{"symbol":"PLTD","url":"https://intraalpha.com/companies/PLTD","capturedAt":"2026-10-23T01:58:52.129Z","state":"ready","quote":{"symbol":"PLTD","last_price":4.5104,"prev_close":4.39,"regular_close":4.52,"change":0.1204,"change_pct":2.7426,"regular_change":0.13,"regular_change_pct":2.9613,"extended_change":-0.0096,"extended_change_pct":-0.2124,"bid":4.48,"ask":4.52,"bid_size":2600,"ask_size":3600,"volume":30399869,"vwap":4.464644,"open":4.42,"high":4.55,"low":4.374,"close":4.52,"trade_count":9253,"last_trade_at":"2026-10-22T23:02:21.119466887Z","last_quote_at":"2026-10-22T23:59:57.093469615Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:50.378317575-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":31700000,"net_expense_ratio":0.0098,"portfolio_turnover":0,"dividend_yield":0.0386,"inception_date":"2024-12-10","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:51.683894+00:00"},"optionObservedAt":"2026-10-22T19:55:04.346Z","bars":[{"c":4.45,"h":4.45,"l":4.43,"n":19,"o":4.44,"t":"2026-10-16T08:00:00Z","v":9438,"vw":4.440694},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-16T08:10:00Z","v":2404,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":5,"o":4.42,"t":"2026-10-16T08:15:00Z","v":13101,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-16T08:25:00Z","v":10100,"vw":4.43},{"c":4.44,"h":4.44,"l":4.43,"n":3,"o":4.43,"t":"2026-10-16T08:30:00Z","v":4000,"vw":4.4305},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-16T08:35:00Z","v":2700,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T08:45:00Z","v":3500,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-16T08:50:00Z","v":3233,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-16T09:00:00Z","v":1487,"vw":4.44},{"c":4.4383,"h":4.4383,"l":4.4383,"n":1,"o":4.4383,"t":"2026-10-16T09:05:00Z","v":400,"vw":4.4383},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T09:50:00Z","v":4158,"vw":4.44},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-16T09:55:00Z","v":1500,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":66,"o":4.45,"t":"2026-10-16T10:00:00Z","v":12536,"vw":4.45},{"c":4.45,"h":4.45,"l":4.44,"n":14,"o":4.45,"t":"2026-10-16T10:10:00Z","v":9832,"vw":4.449288},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T10:50:00Z","v":760,"vw":4.45},{"c":4.44,"h":4.44,"l":4.44,"n":52,"o":4.44,"t":"2026-10-16T11:00:00Z","v":53785,"vw":4.44},{"c":4.43,"h":4.43,"l":4.42,"n":14,"o":4.43,"t":"2026-10-16T11:10:00Z","v":10098,"vw":4.4251},{"c":4.43,"h":4.43,"l":4.43,"n":12,"o":4.43,"t":"2026-10-16T11:15:00Z","v":13355,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-16T11:20:00Z","v":2700,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-16T11:25:00Z","v":2800,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T11:30:00Z","v":179,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-10-16T11:40:00Z","v":800,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T11:45:00Z","v":3400,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T12:00:00Z","v":2406,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T12:20:00Z","v":6189,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":7,"o":4.43,"t":"2026-10-16T12:25:00Z","v":3568,"vw":4.43},{"c":4.4395,"h":4.4395,"l":4.4395,"n":2,"o":4.4395,"t":"2026-10-16T12:35:00Z","v":1000,"vw":4.4395},{"c":4.43,"h":4.439,"l":4.43,"n":2,"o":4.439,"t":"2026-10-16T12:40:00Z","v":200,"vw":4.4345},{"c":4.4305,"h":4.4305,"l":4.43,"n":2,"o":4.43,"t":"2026-10-16T12:45:00Z","v":354,"vw":4.430359},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-16T12:50:00Z","v":3408,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T13:00:00Z","v":100,"vw":4.44},{"c":4.44,"h":4.44,"l":4.43,"n":16,"o":4.43,"t":"2026-10-16T13:15:00Z","v":101778,"vw":4.435539},{"c":4.45,"h":4.45,"l":4.44,"n":3,"o":4.44,"t":"2026-10-16T13:20:00Z","v":205,"vw":4.445},{"c":4.43,"h":4.44,"l":4.43,"n":23,"o":4.44,"t":"2026-10-16T13:25:00Z","v":21860,"vw":4.439107},{"c":4.43,"h":4.44,"l":4.3929,"n":132,"o":4.43,"t":"2026-10-16T13:30:00Z","v":298826,"vw":4.425514},{"c":4.556,"h":4.5593,"l":4.4314,"n":171,"o":4.44,"t":"2026-10-16T13:35:00Z","v":366543,"vw":4.485463},{"c":4.5301,"h":4.59,"l":4.5299,"n":371,"o":4.555,"t":"2026-10-16T13:40:00Z","v":1140949,"vw":4.55182},{"c":4.566,"h":4.566,"l":4.5201,"n":388,"o":4.5393,"t":"2026-10-16T13:45:00Z","v":1337521,"vw":4.540495},{"c":4.57,"h":4.586,"l":4.56,"n":238,"o":4.565,"t":"2026-10-16T13:50:00Z","v":863491,"vw":4.575193},{"c":4.61,"h":4.61,"l":4.5699,"n":204,"o":4.5699,"t":"2026-10-16T13:55:00Z","v":579556,"vw":4.591812},{"c":4.59,"h":4.63,"l":4.58,"n":451,"o":4.605,"t":"2026-10-16T14:00:00Z","v":1619263,"vw":4.599817},{"c":4.585,"h":4.6,"l":4.57,"n":251,"o":4.5799,"t":"2026-10-16T14:05:00Z","v":748736,"vw":4.584911},{"c":4.555,"h":4.6,"l":4.555,"n":136,"o":4.585,"t":"2026-10-16T14:10:00Z","v":499112,"vw":4.580765},{"c":4.5401,"h":4.5651,"l":4.5398,"n":252,"o":4.555,"t":"2026-10-16T14:15:00Z","v":863921,"vw":4.548817},{"c":4.57,"h":4.5701,"l":4.53,"n":269,"o":4.54,"t":"2026-10-16T14:20:00Z","v":1059606,"vw":4.542583},{"c":4.6001,"h":4.605,"l":4.5701,"n":137,"o":4.58,"t":"2026-10-16T14:25:00Z","v":415353,"vw":4.588265},{"c":4.594,"h":4.62,"l":4.59,"n":291,"o":4.6088,"t":"2026-10-16T14:30:00Z","v":1026099,"vw":4.601131},{"c":4.57,"h":4.5951,"l":4.57,"n":180,"o":4.595,"t":"2026-10-16T14:35:00Z","v":627113,"vw":4.583516},{"c":4.5507,"h":4.57,"l":4.55,"n":36,"o":4.57,"t":"2026-10-16T14:40:00Z","v":114686,"vw":4.560956},{"c":4.545,"h":4.5693,"l":4.545,"n":72,"o":4.56,"t":"2026-10-16T14:45:00Z","v":249830,"vw":4.558687},{"c":4.5801,"h":4.5892,"l":4.545,"n":263,"o":4.545,"t":"2026-10-16T14:50:00Z","v":834016,"vw":4.571146},{"c":4.595,"h":4.595,"l":4.58,"n":25,"o":4.585,"t":"2026-10-16T14:55:00Z","v":43883,"vw":4.590162},{"c":4.63,"h":4.6399,"l":4.59,"n":240,"o":4.59,"t":"2026-10-16T15:00:00Z","v":713085,"vw":4.614565},{"c":4.6908,"h":4.695,"l":4.625,"n":495,"o":4.625,"t":"2026-10-16T15:05:00Z","v":1738689,"vw":4.67384},{"c":4.72,"h":4.7299,"l":4.685,"n":337,"o":4.6901,"t":"2026-10-16T15:10:00Z","v":1098016,"vw":4.706492},{"c":4.71,"h":4.7399,"l":4.7,"n":302,"o":4.7108,"t":"2026-10-16T15:15:00Z","v":1156930,"vw":4.718469},{"c":4.7298,"h":4.74,"l":4.715,"n":120,"o":4.716,"t":"2026-10-16T15:20:00Z","v":537506,"vw":4.727108},{"c":4.7299,"h":4.74,"l":4.7202,"n":232,"o":4.7223,"t":"2026-10-16T15:25:00Z","v":1159711,"vw":4.729872},{"c":4.7507,"h":4.76,"l":4.7299,"n":228,"o":4.73,"t":"2026-10-16T15:30:00Z","v":761192,"vw":4.735726},{"c":4.7302,"h":4.76,"l":4.73,"n":195,"o":4.7501,"t":"2026-10-16T15:35:00Z","v":793056,"vw":4.748649},{"c":4.715,"h":4.74,"l":4.71,"n":152,"o":4.7301,"t":"2026-10-16T15:40:00Z","v":527177,"vw":4.723086},{"c":4.72,"h":4.725,"l":4.7101,"n":109,"o":4.7101,"t":"2026-10-16T15:45:00Z","v":433843,"vw":4.719585},{"c":4.7393,"h":4.74,"l":4.71,"n":169,"o":4.715,"t":"2026-10-16T15:50:00Z","v":608328,"vw":4.729571},{"c":4.745,"h":4.75,"l":4.7398,"n":109,"o":4.74,"t":"2026-10-16T15:55:00Z","v":108731,"vw":4.745209},{"c":4.755,"h":4.7651,"l":4.75,"n":101,"o":4.75,"t":"2026-10-16T16:00:00Z","v":343342,"vw":4.757098},{"c":4.7508,"h":4.751,"l":4.7508,"n":11,"o":4.751,"t":"2026-10-16T16:05:00Z","v":4190,"vw":4.750995},{"c":4.75,"h":4.755,"l":4.74,"n":59,"o":4.7514,"t":"2026-10-16T16:10:00Z","v":241852,"vw":4.749098},{"c":4.74,"h":4.75,"l":4.73,"n":83,"o":4.7401,"t":"2026-10-16T16:15:00Z","v":424674,"vw":4.739485},{"c":4.7501,"h":4.7599,"l":4.74,"n":48,"o":4.74,"t":"2026-10-16T16:20:00Z","v":63652,"vw":4.750202},{"c":4.7514,"h":4.755,"l":4.75,"n":6,"o":4.75,"t":"2026-10-16T16:25:00Z","v":22681,"vw":4.750058},{"c":4.765,"h":4.77,"l":4.745,"n":208,"o":4.7524,"t":"2026-10-16T16:30:00Z","v":962556,"vw":4.755026},{"c":4.75,"h":4.7699,"l":4.745,"n":120,"o":4.7699,"t":"2026-10-16T16:35:00Z","v":694116,"vw":4.751459},{"c":4.7502,"h":4.76,"l":4.75,"n":35,"o":4.75,"t":"2026-10-16T16:40:00Z","v":108637,"vw":4.750774},{"c":4.77,"h":4.77,"l":4.74,"n":157,"o":4.755,"t":"2026-10-16T16:45:00Z","v":569718,"vw":4.751195},{"c":4.765,"h":4.776,"l":4.76,"n":85,"o":4.76,"t":"2026-10-16T16:50:00Z","v":341110,"vw":4.769988},{"c":4.76,"h":4.78,"l":4.76,"n":170,"o":4.7692,"t":"2026-10-16T16:55:00Z","v":809159,"vw":4.770075},{"c":4.7802,"h":4.79,"l":4.765,"n":159,"o":4.77,"t":"2026-10-16T17:00:00Z","v":536930,"vw":4.77652},{"c":4.79,"h":4.79,"l":4.78,"n":4,"o":4.78,"t":"2026-10-16T17:05:00Z","v":2758,"vw":4.786364},{"c":4.7809,"h":4.7899,"l":4.78,"n":13,"o":4.7809,"t":"2026-10-16T17:10:00Z","v":8799,"vw":4.78678},{"c":4.7901,"h":4.8,"l":4.785,"n":92,"o":4.79,"t":"2026-10-16T17:15:00Z","v":220697,"vw":4.79046},{"c":4.79,"h":4.7971,"l":4.79,"n":41,"o":4.79,"t":"2026-10-16T17:20:00Z","v":44500,"vw":4.790355},{"c":4.79,"h":4.8,"l":4.78,"n":56,"o":4.7993,"t":"2026-10-16T17:25:00Z","v":219940,"vw":4.790345},{"c":4.785,"h":4.795,"l":4.78,"n":30,"o":4.79,"t":"2026-10-16T17:30:00Z","v":70986,"vw":4.786091},{"c":4.7714,"h":4.79,"l":4.77,"n":34,"o":4.79,"t":"2026-10-16T17:35:00Z","v":98740,"vw":4.779151},{"c":4.77,"h":4.7709,"l":4.76,"n":69,"o":4.7709,"t":"2026-10-16T17:40:00Z","v":200492,"vw":4.768617},{"c":4.775,"h":4.785,"l":4.77,"n":120,"o":4.775,"t":"2026-10-16T17:45:00Z","v":284070,"vw":4.779926},{"c":4.78,"h":4.785,"l":4.7798,"n":36,"o":4.78,"t":"2026-10-16T17:50:00Z","v":88757,"vw":4.780082},{"c":4.785,"h":4.785,"l":4.77,"n":85,"o":4.78,"t":"2026-10-16T17:55:00Z","v":366378,"vw":4.779199},{"c":4.785,"h":4.795,"l":4.78,"n":84,"o":4.789,"t":"2026-10-16T18:00:00Z","v":299749,"vw":4.789888},{"c":4.765,"h":4.785,"l":4.765,"n":117,"o":4.78,"t":"2026-10-16T18:05:00Z","v":378370,"vw":4.770352},{"c":4.77,"h":4.775,"l":4.76,"n":59,"o":4.76,"t":"2026-10-16T18:10:00Z","v":152989,"vw":4.770718},{"c":4.76,"h":4.7705,"l":4.76,"n":65,"o":4.7705,"t":"2026-10-16T18:15:00Z","v":219198,"vw":4.768729},{"c":4.775,"h":4.78,"l":4.7608,"n":39,"o":4.77,"t":"2026-10-16T18:20:00Z","v":72806,"vw":4.77054},{"c":4.775,"h":4.78,"l":4.77,"n":24,"o":4.775,"t":"2026-10-16T18:25:00Z","v":48670,"vw":4.777563},{"c":4.76,"h":4.78,"l":4.76,"n":109,"o":4.77,"t":"2026-10-16T18:30:00Z","v":416569,"vw":4.770052},{"c":4.775,"h":4.79,"l":4.76,"n":130,"o":4.762,"t":"2026-10-16T18:35:00Z","v":438653,"vw":4.775722},{"c":4.7801,"h":4.7834,"l":4.7708,"n":59,"o":4.7708,"t":"2026-10-16T18:40:00Z","v":185301,"vw":4.779444},{"c":4.79,"h":4.79,"l":4.7809,"n":2,"o":4.7809,"t":"2026-10-16T18:45:00Z","v":1500,"vw":4.786967},{"c":4.7901,"h":4.8,"l":4.7899,"n":31,"o":4.79,"t":"2026-10-16T18:50:00Z","v":94038,"vw":4.790459},{"c":4.791,"h":4.795,"l":4.79,"n":13,"o":4.795,"t":"2026-10-16T18:55:00Z","v":37296,"vw":4.791465},{"c":4.805,"h":4.81,"l":4.795,"n":94,"o":4.795,"t":"2026-10-16T19:00:00Z","v":223590,"vw":4.800026},{"c":4.8,"h":4.82,"l":4.8,"n":126,"o":4.8007,"t":"2026-10-16T19:05:00Z","v":487499,"vw":4.809462},{"c":4.7895,"h":4.81,"l":4.785,"n":37,"o":4.81,"t":"2026-10-16T19:10:00Z","v":137903,"vw":4.797643},{"c":4.8,"h":4.8,"l":4.78,"n":61,"o":4.7892,"t":"2026-10-16T19:15:00Z","v":159222,"vw":4.790087},{"c":4.79,"h":4.795,"l":4.78,"n":94,"o":4.795,"t":"2026-10-16T19:20:00Z","v":312361,"vw":4.790031},{"c":4.775,"h":4.785,"l":4.77,"n":30,"o":4.785,"t":"2026-10-16T19:25:00Z","v":81996,"vw":4.779503},{"c":4.7808,"h":4.79,"l":4.77,"n":120,"o":4.78,"t":"2026-10-16T19:30:00Z","v":566976,"vw":4.780024},{"c":4.795,"h":4.7961,"l":4.78,"n":38,"o":4.785,"t":"2026-10-16T19:35:00Z","v":82030,"vw":4.79037},{"c":4.81,"h":4.81,"l":4.78,"n":74,"o":4.795,"t":"2026-10-16T19:40:00Z","v":157688,"vw":4.791711},{"c":4.79,"h":4.805,"l":4.78,"n":95,"o":4.8001,"t":"2026-10-16T19:45:00Z","v":266931,"vw":4.794802},{"c":4.78,"h":4.79,"l":4.78,"n":43,"o":4.7899,"t":"2026-10-16T19:50:00Z","v":46342,"vw":4.783147},{"c":4.78,"h":4.7887,"l":4.7714,"n":128,"o":4.78,"t":"2026-10-16T19:55:00Z","v":457420,"vw":4.779561},{"c":4.8,"h":4.8,"l":4.775,"n":11,"o":4.775,"t":"2026-10-16T20:00:00Z","v":15668,"vw":4.784259},{"c":4.7807,"h":4.7807,"l":4.7807,"n":1,"o":4.7807,"t":"2026-10-16T20:10:00Z","v":1465,"vw":4.7807},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T20:25:00Z","v":1857,"vw":4.8},{"c":4.7885,"h":4.79,"l":4.781,"n":3,"o":4.79,"t":"2026-10-16T20:30:00Z","v":1804,"vw":4.782638},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-16T20:50:00Z","v":300,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-16T21:30:00Z","v":250,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-10-16T21:35:00Z","v":247,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":6,"o":4.8,"t":"2026-10-16T21:40:00Z","v":1625,"vw":4.8},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-16T21:45:00Z","v":150,"vw":4.82},{"c":4.8197,"h":4.8197,"l":4.8197,"n":1,"o":4.8197,"t":"2026-10-16T21:50:00Z","v":200,"vw":4.8197},{"c":4.82,"h":4.82,"l":4.79,"n":4,"o":4.79,"t":"2026-10-16T22:00:00Z","v":3935,"vw":4.815974},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-16T22:05:00Z","v":7716,"vw":4.82},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-16T22:15:00Z","v":1572,"vw":4.81},{"c":4.83,"h":4.83,"l":4.82,"n":14,"o":4.82,"t":"2026-10-16T22:25:00Z","v":1332,"vw":4.824566},{"c":4.8046,"h":4.8046,"l":4.8046,"n":1,"o":4.8046,"t":"2026-10-16T22:35:00Z","v":250,"vw":4.8046},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-16T23:10:00Z","v":420,"vw":4.82},{"c":4.83,"h":4.83,"l":4.824,"n":14,"o":4.8254,"t":"2026-10-16T23:15:00Z","v":1825,"vw":4.829394},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-16T23:30:00Z","v":125,"vw":4.81},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-16T23:45:00Z","v":1000,"vw":4.83},{"c":4.71,"h":4.72,"l":4.68,"n":23,"o":4.68,"t":"2026-10-19T08:00:00Z","v":18172,"vw":4.704669},{"c":4.73,"h":4.73,"l":4.72,"n":56,"o":4.72,"t":"2026-10-19T08:05:00Z","v":13107,"vw":4.728108},{"c":4.73,"h":4.73,"l":4.73,"n":9,"o":4.73,"t":"2026-10-19T08:20:00Z","v":4130,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":21,"o":4.73,"t":"2026-10-19T08:25:00Z","v":20395,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-19T08:30:00Z","v":7404,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-19T08:35:00Z","v":1600,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-10-19T08:40:00Z","v":3100,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T08:50:00Z","v":600,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-19T08:55:00Z","v":9300,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-19T09:00:00Z","v":10699,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-19T09:05:00Z","v":9904,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-19T09:20:00Z","v":400,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-19T09:25:00Z","v":3301,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":10,"o":4.75,"t":"2026-10-19T09:30:00Z","v":16300,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-19T09:40:00Z","v":1300,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-19T09:45:00Z","v":300,"vw":4.74},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-19T09:50:00Z","v":100,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-10-19T09:55:00Z","v":8800,"vw":4.74},{"c":4.75,"h":4.75,"l":4.74,"n":15,"o":4.74,"t":"2026-10-19T10:05:00Z","v":18511,"vw":4.748485},{"c":4.76,"h":4.76,"l":4.75,"n":42,"o":4.75,"t":"2026-10-19T10:10:00Z","v":44725,"vw":4.750559},{"c":4.77,"h":4.78,"l":4.77,"n":12,"o":4.77,"t":"2026-10-19T10:15:00Z","v":24100,"vw":4.775436},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-19T10:20:00Z","v":5200,"vw":4.77},{"c":4.75,"h":4.77,"l":4.75,"n":6,"o":4.77,"t":"2026-10-19T10:35:00Z","v":5480,"vw":4.76},{"c":4.77,"h":4.77,"l":4.76,"n":21,"o":4.76,"t":"2026-10-19T10:40:00Z","v":22753,"vw":4.762783},{"c":4.77,"h":4.7705,"l":4.77,"n":72,"o":4.77,"t":"2026-10-19T10:45:00Z","v":59409,"vw":4.770034},{"c":4.77,"h":4.77,"l":4.77,"n":8,"o":4.77,"t":"2026-10-19T10:50:00Z","v":6005,"vw":4.77},{"c":4.79,"h":4.79,"l":4.78,"n":15,"o":4.78,"t":"2026-10-19T11:00:00Z","v":13502,"vw":4.781801},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-19T11:05:00Z","v":3100,"vw":4.79},{"c":4.7915,"h":4.7915,"l":4.7915,"n":1,"o":4.7915,"t":"2026-10-19T11:10:00Z","v":300,"vw":4.7915},{"c":4.79,"h":4.79,"l":4.79,"n":12,"o":4.79,"t":"2026-10-19T11:15:00Z","v":9324,"vw":4.79},{"c":4.7801,"h":4.7801,"l":4.78,"n":7,"o":4.7801,"t":"2026-10-19T11:20:00Z","v":3604,"vw":4.780051},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-19T11:25:00Z","v":4800,"vw":4.78},{"c":4.7802,"h":4.7802,"l":4.7802,"n":1,"o":4.7802,"t":"2026-10-19T11:35:00Z","v":100,"vw":4.7802},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-19T11:40:00Z","v":2600,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":10,"o":4.78,"t":"2026-10-19T11:45:00Z","v":14138,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-19T11:50:00Z","v":6379,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-19T11:55:00Z","v":2100,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T12:00:00Z","v":605,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":6,"o":4.77,"t":"2026-10-19T12:10:00Z","v":6364,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-19T12:15:00Z","v":3782,"vw":4.77},{"c":4.7623,"h":4.77,"l":4.7623,"n":13,"o":4.77,"t":"2026-10-19T12:20:00Z","v":7843,"vw":4.769889},{"c":4.76,"h":4.7606,"l":4.76,"n":2,"o":4.7606,"t":"2026-10-19T12:30:00Z","v":5150,"vw":4.760583},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-19T12:35:00Z","v":150,"vw":4.76},{"c":4.7694,"h":4.77,"l":4.7694,"n":5,"o":4.77,"t":"2026-10-19T12:40:00Z","v":7367,"vw":4.769931},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-19T12:45:00Z","v":27000,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":6,"o":4.77,"t":"2026-10-19T12:50:00Z","v":15077,"vw":4.77},{"c":4.7623,"h":4.7623,"l":4.7623,"n":1,"o":4.7623,"t":"2026-10-19T13:00:00Z","v":399,"vw":4.7623},{"c":4.77,"h":4.78,"l":4.77,"n":8,"o":4.77,"t":"2026-10-19T13:05:00Z","v":27600,"vw":4.772573},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-19T13:10:00Z","v":24310,"vw":4.77},{"c":4.79,"h":4.79,"l":4.7723,"n":7,"o":4.78,"t":"2026-10-19T13:20:00Z","v":6650,"vw":4.788189},{"c":4.75,"h":4.8,"l":4.75,"n":74,"o":4.79,"t":"2026-10-19T13:25:00Z","v":169998,"vw":4.780908},{"c":4.645,"h":4.785,"l":4.645,"n":223,"o":4.75,"t":"2026-10-19T13:30:00Z","v":346153,"vw":4.724521},{"c":4.6799,"h":4.6834,"l":4.645,"n":236,"o":4.645,"t":"2026-10-19T13:35:00Z","v":600827,"vw":4.661576},{"c":4.67,"h":4.6799,"l":4.635,"n":366,"o":4.6799,"t":"2026-10-19T13:40:00Z","v":1043360,"vw":4.654354},{"c":4.6701,"h":4.685,"l":4.6584,"n":242,"o":4.665,"t":"2026-10-19T13:45:00Z","v":705442,"vw":4.668482},{"c":4.6501,"h":4.675,"l":4.64,"n":207,"o":4.675,"t":"2026-10-19T13:50:00Z","v":710816,"vw":4.653102},{"c":4.6701,"h":4.675,"l":4.645,"n":153,"o":4.6599,"t":"2026-10-19T13:55:00Z","v":491282,"vw":4.662392},{"c":4.645,"h":4.6701,"l":4.645,"n":190,"o":4.6701,"t":"2026-10-19T14:00:00Z","v":526226,"vw":4.654853},{"c":4.6571,"h":4.6592,"l":4.6409,"n":74,"o":4.645,"t":"2026-10-19T14:05:00Z","v":180825,"vw":4.650314},{"c":4.62,"h":4.65,"l":4.62,"n":209,"o":4.65,"t":"2026-10-19T14:10:00Z","v":662972,"vw":4.639243},{"c":4.61,"h":4.626,"l":4.6,"n":269,"o":4.62,"t":"2026-10-19T14:15:00Z","v":870480,"vw":4.612912},{"c":4.6,"h":4.615,"l":4.6,"n":218,"o":4.61,"t":"2026-10-19T14:20:00Z","v":713007,"vw":4.608407},{"c":4.58,"h":4.595,"l":4.575,"n":104,"o":4.591,"t":"2026-10-19T14:25:00Z","v":236167,"vw":4.580923},{"c":4.595,"h":4.6099,"l":4.575,"n":233,"o":4.58,"t":"2026-10-19T14:30:00Z","v":740141,"vw":4.596522},{"c":4.5917,"h":4.5957,"l":4.585,"n":132,"o":4.5907,"t":"2026-10-19T14:35:00Z","v":361660,"vw":4.590007},{"c":4.59,"h":4.6,"l":4.58,"n":157,"o":4.59,"t":"2026-10-19T14:40:00Z","v":399860,"vw":4.589471},{"c":4.5707,"h":4.5801,"l":4.565,"n":95,"o":4.58,"t":"2026-10-19T14:45:00Z","v":226529,"vw":4.5722},{"c":4.55,"h":4.575,"l":4.55,"n":159,"o":4.57,"t":"2026-10-19T14:50:00Z","v":481516,"vw":4.561555},{"c":4.55,"h":4.56,"l":4.54,"n":83,"o":4.555,"t":"2026-10-19T14:55:00Z","v":193996,"vw":4.552188},{"c":4.5601,"h":4.57,"l":4.5402,"n":216,"o":4.5523,"t":"2026-10-19T15:00:00Z","v":642731,"vw":4.553638},{"c":4.56,"h":4.5699,"l":4.555,"n":176,"o":4.565,"t":"2026-10-19T15:05:00Z","v":512027,"vw":4.56005},{"c":4.5509,"h":4.5599,"l":4.545,"n":72,"o":4.555,"t":"2026-10-19T15:10:00Z","v":225168,"vw":4.550311},{"c":4.55,"h":4.5591,"l":4.545,"n":59,"o":4.555,"t":"2026-10-19T15:15:00Z","v":90346,"vw":4.550359},{"c":4.545,"h":4.56,"l":4.54,"n":34,"o":4.56,"t":"2026-10-19T15:20:00Z","v":47599,"vw":4.546128},{"c":4.5331,"h":4.5499,"l":4.53,"n":50,"o":4.54,"t":"2026-10-19T15:25:00Z","v":92104,"vw":4.542919},{"c":4.525,"h":4.54,"l":4.525,"n":170,"o":4.53,"t":"2026-10-19T15:30:00Z","v":563637,"vw":4.530107},{"c":4.51,"h":4.53,"l":4.51,"n":54,"o":4.5201,"t":"2026-10-19T15:35:00Z","v":120879,"vw":4.520268},{"c":4.505,"h":4.52,"l":4.5001,"n":25,"o":4.52,"t":"2026-10-19T15:40:00Z","v":51763,"vw":4.50684},{"c":4.5199,"h":4.53,"l":4.505,"n":288,"o":4.5099,"t":"2026-10-19T15:45:00Z","v":1038177,"vw":4.513433},{"c":4.51,"h":4.52,"l":4.5001,"n":76,"o":4.5151,"t":"2026-10-19T15:50:00Z","v":275292,"vw":4.51297},{"c":4.5099,"h":4.51,"l":4.5,"n":25,"o":4.505,"t":"2026-10-19T15:55:00Z","v":49512,"vw":4.504398},{"c":4.53,"h":4.5399,"l":4.505,"n":202,"o":4.5099,"t":"2026-10-19T16:00:00Z","v":685743,"vw":4.526761},{"c":4.5209,"h":4.54,"l":4.52,"n":174,"o":4.53,"t":"2026-10-19T16:05:00Z","v":656934,"vw":4.530008},{"c":4.525,"h":4.5299,"l":4.52,"n":12,"o":4.5299,"t":"2026-10-19T16:10:00Z","v":15493,"vw":4.522578},{"c":4.5223,"h":4.525,"l":4.5157,"n":59,"o":4.52,"t":"2026-10-19T16:15:00Z","v":203860,"vw":4.519892},{"c":4.53,"h":4.53,"l":4.525,"n":59,"o":4.53,"t":"2026-10-19T16:20:00Z","v":152155,"vw":4.529883},{"c":4.545,"h":4.545,"l":4.53,"n":71,"o":4.53,"t":"2026-10-19T16:25:00Z","v":162916,"vw":4.537899},{"c":4.535,"h":4.5498,"l":4.535,"n":76,"o":4.5408,"t":"2026-10-19T16:30:00Z","v":293872,"vw":4.540271},{"c":4.5386,"h":4.5386,"l":4.5386,"n":1,"o":4.5386,"t":"2026-10-19T16:35:00Z","v":100,"vw":4.5386},{"c":4.54,"h":4.54,"l":4.535,"n":37,"o":4.5359,"t":"2026-10-19T16:40:00Z","v":115281,"vw":4.539651},{"c":4.5467,"h":4.55,"l":4.535,"n":29,"o":4.54,"t":"2026-10-19T16:45:00Z","v":133045,"vw":4.540763},{"c":4.5477,"h":4.55,"l":4.54,"n":11,"o":4.5499,"t":"2026-10-19T16:50:00Z","v":25570,"vw":4.549268},{"c":4.5501,"h":4.555,"l":4.544,"n":36,"o":4.545,"t":"2026-10-19T16:55:00Z","v":186617,"vw":4.549783},{"c":4.5533,"h":4.566,"l":4.55,"n":56,"o":4.555,"t":"2026-10-19T17:00:00Z","v":206497,"vw":4.558737},{"c":4.555,"h":4.5595,"l":4.5531,"n":6,"o":4.5531,"t":"2026-10-19T17:05:00Z","v":24533,"vw":4.553837},{"c":4.5401,"h":4.5551,"l":4.54,"n":49,"o":4.555,"t":"2026-10-19T17:10:00Z","v":241445,"vw":4.548496},{"c":4.535,"h":4.54,"l":4.53,"n":27,"o":4.54,"t":"2026-10-19T17:15:00Z","v":82164,"vw":4.533579},{"c":4.545,"h":4.5487,"l":4.535,"n":63,"o":4.54,"t":"2026-10-19T17:20:00Z","v":241718,"vw":4.540584},{"c":4.5301,"h":4.545,"l":4.53,"n":53,"o":4.54,"t":"2026-10-19T17:25:00Z","v":158329,"vw":4.54001},{"c":4.535,"h":4.54,"l":4.535,"n":2,"o":4.54,"t":"2026-10-19T17:30:00Z","v":200,"vw":4.5375},{"c":4.52,"h":4.5392,"l":4.52,"n":20,"o":4.5392,"t":"2026-10-19T17:35:00Z","v":27337,"vw":4.525593},{"c":4.5291,"h":4.5299,"l":4.5233,"n":6,"o":4.5233,"t":"2026-10-19T17:40:00Z","v":20281,"vw":4.528429},{"c":4.5401,"h":4.55,"l":4.525,"n":115,"o":4.5298,"t":"2026-10-19T17:45:00Z","v":476200,"vw":4.533491},{"c":4.5401,"h":4.545,"l":4.54,"n":31,"o":4.545,"t":"2026-10-19T17:50:00Z","v":191415,"vw":4.540272},{"c":4.5399,"h":4.54,"l":4.53,"n":51,"o":4.54,"t":"2026-10-19T17:55:00Z","v":210001,"vw":4.53915},{"c":4.55,"h":4.57,"l":4.5396,"n":142,"o":4.54,"t":"2026-10-19T18:00:00Z","v":667817,"vw":4.550941},{"c":4.5698,"h":4.57,"l":4.55,"n":92,"o":4.56,"t":"2026-10-19T18:05:00Z","v":218543,"vw":4.562554},{"c":4.575,"h":4.58,"l":4.565,"n":31,"o":4.5695,"t":"2026-10-19T18:10:00Z","v":80802,"vw":4.570588},{"c":4.565,"h":4.576,"l":4.56,"n":49,"o":4.575,"t":"2026-10-19T18:15:00Z","v":242894,"vw":4.568883},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-19T18:20:00Z","v":4500,"vw":4.565},{"c":4.575,"h":4.58,"l":4.565,"n":64,"o":4.565,"t":"2026-10-19T18:25:00Z","v":251452,"vw":4.57448},{"c":4.5808,"h":4.5843,"l":4.575,"n":36,"o":4.575,"t":"2026-10-19T18:30:00Z","v":121246,"vw":4.579943},{"c":4.5744,"h":4.585,"l":4.57,"n":69,"o":4.585,"t":"2026-10-19T18:35:00Z","v":347607,"vw":4.579814},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-19T18:40:00Z","v":300,"vw":4.57},{"c":4.5701,"h":4.5701,"l":4.5701,"n":2,"o":4.5701,"t":"2026-10-19T18:45:00Z","v":8000,"vw":4.5701},{"c":4.56,"h":4.57,"l":4.56,"n":14,"o":4.57,"t":"2026-10-19T18:50:00Z","v":89409,"vw":4.569944},{"c":4.5693,"h":4.57,"l":4.56,"n":12,"o":4.56,"t":"2026-10-19T18:55:00Z","v":52996,"vw":4.561519},{"c":4.55,"h":4.57,"l":4.55,"n":18,"o":4.57,"t":"2026-10-19T19:00:00Z","v":31459,"vw":4.562723},{"c":4.5505,"h":4.551,"l":4.5505,"n":5,"o":4.551,"t":"2026-10-19T19:05:00Z","v":3227,"vw":4.55066},{"c":4.5601,"h":4.5637,"l":4.555,"n":64,"o":4.5599,"t":"2026-10-19T19:10:00Z","v":327579,"vw":4.559756},{"c":4.5601,"h":4.57,"l":4.5601,"n":25,"o":4.5663,"t":"2026-10-19T19:15:00Z","v":51723,"vw":4.568586},{"c":4.57,"h":4.575,"l":4.56,"n":122,"o":4.56,"t":"2026-10-19T19:20:00Z","v":709114,"vw":4.569387},{"c":4.5737,"h":4.58,"l":4.5609,"n":60,"o":4.5629,"t":"2026-10-19T19:25:00Z","v":295972,"vw":4.569254},{"c":4.5601,"h":4.575,"l":4.5601,"n":51,"o":4.5703,"t":"2026-10-19T19:30:00Z","v":217211,"vw":4.570111},{"c":4.565,"h":4.565,"l":4.5601,"n":4,"o":4.5601,"t":"2026-10-19T19:35:00Z","v":28000,"vw":4.561847},{"c":4.55,"h":4.569,"l":4.55,"n":27,"o":4.569,"t":"2026-10-19T19:40:00Z","v":203486,"vw":4.558724},{"c":4.5601,"h":4.57,"l":4.555,"n":49,"o":4.56,"t":"2026-10-19T19:45:00Z","v":270874,"vw":4.561155},{"c":4.58,"h":4.585,"l":4.57,"n":150,"o":4.57,"t":"2026-10-19T19:50:00Z","v":421419,"vw":4.577072},{"c":4.58,"h":4.58,"l":4.57,"n":65,"o":4.571,"t":"2026-10-19T19:55:00Z","v":288895,"vw":4.57591},{"c":4.58,"h":4.58,"l":4.57,"n":9,"o":4.58,"t":"2026-10-19T20:00:00Z","v":21787,"vw":4.574729},{"c":4.57,"h":4.5704,"l":4.57,"n":4,"o":4.5704,"t":"2026-10-19T20:05:00Z","v":3218,"vw":4.570374},{"c":4.5613,"h":4.5613,"l":4.5613,"n":1,"o":4.5613,"t":"2026-10-19T20:10:00Z","v":1000,"vw":4.5613},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-19T20:20:00Z","v":5430,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T21:10:00Z","v":3000,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T21:15:00Z","v":2000,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-19T21:35:00Z","v":300,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T22:00:00Z","v":200,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-19T22:50:00Z","v":500,"vw":4.57},{"c":4.5699,"h":4.5699,"l":4.5699,"n":1,"o":4.5699,"t":"2026-10-19T23:15:00Z","v":250,"vw":4.5699},{"c":4.5697,"h":4.5697,"l":4.5697,"n":5,"o":4.5697,"t":"2026-10-19T23:30:00Z","v":1004,"vw":4.5697},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-19T23:35:00Z","v":100,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T23:55:00Z","v":2225,"vw":4.57},{"c":4.57,"h":4.6,"l":4.57,"n":24,"o":4.59,"t":"2026-10-20T08:00:00Z","v":24639,"vw":4.570814},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-20T08:10:00Z","v":1100,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-10-20T08:15:00Z","v":3200,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-20T08:20:00Z","v":500,"vw":4.58},{"c":4.58,"h":4.59,"l":4.58,"n":2,"o":4.59,"t":"2026-10-20T08:25:00Z","v":2636,"vw":4.585827},{"c":4.58,"h":4.58,"l":4.58,"n":12,"o":4.58,"t":"2026-10-20T08:30:00Z","v":10954,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-20T08:40:00Z","v":1907,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-20T08:45:00Z","v":6900,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-10-20T09:05:00Z","v":2986,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T09:20:00Z","v":165,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-20T09:55:00Z","v":4431,"vw":4.6},{"c":4.61,"h":4.61,"l":4.6,"n":5,"o":4.6,"t":"2026-10-20T10:00:00Z","v":9700,"vw":4.602268},{"c":4.61,"h":4.61,"l":4.6095,"n":4,"o":4.6095,"t":"2026-10-20T10:05:00Z","v":6017,"vw":4.60994},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-20T10:40:00Z","v":121,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T10:45:00Z","v":1700,"vw":4.61},{"c":4.61,"h":4.6196,"l":4.61,"n":28,"o":4.61,"t":"2026-10-20T11:00:00Z","v":29744,"vw":4.610686},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-20T11:05:00Z","v":3708,"vw":4.62},{"c":4.62,"h":4.63,"l":4.62,"n":4,"o":4.63,"t":"2026-10-20T11:10:00Z","v":6602,"vw":4.624773},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-20T11:25:00Z","v":3441,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":12,"o":4.61,"t":"2026-10-20T11:30:00Z","v":21001,"vw":4.61},{"c":4.6,"h":4.6099,"l":4.6,"n":6,"o":4.6,"t":"2026-10-20T11:40:00Z","v":4755,"vw":4.600421},{"c":4.6083,"h":4.6083,"l":4.6083,"n":1,"o":4.6083,"t":"2026-10-20T11:50:00Z","v":300,"vw":4.6083},{"c":4.605,"h":4.605,"l":4.605,"n":1,"o":4.605,"t":"2026-10-20T11:55:00Z","v":100,"vw":4.605},{"c":4.61,"h":4.62,"l":4.61,"n":34,"o":4.61,"t":"2026-10-20T12:00:00Z","v":29349,"vw":4.610497},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T12:05:00Z","v":1417,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-20T12:20:00Z","v":6759,"vw":4.61},{"c":4.62,"h":4.62,"l":4.61,"n":3,"o":4.61,"t":"2026-10-20T12:25:00Z","v":2306,"vw":4.610435},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-10-20T12:30:00Z","v":5200,"vw":4.62},{"c":4.61,"h":4.61,"l":4.6094,"n":3,"o":4.6094,"t":"2026-10-20T12:35:00Z","v":17135,"vw":4.609855},{"c":4.6,"h":4.61,"l":4.6,"n":6,"o":4.61,"t":"2026-10-20T12:40:00Z","v":25850,"vw":4.600097},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T12:45:00Z","v":2225,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-20T12:50:00Z","v":2403,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T12:55:00Z","v":4200,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-20T13:05:00Z","v":4600,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-20T13:10:00Z","v":6825,"vw":4.6},{"c":4.61,"h":4.61,"l":4.6,"n":6,"o":4.6,"t":"2026-10-20T13:20:00Z","v":5813,"vw":4.604473},{"c":4.63,"h":4.63,"l":4.6,"n":77,"o":4.605,"t":"2026-10-20T13:25:00Z","v":120704,"vw":4.614732},{"c":4.63,"h":4.65,"l":4.6,"n":161,"o":4.62,"t":"2026-10-20T13:30:00Z","v":406958,"vw":4.625575},{"c":4.62,"h":4.655,"l":4.61,"n":39,"o":4.64,"t":"2026-10-20T13:35:00Z","v":113860,"vw":4.626854},{"c":4.67,"h":4.685,"l":4.6268,"n":190,"o":4.6268,"t":"2026-10-20T13:40:00Z","v":442253,"vw":4.665347},{"c":4.625,"h":4.675,"l":4.625,"n":149,"o":4.675,"t":"2026-10-20T13:45:00Z","v":442563,"vw":4.666029},{"c":4.63,"h":4.6401,"l":4.61,"n":150,"o":4.625,"t":"2026-10-20T13:50:00Z","v":502685,"vw":4.629994},{"c":4.605,"h":4.635,"l":4.605,"n":65,"o":4.63,"t":"2026-10-20T13:55:00Z","v":240832,"vw":4.62194},{"c":4.61,"h":4.615,"l":4.591,"n":202,"o":4.605,"t":"2026-10-20T14:00:00Z","v":618825,"vw":4.605209},{"c":4.59,"h":4.615,"l":4.585,"n":134,"o":4.6117,"t":"2026-10-20T14:05:00Z","v":408819,"vw":4.599851},{"c":4.585,"h":4.5899,"l":4.58,"n":49,"o":4.585,"t":"2026-10-20T14:10:00Z","v":51919,"vw":4.581905},{"c":4.56,"h":4.585,"l":4.55,"n":62,"o":4.585,"t":"2026-10-20T14:15:00Z","v":242180,"vw":4.566806},{"c":4.5599,"h":4.5691,"l":4.554,"n":111,"o":4.56,"t":"2026-10-20T14:20:00Z","v":397998,"vw":4.559909},{"c":4.5502,"h":4.57,"l":4.55,"n":127,"o":4.5599,"t":"2026-10-20T14:25:00Z","v":443098,"vw":4.559813},{"c":4.5501,"h":4.56,"l":4.54,"n":127,"o":4.5501,"t":"2026-10-20T14:30:00Z","v":440054,"vw":4.550483},{"c":4.5439,"h":4.5501,"l":4.53,"n":151,"o":4.55,"t":"2026-10-20T14:35:00Z","v":550575,"vw":4.541298},{"c":4.545,"h":4.55,"l":4.53,"n":121,"o":4.53,"t":"2026-10-20T14:40:00Z","v":398333,"vw":4.539382},{"c":4.545,"h":4.55,"l":4.54,"n":41,"o":4.5493,"t":"2026-10-20T14:45:00Z","v":170822,"vw":4.541124},{"c":4.544,"h":4.56,"l":4.54,"n":111,"o":4.545,"t":"2026-10-20T14:50:00Z","v":379264,"vw":4.548607},{"c":4.55,"h":4.55,"l":4.53,"n":133,"o":4.54,"t":"2026-10-20T14:55:00Z","v":390399,"vw":4.538906},{"c":4.56,"h":4.565,"l":4.545,"n":178,"o":4.545,"t":"2026-10-20T15:00:00Z","v":573214,"vw":4.557019},{"c":4.56,"h":4.56,"l":4.56,"n":9,"o":4.56,"t":"2026-10-20T15:05:00Z","v":33440,"vw":4.56},{"c":4.56,"h":4.58,"l":4.55,"n":194,"o":4.5599,"t":"2026-10-20T15:10:00Z","v":488774,"vw":4.566103},{"c":4.555,"h":4.5635,"l":4.5523,"n":30,"o":4.5618,"t":"2026-10-20T15:15:00Z","v":132555,"vw":4.559735},{"c":4.57,"h":4.57,"l":4.55,"n":162,"o":4.555,"t":"2026-10-20T15:20:00Z","v":585872,"vw":4.560158},{"c":4.5601,"h":4.5607,"l":4.5601,"n":2,"o":4.5607,"t":"2026-10-20T15:25:00Z","v":17500,"vw":4.560374},{"c":4.5692,"h":4.5693,"l":4.565,"n":4,"o":4.565,"t":"2026-10-20T15:30:00Z","v":3616,"vw":4.568887},{"c":4.575,"h":4.58,"l":4.5608,"n":170,"o":4.5608,"t":"2026-10-20T15:35:00Z","v":761411,"vw":4.570091},{"c":4.565,"h":4.57,"l":4.55,"n":126,"o":4.57,"t":"2026-10-20T15:40:00Z","v":436994,"vw":4.559335},{"c":4.5509,"h":4.566,"l":4.55,"n":113,"o":4.565,"t":"2026-10-20T15:45:00Z","v":326537,"vw":4.559343},{"c":4.5598,"h":4.56,"l":4.5557,"n":4,"o":4.5557,"t":"2026-10-20T15:50:00Z","v":6516,"vw":4.558297},{"c":4.55,"h":4.57,"l":4.55,"n":120,"o":4.5599,"t":"2026-10-20T15:55:00Z","v":478332,"vw":4.560342},{"c":4.555,"h":4.555,"l":4.555,"n":46,"o":4.555,"t":"2026-10-20T16:00:00Z","v":4111,"vw":4.555},{"c":4.5599,"h":4.56,"l":4.55,"n":51,"o":4.5547,"t":"2026-10-20T16:05:00Z","v":168551,"vw":4.558697},{"c":4.565,"h":4.57,"l":4.55,"n":42,"o":4.55,"t":"2026-10-20T16:10:00Z","v":168510,"vw":4.56042},{"c":4.5601,"h":4.5623,"l":4.56,"n":39,"o":4.5623,"t":"2026-10-20T16:15:00Z","v":89433,"vw":4.560067},{"c":4.565,"h":4.565,"l":4.565,"n":1,"o":4.565,"t":"2026-10-20T16:20:00Z","v":1802,"vw":4.565},{"c":4.56,"h":4.57,"l":4.55,"n":38,"o":4.57,"t":"2026-10-20T16:25:00Z","v":126883,"vw":4.558105},{"c":4.5601,"h":4.565,"l":4.555,"n":120,"o":4.56,"t":"2026-10-20T16:30:00Z","v":285995,"vw":4.560358},{"c":4.551,"h":4.56,"l":4.55,"n":8,"o":4.56,"t":"2026-10-20T16:35:00Z","v":40556,"vw":4.552132},{"c":4.5524,"h":4.5524,"l":4.55,"n":17,"o":4.551,"t":"2026-10-20T16:40:00Z","v":20001,"vw":4.550941},{"c":4.56,"h":4.56,"l":4.55,"n":34,"o":4.555,"t":"2026-10-20T16:45:00Z","v":136002,"vw":4.55948},{"c":4.5707,"h":4.576,"l":4.554,"n":89,"o":4.56,"t":"2026-10-20T16:50:00Z","v":293536,"vw":4.56611},{"c":4.5699,"h":4.576,"l":4.56,"n":119,"o":4.5701,"t":"2026-10-20T16:55:00Z","v":408493,"vw":4.569136},{"c":4.5653,"h":4.5793,"l":4.56,"n":78,"o":4.57,"t":"2026-10-20T17:00:00Z","v":313816,"vw":4.570166},{"c":4.5522,"h":4.561,"l":4.55,"n":14,"o":4.561,"t":"2026-10-20T17:20:00Z","v":56601,"vw":4.554175},{"c":4.5464,"h":4.5501,"l":4.545,"n":19,"o":4.55,"t":"2026-10-20T17:30:00Z","v":60302,"vw":4.549613},{"c":4.5499,"h":4.55,"l":4.54,"n":22,"o":4.55,"t":"2026-10-20T17:35:00Z","v":31527,"vw":4.549699},{"c":4.5501,"h":4.555,"l":4.5498,"n":30,"o":4.5498,"t":"2026-10-20T17:40:00Z","v":70292,"vw":4.550412},{"c":4.5422,"h":4.5591,"l":4.54,"n":27,"o":4.555,"t":"2026-10-20T17:45:00Z","v":42616,"vw":4.548957},{"c":4.5499,"h":4.5499,"l":4.54,"n":19,"o":4.54,"t":"2026-10-20T17:50:00Z","v":77955,"vw":4.540645},{"c":4.5402,"h":4.545,"l":4.54,"n":5,"o":4.545,"t":"2026-10-20T17:55:00Z","v":601,"vw":4.541767},{"c":4.54,"h":4.55,"l":4.535,"n":85,"o":4.54,"t":"2026-10-20T18:00:00Z","v":275049,"vw":4.539801},{"c":4.54,"h":4.546,"l":4.535,"n":45,"o":4.54,"t":"2026-10-20T18:05:00Z","v":120213,"vw":4.540289},{"c":4.535,"h":4.535,"l":4.535,"n":1,"o":4.535,"t":"2026-10-20T18:10:00Z","v":865,"vw":4.535},{"c":4.54,"h":4.545,"l":4.5301,"n":103,"o":4.5301,"t":"2026-10-20T18:15:00Z","v":347753,"vw":4.539917},{"c":4.551,"h":4.555,"l":4.545,"n":50,"o":4.545,"t":"2026-10-20T18:20:00Z","v":175059,"vw":4.549923},{"c":4.565,"h":4.565,"l":4.54,"n":157,"o":4.5501,"t":"2026-10-20T18:25:00Z","v":569685,"vw":4.552619},{"c":4.5699,"h":4.57,"l":4.56,"n":64,"o":4.5601,"t":"2026-10-20T18:30:00Z","v":189312,"vw":4.562409},{"c":4.5701,"h":4.58,"l":4.56,"n":67,"o":4.565,"t":"2026-10-20T18:35:00Z","v":157569,"vw":4.569203},{"c":4.5797,"h":4.58,"l":4.57,"n":9,"o":4.5701,"t":"2026-10-20T18:40:00Z","v":43930,"vw":4.576868},{"c":4.571,"h":4.575,"l":4.57,"n":11,"o":4.57,"t":"2026-10-20T18:45:00Z","v":36000,"vw":4.571421},{"c":4.5701,"h":4.571,"l":4.57,"n":26,"o":4.57,"t":"2026-10-20T18:50:00Z","v":75725,"vw":4.570067},{"c":4.57,"h":4.5701,"l":4.57,"n":8,"o":4.57,"t":"2026-10-20T18:55:00Z","v":10832,"vw":4.570088},{"c":4.57,"h":4.57,"l":4.565,"n":78,"o":4.57,"t":"2026-10-20T19:00:00Z","v":272934,"vw":4.569808},{"c":4.5701,"h":4.58,"l":4.5609,"n":37,"o":4.57,"t":"2026-10-20T19:05:00Z","v":121792,"vw":4.570514},{"c":4.5863,"h":4.5863,"l":4.5748,"n":42,"o":4.5748,"t":"2026-10-20T19:10:00Z","v":106580,"vw":4.580154},{"c":4.5808,"h":4.5808,"l":4.5807,"n":5,"o":4.5807,"t":"2026-10-20T19:15:00Z","v":5057,"vw":4.580702},{"c":4.595,"h":4.6,"l":4.58,"n":47,"o":4.5879,"t":"2026-10-20T19:20:00Z","v":89571,"vw":4.589753},{"c":4.59,"h":4.595,"l":4.59,"n":12,"o":4.59,"t":"2026-10-20T19:25:00Z","v":12504,"vw":4.590433},{"c":4.5901,"h":4.595,"l":4.59,"n":33,"o":4.595,"t":"2026-10-20T19:30:00Z","v":62847,"vw":4.590571},{"c":4.5961,"h":4.605,"l":4.595,"n":144,"o":4.595,"t":"2026-10-20T19:35:00Z","v":572868,"vw":4.599772},{"c":4.5999,"h":4.6,"l":4.5938,"n":10,"o":4.595,"t":"2026-10-20T19:40:00Z","v":17862,"vw":4.599256},{"c":4.6,"h":4.6,"l":4.59,"n":8,"o":4.5931,"t":"2026-10-20T19:45:00Z","v":10812,"vw":4.592174},{"c":4.5942,"h":4.6,"l":4.5942,"n":13,"o":4.595,"t":"2026-10-20T19:50:00Z","v":10883,"vw":4.59484},{"c":4.61,"h":4.625,"l":4.6,"n":119,"o":4.6,"t":"2026-10-20T19:55:00Z","v":422314,"vw":4.613058},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-20T20:00:00Z","v":8146,"vw":4.61},{"c":4.6,"h":4.61,"l":4.6,"n":32,"o":4.61,"t":"2026-10-20T20:05:00Z","v":145489,"vw":4.603599},{"c":4.5915,"h":4.5915,"l":4.5915,"n":1,"o":4.5915,"t":"2026-10-20T20:15:00Z","v":4000,"vw":4.5915},{"c":4.6,"h":4.6,"l":4.6,"n":23,"o":4.6,"t":"2026-10-20T20:20:00Z","v":53675,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-20T20:30:00Z","v":1300,"vw":4.6},{"c":4.595,"h":4.595,"l":4.595,"n":4,"o":4.595,"t":"2026-10-20T20:35:00Z","v":7600,"vw":4.595},{"c":4.5828,"h":4.59,"l":4.5828,"n":4,"o":4.59,"t":"2026-10-20T20:50:00Z","v":11400,"vw":4.589368},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T20:55:00Z","v":190,"vw":4.6},{"c":4.5904,"h":4.5904,"l":4.59,"n":3,"o":4.59,"t":"2026-10-20T21:00:00Z","v":4100,"vw":4.590244},{"c":4.59,"h":4.5909,"l":4.5822,"n":3,"o":4.5909,"t":"2026-10-20T21:05:00Z","v":15705,"vw":4.589667},{"c":4.5825,"h":4.5825,"l":4.5825,"n":1,"o":4.5825,"t":"2026-10-20T21:10:00Z","v":2000,"vw":4.5825},{"c":4.5922,"h":4.5922,"l":4.5922,"n":1,"o":4.5922,"t":"2026-10-20T21:15:00Z","v":290,"vw":4.5922},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T21:25:00Z","v":100,"vw":4.6},{"c":4.5808,"h":4.5808,"l":4.5808,"n":1,"o":4.5808,"t":"2026-10-20T21:35:00Z","v":2500,"vw":4.5808},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-20T22:05:00Z","v":2051,"vw":4.58},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-20T22:30:00Z","v":4000,"vw":4.56},{"c":4.5801,"h":4.5801,"l":4.5801,"n":1,"o":4.5801,"t":"2026-10-20T22:40:00Z","v":1500,"vw":4.5801},{"c":4.58,"h":4.59,"l":4.58,"n":3,"o":4.59,"t":"2026-10-20T23:45:00Z","v":10265,"vw":4.580161},{"c":4.61,"h":4.61,"l":4.6,"n":10,"o":4.6,"t":"2026-10-21T08:00:00Z","v":4580,"vw":4.607111},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-21T08:05:00Z","v":2600,"vw":4.6},{"c":4.59,"h":4.6,"l":4.59,"n":5,"o":4.6,"t":"2026-10-21T08:10:00Z","v":1740,"vw":4.592416},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-21T08:20:00Z","v":4500,"vw":4.59},{"c":4.6,"h":4.6,"l":4.5915,"n":3,"o":4.5915,"t":"2026-10-21T08:30:00Z","v":3220,"vw":4.599419},{"c":4.61,"h":4.61,"l":4.6,"n":3,"o":4.6,"t":"2026-10-21T08:35:00Z","v":4776,"vw":4.601562},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T08:40:00Z","v":100,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-21T08:50:00Z","v":1454,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-10-21T08:55:00Z","v":5100,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-21T09:00:00Z","v":165,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-21T09:05:00Z","v":900,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-21T09:10:00Z","v":746,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-21T09:25:00Z","v":11715,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-21T09:30:00Z","v":12500,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-21T09:45:00Z","v":1800,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-21T10:00:00Z","v":500,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-21T10:10:00Z","v":11512,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-21T10:15:00Z","v":2500,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-21T10:20:00Z","v":1400,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-21T10:30:00Z","v":4205,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-21T10:40:00Z","v":11002,"vw":4.6},{"c":4.6,"h":4.6003,"l":4.6,"n":7,"o":4.6,"t":"2026-10-21T11:00:00Z","v":10556,"vw":4.600057},{"c":4.6002,"h":4.6002,"l":4.6002,"n":1,"o":4.6002,"t":"2026-10-21T11:05:00Z","v":100,"vw":4.6002},{"c":4.605,"h":4.605,"l":4.605,"n":3,"o":4.605,"t":"2026-10-21T11:10:00Z","v":220,"vw":4.605},{"c":4.6,"h":4.61,"l":4.6,"n":2,"o":4.61,"t":"2026-10-21T11:15:00Z","v":5085,"vw":4.607866},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-21T11:20:00Z","v":2495,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-21T11:25:00Z","v":8615,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-21T11:30:00Z","v":6701,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-21T11:45:00Z","v":5009,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-21T11:50:00Z","v":5278,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T12:00:00Z","v":220,"vw":4.6},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-21T12:30:00Z","v":3385,"vw":4.59},{"c":4.5995,"h":4.5995,"l":4.5995,"n":1,"o":4.5995,"t":"2026-10-21T12:40:00Z","v":100,"vw":4.5995},{"c":4.5999,"h":4.5999,"l":4.5913,"n":2,"o":4.5913,"t":"2026-10-21T12:45:00Z","v":17552,"vw":4.59892},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T12:50:00Z","v":10320,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T12:55:00Z","v":2400,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":6,"o":4.6,"t":"2026-10-21T13:15:00Z","v":10086,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-21T13:20:00Z","v":20700,"vw":4.61},{"c":4.64,"h":4.65,"l":4.6,"n":59,"o":4.61,"t":"2026-10-21T13:25:00Z","v":132307,"vw":4.632555},{"c":4.5808,"h":4.67,"l":4.5808,"n":149,"o":4.64,"t":"2026-10-21T13:30:00Z","v":236403,"vw":4.633709},{"c":4.5399,"h":4.5807,"l":4.535,"n":112,"o":4.5807,"t":"2026-10-21T13:35:00Z","v":160480,"vw":4.558117},{"c":4.5201,"h":4.545,"l":4.5,"n":304,"o":4.54,"t":"2026-10-21T13:40:00Z","v":602952,"vw":4.522793},{"c":4.5193,"h":4.55,"l":4.5193,"n":166,"o":4.525,"t":"2026-10-21T13:45:00Z","v":455161,"vw":4.531271},{"c":4.5299,"h":4.5342,"l":4.5,"n":232,"o":4.515,"t":"2026-10-21T13:50:00Z","v":561326,"vw":4.518241},{"c":4.525,"h":4.53,"l":4.52,"n":46,"o":4.5299,"t":"2026-10-21T13:55:00Z","v":155376,"vw":4.523077},{"c":4.5299,"h":4.5399,"l":4.514,"n":168,"o":4.53,"t":"2026-10-21T14:00:00Z","v":562624,"vw":4.524038},{"c":4.53,"h":4.535,"l":4.52,"n":157,"o":4.5299,"t":"2026-10-21T14:05:00Z","v":489631,"vw":4.529707},{"c":4.5099,"h":4.5211,"l":4.5,"n":121,"o":4.5211,"t":"2026-10-21T14:10:00Z","v":339382,"vw":4.511076},{"c":4.49,"h":4.52,"l":4.49,"n":204,"o":4.505,"t":"2026-10-21T14:15:00Z","v":474829,"vw":4.503079},{"c":4.4952,"h":4.5099,"l":4.485,"n":167,"o":4.49,"t":"2026-10-21T14:20:00Z","v":507490,"vw":4.497214},{"c":4.4959,"h":4.5,"l":4.49,"n":40,"o":4.495,"t":"2026-10-21T14:25:00Z","v":96371,"vw":4.493632},{"c":4.5005,"h":4.5084,"l":4.49,"n":86,"o":4.495,"t":"2026-10-21T14:30:00Z","v":164327,"vw":4.4965},{"c":4.505,"h":4.51,"l":4.5,"n":114,"o":4.5,"t":"2026-10-21T14:35:00Z","v":341296,"vw":4.502016},{"c":4.5,"h":4.51,"l":4.49,"n":273,"o":4.505,"t":"2026-10-21T14:40:00Z","v":873101,"vw":4.500202},{"c":4.4971,"h":4.51,"l":4.49,"n":172,"o":4.495,"t":"2026-10-21T14:45:00Z","v":684371,"vw":4.500032},{"c":4.49,"h":4.5,"l":4.48,"n":195,"o":4.495,"t":"2026-10-21T14:50:00Z","v":652107,"vw":4.490346},{"c":4.47,"h":4.495,"l":4.47,"n":140,"o":4.4934,"t":"2026-10-21T14:55:00Z","v":368075,"vw":4.480185},{"c":4.4701,"h":4.4751,"l":4.46,"n":169,"o":4.47,"t":"2026-10-21T15:00:00Z","v":406477,"vw":4.469779},{"c":4.4601,"h":4.48,"l":4.46,"n":152,"o":4.47,"t":"2026-10-21T15:05:00Z","v":461124,"vw":4.468843},{"c":4.4599,"h":4.465,"l":4.45,"n":130,"o":4.4601,"t":"2026-10-21T15:10:00Z","v":385195,"vw":4.459533},{"c":4.4601,"h":4.465,"l":4.4531,"n":106,"o":4.455,"t":"2026-10-21T15:15:00Z","v":252416,"vw":4.459603},{"c":4.4707,"h":4.48,"l":4.45,"n":222,"o":4.4601,"t":"2026-10-21T15:20:00Z","v":903607,"vw":4.461741},{"c":4.4501,"h":4.4797,"l":4.45,"n":228,"o":4.47,"t":"2026-10-21T15:25:00Z","v":729472,"vw":4.466701},{"c":4.445,"h":4.45,"l":4.44,"n":75,"o":4.45,"t":"2026-10-21T15:30:00Z","v":84602,"vw":4.44728},{"c":4.445,"h":4.46,"l":4.44,"n":183,"o":4.4486,"t":"2026-10-21T15:35:00Z","v":522166,"vw":4.450252},{"c":4.4501,"h":4.4592,"l":4.445,"n":171,"o":4.445,"t":"2026-10-21T15:40:00Z","v":319851,"vw":4.45},{"c":4.435,"h":4.455,"l":4.43,"n":138,"o":4.4501,"t":"2026-10-21T15:45:00Z","v":470965,"vw":4.446054},{"c":4.44,"h":4.45,"l":4.435,"n":110,"o":4.44,"t":"2026-10-21T15:50:00Z","v":279534,"vw":4.440369},{"c":4.445,"h":4.4474,"l":4.44,"n":44,"o":4.4474,"t":"2026-10-21T15:55:00Z","v":165772,"vw":4.441564},{"c":4.445,"h":4.4476,"l":4.4408,"n":10,"o":4.445,"t":"2026-10-21T16:00:00Z","v":23217,"vw":4.445936},{"c":4.445,"h":4.46,"l":4.44,"n":126,"o":4.4499,"t":"2026-10-21T16:05:00Z","v":368139,"vw":4.450175},{"c":4.4499,"h":4.4499,"l":4.4406,"n":7,"o":4.4456,"t":"2026-10-21T16:10:00Z","v":20000,"vw":4.448103},{"c":4.455,"h":4.46,"l":4.445,"n":63,"o":4.4498,"t":"2026-10-21T16:15:00Z","v":202096,"vw":4.450343},{"c":4.45,"h":4.455,"l":4.44,"n":86,"o":4.455,"t":"2026-10-21T16:20:00Z","v":284688,"vw":4.44931},{"c":4.445,"h":4.445,"l":4.4434,"n":4,"o":4.4434,"t":"2026-10-21T16:25:00Z","v":4482,"vw":4.444143},{"c":4.44,"h":4.45,"l":4.44,"n":8,"o":4.45,"t":"2026-10-21T16:30:00Z","v":7755,"vw":4.440783},{"c":4.44,"h":4.445,"l":4.44,"n":24,"o":4.4401,"t":"2026-10-21T16:35:00Z","v":134106,"vw":4.440153},{"c":4.4401,"h":4.45,"l":4.43,"n":190,"o":4.43,"t":"2026-10-21T16:40:00Z","v":768197,"vw":4.44012},{"c":4.435,"h":4.44,"l":4.43,"n":25,"o":4.44,"t":"2026-10-21T16:45:00Z","v":92526,"vw":4.438614},{"c":4.435,"h":4.435,"l":4.43,"n":6,"o":4.43,"t":"2026-10-21T16:50:00Z","v":9830,"vw":4.430373},{"c":4.435,"h":4.435,"l":4.43,"n":3,"o":4.43,"t":"2026-10-21T16:55:00Z","v":1351,"vw":4.431296},{"c":4.435,"h":4.435,"l":4.43,"n":7,"o":4.435,"t":"2026-10-21T17:00:00Z","v":8274,"vw":4.431909},{"c":4.435,"h":4.435,"l":4.435,"n":3,"o":4.435,"t":"2026-10-21T17:05:00Z","v":220,"vw":4.435},{"c":4.4371,"h":4.44,"l":4.435,"n":3,"o":4.44,"t":"2026-10-21T17:15:00Z","v":1200,"vw":4.435592},{"c":4.4399,"h":4.44,"l":4.435,"n":15,"o":4.435,"t":"2026-10-21T17:20:00Z","v":35002,"vw":4.437695},{"c":4.44,"h":4.44,"l":4.437,"n":10,"o":4.437,"t":"2026-10-21T17:25:00Z","v":45920,"vw":4.439557},{"c":4.4399,"h":4.44,"l":4.435,"n":38,"o":4.4399,"t":"2026-10-21T17:30:00Z","v":115683,"vw":4.439722},{"c":4.4398,"h":4.44,"l":4.435,"n":5,"o":4.4399,"t":"2026-10-21T17:35:00Z","v":7445,"vw":4.438579},{"c":4.44,"h":4.44,"l":4.4351,"n":7,"o":4.4351,"t":"2026-10-21T17:40:00Z","v":2067,"vw":4.439704},{"c":4.4498,"h":4.45,"l":4.43,"n":133,"o":4.4367,"t":"2026-10-21T17:45:00Z","v":361683,"vw":4.445556},{"c":4.4444,"h":4.45,"l":4.4443,"n":60,"o":4.4499,"t":"2026-10-21T17:50:00Z","v":207610,"vw":4.449595},{"c":4.45,"h":4.45,"l":4.44,"n":88,"o":4.4438,"t":"2026-10-21T17:55:00Z","v":272266,"vw":4.440862},{"c":4.4469,"h":4.45,"l":4.4446,"n":6,"o":4.4446,"t":"2026-10-21T18:00:00Z","v":12001,"vw":4.447113},{"c":4.442,"h":4.4499,"l":4.4401,"n":13,"o":4.445,"t":"2026-10-21T18:05:00Z","v":8367,"vw":4.443642},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-10-21T18:10:00Z","v":261,"vw":4.45},{"c":4.44,"h":4.4455,"l":4.44,"n":10,"o":4.44,"t":"2026-10-21T18:15:00Z","v":46654,"vw":4.440194},{"c":4.445,"h":4.445,"l":4.44,"n":12,"o":4.445,"t":"2026-10-21T18:20:00Z","v":20013,"vw":4.44355},{"c":4.44,"h":4.45,"l":4.44,"n":12,"o":4.445,"t":"2026-10-21T18:25:00Z","v":27570,"vw":4.443992},{"c":4.44,"h":4.4493,"l":4.43,"n":32,"o":4.4493,"t":"2026-10-21T18:30:00Z","v":101081,"vw":4.439316},{"c":4.44,"h":4.44,"l":4.43,"n":25,"o":4.435,"t":"2026-10-21T18:35:00Z","v":92268,"vw":4.438428},{"c":4.445,"h":4.45,"l":4.435,"n":101,"o":4.44,"t":"2026-10-21T18:40:00Z","v":278849,"vw":4.440851},{"c":4.445,"h":4.45,"l":4.44,"n":49,"o":4.45,"t":"2026-10-21T18:45:00Z","v":126291,"vw":4.44835},{"c":4.442,"h":4.46,"l":4.44,"n":156,"o":4.4498,"t":"2026-10-21T18:50:00Z","v":646685,"vw":4.450085},{"c":4.45,"h":4.45,"l":4.4401,"n":7,"o":4.4401,"t":"2026-10-21T18:55:00Z","v":13281,"vw":4.443243},{"c":4.45,"h":4.46,"l":4.444,"n":87,"o":4.4481,"t":"2026-10-21T19:00:00Z","v":300034,"vw":4.450459},{"c":4.44,"h":4.455,"l":4.43,"n":178,"o":4.4518,"t":"2026-10-21T19:05:00Z","v":569426,"vw":4.442642},{"c":4.4399,"h":4.45,"l":4.4339,"n":113,"o":4.44,"t":"2026-10-21T19:10:00Z","v":393050,"vw":4.440759},{"c":4.4136,"h":4.435,"l":4.4136,"n":78,"o":4.435,"t":"2026-10-21T19:15:00Z","v":223972,"vw":4.426465},{"c":4.4134,"h":4.43,"l":4.41,"n":142,"o":4.4199,"t":"2026-10-21T19:20:00Z","v":529119,"vw":4.419403},{"c":4.4101,"h":4.42,"l":4.405,"n":150,"o":4.4136,"t":"2026-10-21T19:25:00Z","v":507266,"vw":4.410339},{"c":4.39,"h":4.415,"l":4.39,"n":64,"o":4.41,"t":"2026-10-21T19:30:00Z","v":160659,"vw":4.40229},{"c":4.39,"h":4.405,"l":4.39,"n":76,"o":4.3999,"t":"2026-10-21T19:35:00Z","v":245131,"vw":4.399533},{"c":4.3967,"h":4.4,"l":4.395,"n":6,"o":4.395,"t":"2026-10-21T19:40:00Z","v":10636,"vw":4.396408},{"c":4.38,"h":4.4,"l":4.375,"n":120,"o":4.4,"t":"2026-10-21T19:45:00Z","v":381422,"vw":4.381353},{"c":4.3901,"h":4.4,"l":4.375,"n":145,"o":4.377,"t":"2026-10-21T19:50:00Z","v":748736,"vw":4.392721},{"c":4.4,"h":4.4,"l":4.38,"n":172,"o":4.395,"t":"2026-10-21T19:55:00Z","v":765589,"vw":4.390055},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-21T20:00:00Z","v":7244,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":17,"o":4.39,"t":"2026-10-21T20:05:00Z","v":1879,"vw":4.39},{"c":4.38,"h":4.385,"l":4.38,"n":4,"o":4.385,"t":"2026-10-21T20:10:00Z","v":6702,"vw":4.384701},{"c":4.39,"h":4.4,"l":4.39,"n":2,"o":4.4,"t":"2026-10-21T20:50:00Z","v":1367,"vw":4.396342},{"c":4.3987,"h":4.3987,"l":4.3987,"n":2,"o":4.3987,"t":"2026-10-21T20:55:00Z","v":1010,"vw":4.3987},{"c":4.4,"h":4.4,"l":4.39,"n":2,"o":4.39,"t":"2026-10-21T21:00:00Z","v":450,"vw":4.393333},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-21T21:05:00Z","v":458,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T21:55:00Z","v":250,"vw":4.4},{"c":4.4098,"h":4.4098,"l":4.4098,"n":1,"o":4.4098,"t":"2026-10-21T22:05:00Z","v":5000,"vw":4.4098},{"c":4.4098,"h":4.4099,"l":4.4098,"n":3,"o":4.4099,"t":"2026-10-21T22:10:00Z","v":11590,"vw":4.409857},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T22:20:00Z","v":1351,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-21T22:35:00Z","v":158,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T22:40:00Z","v":944,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T23:10:00Z","v":110,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T23:20:00Z","v":750,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T23:35:00Z","v":222,"vw":4.43},{"c":4.4379,"h":4.4379,"l":4.4379,"n":1,"o":4.4379,"t":"2026-10-21T23:40:00Z","v":1200,"vw":4.4379},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-21T23:50:00Z","v":500,"vw":4.44},{"c":4.4397,"h":4.4397,"l":4.4397,"n":2,"o":4.4397,"t":"2026-10-21T23:55:00Z","v":1365,"vw":4.4397},{"c":4.49,"h":4.4982,"l":4.47,"n":43,"o":4.48,"t":"2026-10-22T08:00:00Z","v":32080,"vw":4.477219},{"c":4.49,"h":4.49,"l":4.49,"n":32,"o":4.49,"t":"2026-10-22T08:05:00Z","v":6110,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-22T08:15:00Z","v":253,"vw":4.49},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-10-22T08:20:00Z","v":3600,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-22T08:25:00Z","v":127,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T08:30:00Z","v":2174,"vw":4.49},{"c":4.5,"h":4.5,"l":4.4993,"n":2,"o":4.4993,"t":"2026-10-22T08:35:00Z","v":3400,"vw":4.499485},{"c":4.4998,"h":4.4998,"l":4.4998,"n":1,"o":4.4998,"t":"2026-10-22T09:00:00Z","v":23993,"vw":4.4998},{"c":4.5,"h":4.5,"l":4.5,"n":7,"o":4.5,"t":"2026-10-22T09:05:00Z","v":9720,"vw":4.5},{"c":4.48,"h":4.49,"l":4.48,"n":12,"o":4.49,"t":"2026-10-22T09:15:00Z","v":9692,"vw":4.484614},{"c":4.49,"h":4.49,"l":4.48,"n":7,"o":4.48,"t":"2026-10-22T09:20:00Z","v":13700,"vw":4.487299},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T09:30:00Z","v":500,"vw":4.49},{"c":4.48,"h":4.485,"l":4.48,"n":3,"o":4.485,"t":"2026-10-22T09:55:00Z","v":3455,"vw":4.481643},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T10:20:00Z","v":700,"vw":4.49},{"c":4.4806,"h":4.4806,"l":4.4806,"n":1,"o":4.4806,"t":"2026-10-22T10:25:00Z","v":1000,"vw":4.4806},{"c":4.48,"h":4.48,"l":4.48,"n":14,"o":4.48,"t":"2026-10-22T10:30:00Z","v":18501,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":21,"o":4.48,"t":"2026-10-22T10:35:00Z","v":16300,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":17,"o":4.48,"t":"2026-10-22T10:40:00Z","v":18020,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-22T10:45:00Z","v":2800,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":16,"o":4.48,"t":"2026-10-22T10:55:00Z","v":25700,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":9,"o":4.48,"t":"2026-10-22T11:00:00Z","v":11731,"vw":4.48},{"c":4.4814,"h":4.4885,"l":4.48,"n":39,"o":4.48,"t":"2026-10-22T11:05:00Z","v":43350,"vw":4.480344},{"c":4.4813,"h":4.4813,"l":4.4813,"n":1,"o":4.4813,"t":"2026-10-22T11:10:00Z","v":7500,"vw":4.4813},{"c":4.4883,"h":4.4883,"l":4.4883,"n":1,"o":4.4883,"t":"2026-10-22T11:15:00Z","v":400,"vw":4.4883},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-22T11:20:00Z","v":11154,"vw":4.49},{"c":4.4925,"h":4.4925,"l":4.4925,"n":1,"o":4.4925,"t":"2026-10-22T11:30:00Z","v":500,"vw":4.4925},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-22T11:35:00Z","v":12236,"vw":4.49},{"c":4.49,"h":4.49,"l":4.48,"n":7,"o":4.48,"t":"2026-10-22T11:45:00Z","v":17600,"vw":4.480568},{"c":4.48,"h":4.49,"l":4.48,"n":8,"o":4.49,"t":"2026-10-22T11:50:00Z","v":25300,"vw":4.480099},{"c":4.46,"h":4.47,"l":4.46,"n":29,"o":4.47,"t":"2026-10-22T11:55:00Z","v":40196,"vw":4.464419},{"c":4.4594,"h":4.46,"l":4.4594,"n":4,"o":4.46,"t":"2026-10-22T12:00:00Z","v":4450,"vw":4.459918},{"c":4.46,"h":4.4675,"l":4.46,"n":12,"o":4.46,"t":"2026-10-22T12:05:00Z","v":28566,"vw":4.460053},{"c":4.4575,"h":4.46,"l":4.4575,"n":4,"o":4.4595,"t":"2026-10-22T12:25:00Z","v":420,"vw":4.459125},{"c":4.4599,"h":4.4599,"l":4.4599,"n":1,"o":4.4599,"t":"2026-10-22T12:30:00Z","v":150,"vw":4.4599},{"c":4.45,"h":4.45,"l":4.44,"n":23,"o":4.45,"t":"2026-10-22T12:35:00Z","v":59400,"vw":4.441406},{"c":4.45,"h":4.45,"l":4.4483,"n":6,"o":4.45,"t":"2026-10-22T12:40:00Z","v":10500,"vw":4.449893},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-22T12:50:00Z","v":4900,"vw":4.45},{"c":4.46,"h":4.46,"l":4.4485,"n":18,"o":4.45,"t":"2026-10-22T12:55:00Z","v":52349,"vw":4.457796},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-22T13:00:00Z","v":15980,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":16,"o":4.46,"t":"2026-10-22T13:05:00Z","v":54058,"vw":4.46},{"c":4.46,"h":4.46,"l":4.45,"n":3,"o":4.45,"t":"2026-10-22T13:10:00Z","v":5578,"vw":4.451933},{"c":4.45,"h":4.4583,"l":4.45,"n":5,"o":4.4583,"t":"2026-10-22T13:15:00Z","v":7090,"vw":4.450633},{"c":4.4517,"h":4.4517,"l":4.45,"n":7,"o":4.4517,"t":"2026-10-22T13:20:00Z","v":11350,"vw":4.450089},{"c":4.41,"h":4.44,"l":4.41,"n":78,"o":4.44,"t":"2026-10-22T13:25:00Z","v":144852,"vw":4.423492},{"c":4.39,"h":4.425,"l":4.38,"n":269,"o":4.41,"t":"2026-10-22T13:30:00Z","v":547479,"vw":4.402524},{"c":4.3886,"h":4.41,"l":4.3807,"n":144,"o":4.4,"t":"2026-10-22T13:35:00Z","v":267877,"vw":4.393059},{"c":4.3999,"h":4.3999,"l":4.374,"n":165,"o":4.3899,"t":"2026-10-22T13:40:00Z","v":537475,"vw":4.387282},{"c":4.4001,"h":4.425,"l":4.395,"n":239,"o":4.395,"t":"2026-10-22T13:45:00Z","v":654563,"vw":4.410672},{"c":4.4001,"h":4.4193,"l":4.4,"n":137,"o":4.4001,"t":"2026-10-22T13:50:00Z","v":520135,"vw":4.40828},{"c":4.4099,"h":4.41,"l":4.39,"n":90,"o":4.4045,"t":"2026-10-22T13:55:00Z","v":311614,"vw":4.401015},{"c":4.414,"h":4.4251,"l":4.405,"n":169,"o":4.41,"t":"2026-10-22T14:00:00Z","v":676177,"vw":4.412126},{"c":4.415,"h":4.435,"l":4.405,"n":223,"o":4.4192,"t":"2026-10-22T14:05:00Z","v":801020,"vw":4.420142},{"c":4.4107,"h":4.4166,"l":4.39,"n":107,"o":4.4166,"t":"2026-10-22T14:10:00Z","v":392248,"vw":4.406488},{"c":4.4251,"h":4.43,"l":4.41,"n":200,"o":4.4197,"t":"2026-10-22T14:15:00Z","v":735161,"vw":4.4204},{"c":4.43,"h":4.44,"l":4.425,"n":108,"o":4.4277,"t":"2026-10-22T14:20:00Z","v":341161,"vw":4.430652},{"c":4.4601,"h":4.465,"l":4.43,"n":228,"o":4.43,"t":"2026-10-22T14:25:00Z","v":692131,"vw":4.45153},{"c":4.4601,"h":4.48,"l":4.45,"n":380,"o":4.47,"t":"2026-10-22T14:30:00Z","v":1613504,"vw":4.462353},{"c":4.465,"h":4.48,"l":4.455,"n":309,"o":4.465,"t":"2026-10-22T14:35:00Z","v":1111048,"vw":4.465736},{"c":4.4542,"h":4.47,"l":4.45,"n":180,"o":4.4602,"t":"2026-10-22T14:40:00Z","v":651842,"vw":4.459666},{"c":4.46,"h":4.466,"l":4.45,"n":281,"o":4.455,"t":"2026-10-22T14:45:00Z","v":1150022,"vw":4.459419},{"c":4.4599,"h":4.47,"l":4.4533,"n":168,"o":4.46,"t":"2026-10-22T14:50:00Z","v":634275,"vw":4.460342},{"c":4.44,"h":4.4599,"l":4.44,"n":29,"o":4.4599,"t":"2026-10-22T14:55:00Z","v":62416,"vw":4.447606},{"c":4.445,"h":4.46,"l":4.43,"n":232,"o":4.4308,"t":"2026-10-22T15:00:00Z","v":834310,"vw":4.442904},{"c":4.4601,"h":4.47,"l":4.44,"n":201,"o":4.44,"t":"2026-10-22T15:05:00Z","v":678260,"vw":4.459765},{"c":4.46,"h":4.47,"l":4.455,"n":98,"o":4.4608,"t":"2026-10-22T15:10:00Z","v":273622,"vw":4.460196},{"c":4.4571,"h":4.465,"l":4.444,"n":146,"o":4.4601,"t":"2026-10-22T15:15:00Z","v":497942,"vw":4.455817},{"c":4.455,"h":4.455,"l":4.45,"n":15,"o":4.455,"t":"2026-10-22T15:20:00Z","v":49734,"vw":4.453033},{"c":4.48,"h":4.48,"l":4.44,"n":235,"o":4.4536,"t":"2026-10-22T15:25:00Z","v":846035,"vw":4.456053},{"c":4.47,"h":4.4892,"l":4.47,"n":106,"o":4.4799,"t":"2026-10-22T15:30:00Z","v":445632,"vw":4.47815},{"c":4.4632,"h":4.479,"l":4.46,"n":83,"o":4.47,"t":"2026-10-22T15:35:00Z","v":201825,"vw":4.466685},{"c":4.4741,"h":4.48,"l":4.46,"n":341,"o":4.4699,"t":"2026-10-22T15:40:00Z","v":1378973,"vw":4.469969},{"c":4.4799,"h":4.48,"l":4.47,"n":49,"o":4.475,"t":"2026-10-22T15:45:00Z","v":137424,"vw":4.471566},{"c":4.4746,"h":4.4799,"l":4.46,"n":294,"o":4.4735,"t":"2026-10-22T15:50:00Z","v":1029904,"vw":4.469537},{"c":4.4701,"h":4.475,"l":4.46,"n":167,"o":4.4701,"t":"2026-10-22T15:55:00Z","v":729158,"vw":4.470018},{"c":4.4637,"h":4.47,"l":4.46,"n":28,"o":4.47,"t":"2026-10-22T16:00:00Z","v":95911,"vw":4.46631},{"c":4.445,"h":4.47,"l":4.44,"n":132,"o":4.4699,"t":"2026-10-22T16:05:00Z","v":500605,"vw":4.464219},{"c":4.455,"h":4.455,"l":4.445,"n":38,"o":4.445,"t":"2026-10-22T16:10:00Z","v":141378,"vw":4.449122},{"c":4.4501,"h":4.46,"l":4.45,"n":30,"o":4.4501,"t":"2026-10-22T16:15:00Z","v":38800,"vw":4.454212},{"c":4.4503,"h":4.46,"l":4.45,"n":36,"o":4.45,"t":"2026-10-22T16:20:00Z","v":140437,"vw":4.450514},{"c":4.4423,"h":4.4501,"l":4.44,"n":17,"o":4.45,"t":"2026-10-22T16:25:00Z","v":83163,"vw":4.445835},{"c":4.455,"h":4.46,"l":4.445,"n":111,"o":4.447,"t":"2026-10-22T16:30:00Z","v":318672,"vw":4.45008},{"c":4.4692,"h":4.47,"l":4.4501,"n":32,"o":4.4501,"t":"2026-10-22T16:35:00Z","v":64458,"vw":4.460652},{"c":4.485,"h":4.485,"l":4.465,"n":59,"o":4.465,"t":"2026-10-22T16:40:00Z","v":126991,"vw":4.474537},{"c":4.505,"h":4.51,"l":4.48,"n":177,"o":4.48,"t":"2026-10-22T16:45:00Z","v":648377,"vw":4.488188},{"c":4.5001,"h":4.52,"l":4.5,"n":150,"o":4.505,"t":"2026-10-22T16:50:00Z","v":469080,"vw":4.507591},{"c":4.47,"h":4.505,"l":4.47,"n":43,"o":4.5,"t":"2026-10-22T16:55:00Z","v":181542,"vw":4.493827},{"c":4.495,"h":4.495,"l":4.475,"n":59,"o":4.4793,"t":"2026-10-22T17:00:00Z","v":193788,"vw":4.484596},{"c":4.495,"h":4.5,"l":4.48,"n":147,"o":4.4901,"t":"2026-10-22T17:05:00Z","v":540707,"vw":4.490328},{"c":4.49,"h":4.495,"l":4.49,"n":31,"o":4.4901,"t":"2026-10-22T17:10:00Z","v":140038,"vw":4.490567},{"c":4.4893,"h":4.4893,"l":4.4798,"n":19,"o":4.485,"t":"2026-10-22T17:15:00Z","v":52590,"vw":4.481814},{"c":4.4892,"h":4.49,"l":4.4801,"n":5,"o":4.49,"t":"2026-10-22T17:20:00Z","v":6015,"vw":4.481096},{"c":4.48,"h":4.49,"l":4.47,"n":54,"o":4.486,"t":"2026-10-22T17:25:00Z","v":159572,"vw":4.480497},{"c":4.4799,"h":4.486,"l":4.47,"n":101,"o":4.48,"t":"2026-10-22T17:30:00Z","v":411468,"vw":4.479622},{"c":4.4731,"h":4.49,"l":4.47,"n":117,"o":4.48,"t":"2026-10-22T17:35:00Z","v":341797,"vw":4.479927},{"c":4.4601,"h":4.48,"l":4.46,"n":30,"o":4.48,"t":"2026-10-22T17:40:00Z","v":104127,"vw":4.465984},{"c":4.4892,"h":4.49,"l":4.4623,"n":164,"o":4.47,"t":"2026-10-22T17:45:00Z","v":476213,"vw":4.474748},{"c":4.4801,"h":4.49,"l":4.48,"n":30,"o":4.4841,"t":"2026-10-22T17:50:00Z","v":82910,"vw":4.487959},{"c":4.4901,"h":4.4992,"l":4.4801,"n":34,"o":4.4801,"t":"2026-10-22T17:55:00Z","v":91388,"vw":4.490504},{"c":4.5144,"h":4.52,"l":4.5,"n":112,"o":4.5,"t":"2026-10-22T18:00:00Z","v":318475,"vw":4.509702},{"c":4.5008,"h":4.515,"l":4.5008,"n":35,"o":4.515,"t":"2026-10-22T18:05:00Z","v":105791,"vw":4.510642},{"c":4.495,"h":4.5015,"l":4.485,"n":76,"o":4.5015,"t":"2026-10-22T18:10:00Z","v":248370,"vw":4.492059},{"c":4.485,"h":4.4999,"l":4.48,"n":21,"o":4.4908,"t":"2026-10-22T18:15:00Z","v":54291,"vw":4.488969},{"c":4.4901,"h":4.497,"l":4.4801,"n":80,"o":4.4801,"t":"2026-10-22T18:20:00Z","v":261182,"vw":4.489918},{"c":4.5001,"h":4.505,"l":4.48,"n":144,"o":4.4901,"t":"2026-10-22T18:25:00Z","v":499806,"vw":4.494306},{"c":4.52,"h":4.52,"l":4.504,"n":72,"o":4.505,"t":"2026-10-22T18:30:00Z","v":156262,"vw":4.512437},{"c":4.515,"h":4.525,"l":4.5008,"n":112,"o":4.5207,"t":"2026-10-22T18:35:00Z","v":408731,"vw":4.514993},{"c":4.506,"h":4.5199,"l":4.5,"n":71,"o":4.51,"t":"2026-10-22T18:40:00Z","v":209463,"vw":4.509853},{"c":4.515,"h":4.5151,"l":4.504,"n":29,"o":4.505,"t":"2026-10-22T18:45:00Z","v":83586,"vw":4.509369},{"c":4.52,"h":4.52,"l":4.5109,"n":54,"o":4.5109,"t":"2026-10-22T18:50:00Z","v":158320,"vw":4.519867},{"c":4.5172,"h":4.52,"l":4.51,"n":19,"o":4.5145,"t":"2026-10-22T18:55:00Z","v":38571,"vw":4.514977},{"c":4.5264,"h":4.53,"l":4.5199,"n":65,"o":4.52,"t":"2026-10-22T19:00:00Z","v":204914,"vw":4.52151},{"c":4.535,"h":4.535,"l":4.5201,"n":86,"o":4.5201,"t":"2026-10-22T19:05:00Z","v":256883,"vw":4.530064},{"c":4.52,"h":4.5381,"l":4.51,"n":74,"o":4.535,"t":"2026-10-22T19:10:00Z","v":268234,"vw":4.525426},{"c":4.525,"h":4.5292,"l":4.514,"n":64,"o":4.52,"t":"2026-10-22T19:15:00Z","v":188415,"vw":4.521283},{"c":4.525,"h":4.525,"l":4.525,"n":7,"o":4.525,"t":"2026-10-22T19:20:00Z","v":2975,"vw":4.525},{"c":4.515,"h":4.5299,"l":4.51,"n":34,"o":4.5292,"t":"2026-10-22T19:25:00Z","v":171869,"vw":4.519868},{"c":4.5299,"h":4.53,"l":4.51,"n":104,"o":4.5199,"t":"2026-10-22T19:30:00Z","v":356615,"vw":4.523235},{"c":4.54,"h":4.54,"l":4.53,"n":71,"o":4.53,"t":"2026-10-22T19:35:00Z","v":258770,"vw":4.53111},{"c":4.535,"h":4.536,"l":4.5301,"n":11,"o":4.535,"t":"2026-10-22T19:40:00Z","v":14725,"vw":4.531231},{"c":4.5302,"h":4.55,"l":4.53,"n":69,"o":4.535,"t":"2026-10-22T19:45:00Z","v":231794,"vw":4.541509},{"c":4.5295,"h":4.5308,"l":4.515,"n":68,"o":4.5301,"t":"2026-10-22T19:50:00Z","v":198612,"vw":4.522962},{"c":4.515,"h":4.5301,"l":4.51,"n":115,"o":4.53,"t":"2026-10-22T19:55:00Z","v":676437,"vw":4.525487},{"c":4.5,"h":4.52,"l":4.5,"n":11,"o":4.52,"t":"2026-10-22T20:00:00Z","v":19638,"vw":4.519728},{"c":4.52,"h":4.52,"l":4.52,"n":8,"o":4.52,"t":"2026-10-22T20:15:00Z","v":19702,"vw":4.52},{"c":4.5187,"h":4.52,"l":4.5187,"n":3,"o":4.52,"t":"2026-10-22T20:35:00Z","v":1000,"vw":4.51896},{"c":4.5104,"h":4.5104,"l":4.5104,"n":1,"o":4.5104,"t":"2026-10-22T20:40:00Z","v":1000,"vw":4.5104},{"c":4.5172,"h":4.5172,"l":4.5172,"n":1,"o":4.5172,"t":"2026-10-22T20:45:00Z","v":750,"vw":4.5172},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-22T20:55:00Z","v":500,"vw":4.51},{"c":4.5122,"h":4.5122,"l":4.5122,"n":1,"o":4.5122,"t":"2026-10-22T21:10:00Z","v":100,"vw":4.5122},{"c":4.5,"h":4.5,"l":4.491,"n":3,"o":4.491,"t":"2026-10-22T21:40:00Z","v":1931,"vw":4.49767},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-22T22:00:00Z","v":830,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-22T22:05:00Z","v":2070,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-22T22:55:00Z","v":2400,"vw":4.51},{"c":4.5104,"h":4.5104,"l":4.5104,"n":1,"o":4.5104,"t":"2026-10-22T23:00:00Z","v":777,"vw":4.5104}],"history":[{"c":24.4309,"h":24.4309,"l":24.4309,"n":15,"o":24.4309,"t":"2024-12-11T05:00:00Z","v":202,"vw":24.4309},{"c":24.2096,"h":24.63,"l":23.7167,"n":148,"o":24.51,"t":"2024-12-12T05:00:00Z","v":52728,"vw":24.095588},{"c":23.294,"h":24.23,"l":23.294,"n":136,"o":24.05,"t":"2024-12-13T05:00:00Z","v":21454,"vw":23.779416},{"c":23.4,"h":24.7,"l":22.91,"n":363,"o":23.58,"t":"2024-12-16T05:00:00Z","v":43281,"vw":24.149999},{"c":23.7929,"h":24.58,"l":23.565,"n":256,"o":24.16,"t":"2024-12-17T05:00:00Z","v":36850,"vw":24.177539},{"c":24.7055,"h":24.97,"l":22.75,"n":498,"o":23.83,"t":"2024-12-18T05:00:00Z","v":98926,"vw":23.623776},{"c":23.7646,"h":24.0989,"l":23.03,"n":830,"o":24,"t":"2024-12-19T05:00:00Z","v":204720,"vw":23.657582},{"c":21.8,"h":24.5,"l":21.76,"n":1083,"o":24.37,"t":"2024-12-20T05:00:00Z","v":263648,"vw":22.71004},{"c":21.76,"h":22.59,"l":21.391,"n":982,"o":21.78,"t":"2024-12-23T05:00:00Z","v":320434,"vw":22.150977},{"c":21.3247,"h":21.67,"l":20.65,"n":782,"o":21.63,"t":"2024-12-24T05:00:00Z","v":241967,"vw":21.040971},{"c":21.38,"h":21.5457,"l":21.02,"n":670,"o":21.14,"t":"2024-12-26T05:00:00Z","v":130704,"vw":21.305748},{"c":22.19,"h":22.4495,"l":21.48,"n":1067,"o":21.56,"t":"2024-12-27T05:00:00Z","v":275976,"vw":22.190075},{"c":22.74,"h":23,"l":22.14,"n":1054,"o":22.83,"t":"2024-12-30T05:00:00Z","v":329192,"vw":22.483242},{"c":23.18,"h":23.31,"l":22.55,"n":692,"o":22.55,"t":"2024-12-31T05:00:00Z","v":176767,"vw":23.007956},{"c":23.33,"h":24.131,"l":22.9515,"n":1013,"o":23.02,"t":"2025-01-02T05:00:00Z","v":242984,"vw":23.471948},{"c":21.86,"h":23.32,"l":21.86,"n":891,"o":23.32,"t":"2025-01-03T05:00:00Z","v":154629,"vw":22.273976},{"c":22.98,"h":23.319,"l":21.85,"n":901,"o":22.2,"t":"2025-01-06T05:00:00Z","v":152948,"vw":22.662315},{"c":24.75,"h":24.8293,"l":23.24,"n":1001,"o":23.24,"t":"2025-01-07T05:00:00Z","v":230014,"vw":24.20618},{"c":25.4,"h":25.9563,"l":24.98,"n":1520,"o":25.44,"t":"2025-01-08T05:00:00Z","v":269753,"vw":25.423296},{"c":25.78,"h":26.57,"l":25.4,"n":1224,"o":26.32,"t":"2025-01-10T05:00:00Z","v":248563,"vw":26.118106},{"c":26.68,"h":27.23,"l":26.38,"n":1134,"o":27.01,"t":"2025-01-13T05:00:00Z","v":179669,"vw":26.713803},{"c":26.24,"h":26.531,"l":25.35,"n":866,"o":25.69,"t":"2025-01-14T05:00:00Z","v":109620,"vw":25.941825},{"c":25.36,"h":25.69,"l":25.106,"n":651,"o":25.26,"t":"2025-01-15T05:00:00Z","v":127926,"vw":25.349163},{"c":24.96,"h":25.229,"l":24.19,"n":519,"o":25.2,"t":"2025-01-16T05:00:00Z","v":109295,"vw":24.67811},{"c":24.13,"h":24.7068,"l":23.89,"n":423,"o":24.39,"t":"2025-01-17T05:00:00Z","v":70540,"vw":24.272907},{"c":23.64,"h":24.43,"l":23.5,"n":876,"o":23.56,"t":"2025-01-21T05:00:00Z","v":158399,"vw":23.8381},{"c":22.46,"h":23.33,"l":22.34,"n":1013,"o":23.22,"t":"2025-01-22T05:00:00Z","v":349258,"vw":22.620512},{"c":21.86,"h":22.6,"l":21.81,"n":1161,"o":22.6,"t":"2025-01-23T05:00:00Z","v":290765,"vw":22.123897},{"c":21.85,"h":21.95,"l":20.9575,"n":1940,"o":21.8,"t":"2025-01-24T05:00:00Z","v":907854,"vw":21.336154},{"c":22.8,"h":23.55,"l":22.481,"n":2176,"o":23.24,"t":"2025-01-27T05:00:00Z","v":540282,"vw":22.99404},{"c":21.4,"h":23.235,"l":21.245,"n":1683,"o":22.72,"t":"2025-01-28T05:00:00Z","v":292960,"vw":21.888215},{"c":21.55,"h":22.0114,"l":21.27,"n":909,"o":21.5,"t":"2025-01-29T05:00:00Z","v":246130,"vw":21.673047},{"c":21.1,"h":21.5805,"l":20.9723,"n":847,"o":21.48,"t":"2025-01-30T05:00:00Z","v":118047,"vw":21.215237},{"c":20.83,"h":21.15,"l":20.1,"n":4047,"o":21.15,"t":"2025-01-31T05:00:00Z","v":398942,"vw":20.393281},{"c":20.48,"h":21.81,"l":20.38,"n":10040,"o":21.46,"t":"2025-02-03T05:00:00Z","v":2089985,"vw":20.957634},{"c":15.59,"h":16.39,"l":14.83,"n":39155,"o":15.93,"t":"2025-02-04T05:00:00Z","v":7869605,"vw":15.548533},{"c":15.94,"h":16.2599,"l":15.6204,"n":8823,"o":15.9,"t":"2025-02-05T05:00:00Z","v":2688037,"vw":16.004165},{"c":14.4,"h":16.135,"l":14.38,"n":18270,"o":16,"t":"2025-02-06T05:00:00Z","v":5296207,"vw":15.002728},{"c":14.46,"h":14.52,"l":13.77,"n":22571,"o":14.36,"t":"2025-02-07T05:00:00Z","v":7870810,"vw":14.084042},{"c":13.72,"h":14.73,"l":13.7,"n":15875,"o":14.32,"t":"2025-02-10T05:00:00Z","v":4792462,"vw":14.074567},{"c":14.19,"h":14.25,"l":13.49,"n":12916,"o":13.76,"t":"2025-02-11T05:00:00Z","v":4060054,"vw":13.945267},{"c":13.58,"h":14.53,"l":13.571,"n":12534,"o":14.51,"t":"2025-02-12T05:00:00Z","v":3905493,"vw":13.81053},{"c":13.53,"h":13.83,"l":13.48,"n":8375,"o":13.63,"t":"2025-02-13T05:00:00Z","v":3069289,"vw":13.635874},{"c":13.41,"h":13.67,"l":13.2336,"n":9132,"o":13.57,"t":"2025-02-14T05:00:00Z","v":3906909,"vw":13.451438},{"c":12.8,"h":13.4902,"l":12.76,"n":17157,"o":13.22,"t":"2025-02-18T05:00:00Z","v":7589827,"vw":13.049164},{"c":14.09,"h":14.44,"l":12.7205,"n":29244,"o":12.86,"t":"2025-02-19T05:00:00Z","v":13719379,"vw":13.594365},{"c":14.81,"h":16.1224,"l":14.67,"n":40934,"o":15.21,"t":"2025-02-20T05:00:00Z","v":14121728,"vw":15.413879},{"c":15.51,"h":15.65,"l":14.44,"n":17414,"o":14.62,"t":"2025-02-21T05:00:00Z","v":6646371,"vw":15.116909},{"c":17.14,"h":17.37,"l":15.88,"n":24055,"o":16.38,"t":"2025-02-24T05:00:00Z","v":7385897,"vw":16.883726},{"c":17.68,"h":18.1861,"l":16.98,"n":18113,"o":17.18,"t":"2025-02-25T05:00:00Z","v":4207167,"vw":17.729443},{"c":17.39,"h":17.75,"l":16.94,"n":6887,"o":17.44,"t":"2025-02-26T05:00:00Z","v":1803605,"vw":17.325973},{"c":18.3,"h":18.41,"l":16.581,"n":9795,"o":16.91,"t":"2025-02-27T05:00:00Z","v":2943758,"vw":17.592444},{"c":18.28,"h":19.64,"l":18.27,"n":11137,"o":19.32,"t":"2025-02-28T05:00:00Z","v":2972684,"vw":18.816231},{"c":18.59,"h":18.7901,"l":17.1,"n":9202,"o":17.5,"t":"2025-03-03T05:00:00Z","v":3466514,"vw":17.82195},{"c":18.39,"h":19.54,"l":17.5,"n":10589,"o":19.36,"t":"2025-03-04T05:00:00Z","v":2873080,"vw":18.719021},{"c":17.15,"h":18.79,"l":17.12,"n":8599,"o":17.99,"t":"2025-03-05T05:00:00Z","v":3059886,"vw":17.882435},{"c":18.99,"h":19.09,"l":17.51,"n":9494,"o":17.62,"t":"2025-03-06T05:00:00Z","v":3858001,"vw":18.284197},{"c":17.96,"h":19.3188,"l":17.91,"n":9409,"o":19.09,"t":"2025-03-07T05:00:00Z","v":2842235,"vw":18.591646},{"c":19.77,"h":20.1488,"l":18.5,"n":9386,"o":18.6,"t":"2025-03-10T04:00:00Z","v":3029549,"vw":19.476288},{"c":19.35,"h":19.99,"l":18.681,"n":7619,"o":19.92,"t":"2025-03-11T04:00:00Z","v":1879310,"vw":19.213996},{"c":17.95,"h":18.89,"l":17.7301,"n":7078,"o":17.97,"t":"2025-03-12T04:00:00Z","v":2109764,"vw":18.136297},{"c":18.82,"h":19.1,"l":18.0127,"n":5414,"o":18.19,"t":"2025-03-13T04:00:00Z","v":2059466,"vw":18.752078},{"c":17.28,"h":18.24,"l":17.0499,"n":7718,"o":18.02,"t":"2025-03-14T04:00:00Z","v":2334484,"vw":17.418009},{"c":17.05,"h":17.6217,"l":16.79,"n":6869,"o":16.84,"t":"2025-03-17T04:00:00Z","v":1923128,"vw":17.213922},{"c":17.73,"h":18.14,"l":17.35,"n":7169,"o":17.4,"t":"2025-03-18T04:00:00Z","v":2173836,"vw":17.743927},{"c":17.27,"h":17.9574,"l":16.88,"n":5266,"o":17.56,"t":"2025-03-19T04:00:00Z","v":1329608,"vw":17.34707},{"c":17.01,"h":17.46,"l":16.54,"n":6755,"o":17.4,"t":"2025-03-20T04:00:00Z","v":1992158,"vw":16.915209},{"c":16.31,"h":17.6,"l":16.31,"n":7623,"o":17.36,"t":"2025-03-21T04:00:00Z","v":2514979,"vw":16.821961},{"c":15.29,"h":16.09,"l":15.2,"n":7882,"o":15.89,"t":"2025-03-24T04:00:00Z","v":2591635,"vw":15.483643},{"c":15.19,"h":15.41,"l":14.9491,"n":4051,"o":15.07,"t":"2025-03-25T04:00:00Z","v":1404898,"vw":15.21124},{"c":15.85,"h":16.08,"l":15.0701,"n":5685,"o":15.22,"t":"2025-03-26T04:00:00Z","v":2046384,"vw":15.650781},{"c":16.23,"h":16.29,"l":15.63,"n":5936,"o":16.07,"t":"2025-03-27T04:00:00Z","v":2276351,"vw":15.943822},{"c":17.02,"h":17.33,"l":16.41,"n":6332,"o":16.41,"t":"2025-03-28T04:00:00Z","v":2088544,"vw":17.00475},{"c":17.31,"h":18.4196,"l":17.26,"n":8493,"o":18.2,"t":"2025-03-31T04:00:00Z","v":3876105,"vw":17.615531},{"c":17.24,"h":17.82,"l":17.13,"n":5015,"o":17.4,"t":"2025-04-01T04:00:00Z","v":1892509,"vw":17.455668},{"c":16.71,"h":17.74,"l":16.498,"n":6794,"o":17.74,"t":"2025-04-02T04:00:00Z","v":2854756,"vw":16.884407},{"c":17.43,"h":17.9,"l":17.03,"n":5241,"o":17.89,"t":"2025-04-03T04:00:00Z","v":1544440,"vw":17.327969},{"c":19.45,"h":19.87,"l":18,"n":10434,"o":18.14,"t":"2025-04-04T04:00:00Z","v":4090830,"vw":19.123331},{"c":18.51,"h":21.5,"l":17.71,"n":14666,"o":21.45,"t":"2025-04-07T04:00:00Z","v":8059390,"vw":18.873179},{"c":18.57,"h":19.0495,"l":16.5,"n":8808,"o":17.18,"t":"2025-04-08T04:00:00Z","v":3101617,"vw":17.37446},{"c":15.1,"h":18.5521,"l":14.745,"n":9215,"o":18.42,"t":"2025-04-09T04:00:00Z","v":4286973,"vw":16.694587},{"c":15.62,"h":16.33,"l":15.2601,"n":7065,"o":15.66,"t":"2025-04-10T04:00:00Z","v":2096627,"vw":15.744529},{"c":15.64,"h":16.159,"l":15.4598,"n":4890,"o":15.7,"t":"2025-04-11T04:00:00Z","v":2014419,"vw":15.877743},{"c":14.92,"h":15.1,"l":14.0905,"n":7440,"o":14.37,"t":"2025-04-14T04:00:00Z","v":3372628,"vw":14.670461},{"c":13.98,"h":14.79,"l":13.89,"n":9205,"o":14.77,"t":"2025-04-15T04:00:00Z","v":3400694,"vw":14.232251},{"c":14.79,"h":15.2278,"l":14.1483,"n":7568,"o":14.26,"t":"2025-04-16T04:00:00Z","v":2587092,"vw":14.632179},{"c":14.63,"h":14.869,"l":14.42,"n":4348,"o":14.51,"t":"2025-04-17T04:00:00Z","v":1501641,"vw":14.67908},{"c":15.1,"h":15.33,"l":14.21,"n":4162,"o":14.81,"t":"2025-04-21T04:00:00Z","v":1320505,"vw":14.864177},{"c":14.58,"h":15,"l":14.18,"n":4587,"o":14.72,"t":"2025-04-22T04:00:00Z","v":1851009,"vw":14.499587},{"c":13.54,"h":13.939,"l":13.11,"n":8217,"o":13.8,"t":"2025-04-23T04:00:00Z","v":3686619,"vw":13.430153},{"c":12.6,"h":13.49,"l":12.56,"n":9546,"o":13.4,"t":"2025-04-24T04:00:00Z","v":3779035,"vw":12.865168},{"c":12.01,"h":12.725,"l":12,"n":9024,"o":12.57,"t":"2025-04-25T04:00:00Z","v":4296498,"vw":12.377884},{"c":11.83,"h":12.4297,"l":11.79,"n":6819,"o":11.93,"t":"2025-04-28T04:00:00Z","v":3446666,"vw":12.083223},{"c":11.68,"h":11.9601,"l":11.63,"n":5066,"o":11.9,"t":"2025-04-29T04:00:00Z","v":2524865,"vw":11.784669},{"c":11.43,"h":12.22,"l":11.4,"n":9825,"o":12.14,"t":"2025-04-30T04:00:00Z","v":5951199,"vw":11.807341},{"c":11.67,"h":11.67,"l":11.27,"n":6784,"o":11.31,"t":"2025-05-01T04:00:00Z","v":3270800,"vw":11.434888},{"c":10.86,"h":11.4399,"l":10.84,"n":13321,"o":11.39,"t":"2025-05-02T04:00:00Z","v":6068695,"vw":11.029503},{"c":10.9,"h":11.1099,"l":10.78,"n":29245,"o":10.92,"t":"2025-05-05T04:00:00Z","v":13541743,"vw":10.895891},{"c":12.21,"h":12.529,"l":11.8,"n":27951,"o":11.89,"t":"2025-05-06T04:00:00Z","v":11400821,"vw":12.276318},{"c":12.04,"h":12.43,"l":11.88,"n":12946,"o":12.34,"t":"2025-05-07T04:00:00Z","v":5887624,"vw":12.103196},{"c":11.1,"h":11.86,"l":10.96,"n":16933,"o":11.83,"t":"2025-05-08T04:00:00Z","v":7791741,"vw":11.250779},{"c":11.27,"h":11.4972,"l":11.12,"n":6925,"o":11.14,"t":"2025-05-09T04:00:00Z","v":3352062,"vw":11.308574},{"c":11.18,"h":11.4999,"l":10.93,"n":8642,"o":10.93,"t":"2025-05-12T04:00:00Z","v":4486327,"vw":11.248815},{"c":10.26,"h":11.07,"l":10.04,"n":19451,"o":11.03,"t":"2025-05-13T04:00:00Z","v":10193411,"vw":10.344193},{"c":10.1,"h":10.31,"l":9.83,"n":12456,"o":10.19,"t":"2025-05-14T04:00:00Z","v":8293658,"vw":10.116209},{"c":10.26,"h":10.44,"l":10.1046,"n":8760,"o":10.24,"t":"2025-05-15T04:00:00Z","v":5452391,"vw":10.255826},{"c":10.15,"h":10.375,"l":10.1,"n":6605,"o":10.17,"t":"2025-05-16T04:00:00Z","v":4042856,"vw":10.241561},{"c":10.41,"h":10.57,"l":10.2902,"n":7986,"o":10.53,"t":"2025-05-19T04:00:00Z","v":4553550,"vw":10.430158},{"c":10.46,"h":10.5412,"l":10.27,"n":5140,"o":10.34,"t":"2025-05-20T04:00:00Z","v":3954215,"vw":10.41754},{"c":10.89,"h":10.97,"l":10.35,"n":7758,"o":10.51,"t":"2025-05-21T04:00:00Z","v":5346214,"vw":10.587587},{"c":10.74,"h":10.81,"l":10.37,"n":8800,"o":10.77,"t":"2025-05-22T04:00:00Z","v":7147559,"vw":10.51206},{"c":10.65,"h":10.91,"l":10.4699,"n":8095,"o":10.88,"t":"2025-05-23T04:00:00Z","v":6381006,"vw":10.648499},{"c":10.66,"h":10.8699,"l":10.2701,"n":7413,"o":10.36,"t":"2025-05-27T04:00:00Z","v":7264730,"vw":10.639286},{"c":10.63,"h":10.695,"l":10.4601,"n":4929,"o":10.58,"t":"2025-05-28T04:00:00Z","v":4103361,"vw":10.550361},{"c":10.75,"h":10.815,"l":10.395,"n":5581,"o":10.48,"t":"2025-05-29T04:00:00Z","v":4390167,"vw":10.696008},{"c":9.93,"h":10.7183,"l":9.92,"n":19626,"o":10.65,"t":"2025-05-30T04:00:00Z","v":14571504,"vw":10.261897},{"c":9.91,"h":10.145,"l":9.73,"n":11497,"o":9.95,"t":"2025-06-02T04:00:00Z","v":8702287,"vw":9.957414},{"c":9.84,"h":10.06,"l":9.67,"n":7864,"o":9.84,"t":"2025-06-03T04:00:00Z","v":5669398,"vw":9.866757},{"c":10.06,"h":10.385,"l":9.87,"n":7320,"o":9.87,"t":"2025-06-04T04:00:00Z","v":5282406,"vw":10.148185},{"c":10.84,"h":10.92,"l":9.85,"n":12719,"o":10.12,"t":"2025-06-05T04:00:00Z","v":9949653,"vw":10.425188},{"c":10.15,"h":10.67,"l":10.1102,"n":8987,"o":10.52,"t":"2025-06-06T04:00:00Z","v":7427376,"vw":10.313405},{"c":9.82,"h":10.3879,"l":9.7901,"n":9168,"o":10.2,"t":"2025-06-09T04:00:00Z","v":7904622,"vw":10.007186},{"c":9.75,"h":10.005,"l":9.67,"n":6895,"o":9.88,"t":"2025-06-10T04:00:00Z","v":7001652,"vw":9.811414},{"c":9.5,"h":9.74,"l":9.29,"n":11867,"o":9.67,"t":"2025-06-11T04:00:00Z","v":10021688,"vw":9.473523},{"c":9.58,"h":9.62,"l":9.45,"n":5679,"o":9.5,"t":"2025-06-12T04:00:00Z","v":4925459,"vw":9.547202},{"c":9.43,"h":9.71,"l":9.25,"n":10902,"o":9.71,"t":"2025-06-13T04:00:00Z","v":8608430,"vw":9.399833},{"c":9.16,"h":9.25,"l":8.9262,"n":9967,"o":9.25,"t":"2025-06-16T04:00:00Z","v":6474241,"vw":9.068871},{"c":9.36,"h":9.505,"l":9.14,"n":6658,"o":9.16,"t":"2025-06-17T04:00:00Z","v":5175616,"vw":9.323733},{"c":9.25,"h":9.42,"l":9.24,"n":4385,"o":9.32,"t":"2025-06-18T04:00:00Z","v":3897119,"vw":9.31915},{"c":9.44,"h":9.48,"l":9.12,"n":5463,"o":9.22,"t":"2025-06-20T04:00:00Z","v":5124569,"vw":9.371416},{"c":9.27,"h":9.525,"l":9.1012,"n":7142,"o":9.34,"t":"2025-06-23T04:00:00Z","v":9473691,"vw":9.285981},{"c":9,"h":9.3436,"l":8.96,"n":7155,"o":9.15,"t":"2025-06-24T04:00:00Z","v":8939494,"vw":9.08982},{"c":9.02,"h":9.1,"l":8.715,"n":6250,"o":8.91,"t":"2025-06-25T04:00:00Z","v":6993239,"vw":8.961087},{"c":8.93,"h":9.0199,"l":8.69,"n":6093,"o":8.89,"t":"2025-06-26T04:00:00Z","v":7934862,"vw":8.882341},{"c":9.78,"h":9.78,"l":8.9,"n":10517,"o":8.9,"t":"2025-06-27T04:00:00Z","v":9874684,"vw":9.392011},{"c":9.35,"h":9.47,"l":9.1737,"n":7892,"o":9.25,"t":"2025-06-30T04:00:00Z","v":8044244,"vw":9.299476},{"c":9.74,"h":9.89,"l":9.37,"n":7835,"o":9.43,"t":"2025-07-01T04:00:00Z","v":8121262,"vw":9.74887},{"c":9.65,"h":9.785,"l":9.54,"n":5845,"o":9.7,"t":"2025-07-02T04:00:00Z","v":6108571,"vw":9.644089},{"c":9.5,"h":9.62,"l":9.4,"n":3627,"o":9.48,"t":"2025-07-03T04:00:00Z","v":4149002,"vw":9.489253},{"c":9.15,"h":9.6333,"l":9.14,"n":7205,"o":9.5,"t":"2025-07-07T04:00:00Z","v":8466711,"vw":9.293921},{"c":9.11,"h":9.3701,"l":9.11,"n":5373,"o":9.18,"t":"2025-07-08T04:00:00Z","v":5428050,"vw":9.22499},{"c":8.9,"h":9.27,"l":8.9,"n":7276,"o":9.12,"t":"2025-07-09T04:00:00Z","v":7967749,"vw":9.064907},{"c":8.94,"h":9.1274,"l":8.78,"n":6793,"o":8.89,"t":"2025-07-10T04:00:00Z","v":7477130,"vw":8.976876},{"c":8.98,"h":9,"l":8.82,"n":4900,"o":8.98,"t":"2025-07-11T04:00:00Z","v":3794170,"vw":8.904742},{"c":8.52,"h":8.96,"l":8.5,"n":9751,"o":8.93,"t":"2025-07-14T04:00:00Z","v":8224272,"vw":8.688558},{"c":8.57,"h":8.63,"l":8.45,"n":6532,"o":8.54,"t":"2025-07-15T04:00:00Z","v":6102768,"vw":8.535848},{"c":8.44,"h":8.62,"l":8.4,"n":6022,"o":8.53,"t":"2025-07-16T04:00:00Z","v":5969843,"vw":8.491552},{"c":8.26,"h":8.4387,"l":8.17,"n":7039,"o":8.39,"t":"2025-07-17T04:00:00Z","v":7961361,"vw":8.282608},{"c":8.3,"h":8.38,"l":8.22,"n":4615,"o":8.25,"t":"2025-07-18T04:00:00Z","v":4652123,"vw":8.315144},{"c":8.39,"h":8.4106,"l":8.19,"n":4677,"o":8.27,"t":"2025-07-21T04:00:00Z","v":5530743,"vw":8.321926},{"c":8.54,"h":8.76,"l":8.4,"n":6478,"o":8.45,"t":"2025-07-22T04:00:00Z","v":7317300,"vw":8.581033},{"c":8.22,"h":8.5893,"l":8.22,"n":6463,"o":8.51,"t":"2025-07-23T04:00:00Z","v":7617176,"vw":8.382593},{"c":8.21,"h":8.3362,"l":8.175,"n":6293,"o":8.26,"t":"2025-07-24T04:00:00Z","v":9551923,"vw":8.230749},{"c":8.01,"h":8.17,"l":7.93,"n":8851,"o":8.17,"t":"2025-07-25T04:00:00Z","v":10833329,"vw":7.993369},{"c":8.06,"h":8.295,"l":7.95,"n":11339,"o":7.97,"t":"2025-07-28T04:00:00Z","v":15308711,"vw":8.103936},{"c":8.14,"h":8.21,"l":7.95,"n":4996,"o":8.02,"t":"2025-07-29T04:00:00Z","v":6011421,"vw":8.102191},{"c":8.03,"h":8.1371,"l":7.98,"n":5870,"o":8.1,"t":"2025-07-30T04:00:00Z","v":7497506,"vw":8.040277},{"c":8.03,"h":8.12,"l":7.9101,"n":6720,"o":7.96,"t":"2025-07-31T04:00:00Z","v":9281433,"vw":8.030582},{"c":8.26,"h":8.4152,"l":8.0547,"n":9729,"o":8.21,"t":"2025-08-01T04:00:00Z","v":10465598,"vw":8.210067},{"c":7.91,"h":8.06,"l":7.88,"n":17485,"o":8.0299,"t":"2025-08-04T04:00:00Z","v":13886881,"vw":7.959722},{"c":7.29,"h":7.49,"l":7.145,"n":25888,"o":7.37,"t":"2025-08-05T04:00:00Z","v":20885982,"vw":7.31275},{"c":7.03,"h":7.39,"l":6.99,"n":14991,"o":7.39,"t":"2025-08-06T04:00:00Z","v":15106012,"vw":7.119771},{"c":6.92,"h":7.09,"l":6.84,"n":12995,"o":6.98,"t":"2025-08-07T04:00:00Z","v":12593149,"vw":6.956068},{"c":6.75,"h":6.8488,"l":6.71,"n":12187,"o":6.83,"t":"2025-08-08T04:00:00Z","v":13573705,"vw":6.7601},{"c":6.91,"h":6.94,"l":6.75,"n":9512,"o":6.77,"t":"2025-08-11T04:00:00Z","v":10992326,"vw":6.832527},{"c":6.75,"h":6.9349,"l":6.7,"n":9271,"o":6.84,"t":"2025-08-12T04:00:00Z","v":14015069,"vw":6.804691},{"c":6.84,"h":6.875,"l":6.665,"n":9047,"o":6.67,"t":"2025-08-13T04:00:00Z","v":17462232,"vw":6.796679},{"c":6.96,"h":7.0349,"l":6.81,"n":9855,"o":6.93,"t":"2025-08-14T04:00:00Z","v":15511785,"vw":6.925025},{"c":7.13,"h":7.27,"l":7.02,"n":11578,"o":7.025,"t":"2025-08-15T04:00:00Z","v":16584177,"vw":7.13799},{"c":7.25,"h":7.355,"l":7.09,"n":11143,"o":7.2,"t":"2025-08-18T04:00:00Z","v":18105526,"vw":7.274571},{"c":7.94,"h":7.97,"l":7.32,"n":22923,"o":7.37,"t":"2025-08-19T04:00:00Z","v":27558860,"vw":7.769002},{"c":8.02,"h":8.705,"l":8,"n":33531,"o":8.22,"t":"2025-08-20T04:00:00Z","v":32472829,"vw":8.277545},{"c":8.01,"h":8.1397,"l":7.92,"n":14084,"o":7.97,"t":"2025-08-21T04:00:00Z","v":16306023,"vw":8.023005},{"c":7.9,"h":8.18,"l":7.66,"n":14559,"o":8.07,"t":"2025-08-22T04:00:00Z","v":21156111,"vw":7.8542},{"c":7.97,"h":8.36,"l":7.903,"n":11214,"o":8.02,"t":"2025-08-25T04:00:00Z","v":16840156,"vw":8.047395},{"c":7.79,"h":8.1,"l":7.7201,"n":10104,"o":8.07,"t":"2025-08-26T04:00:00Z","v":17573348,"vw":7.830876},{"c":7.99,"h":8.03,"l":7.72,"n":9258,"o":7.72,"t":"2025-08-27T04:00:00Z","v":15385400,"vw":7.915138},{"c":7.92,"h":8.155,"l":7.9135,"n":7337,"o":7.95,"t":"2025-08-28T04:00:00Z","v":12617042,"vw":8.010978},{"c":8,"h":8.115,"l":7.9163,"n":6520,"o":7.98,"t":"2025-08-29T04:00:00Z","v":11870221,"vw":8.01922},{"c":7.97,"h":8.32,"l":7.9182,"n":10592,"o":8.29,"t":"2025-09-02T04:00:00Z","v":15310149,"vw":7.997455},{"c":8.09,"h":8.17,"l":7.7745,"n":9607,"o":7.93,"t":"2025-09-03T04:00:00Z","v":16068904,"vw":7.977491},{"c":8.02,"h":8.1865,"l":7.98,"n":8485,"o":8.1,"t":"2025-09-04T04:00:00Z","v":12142645,"vw":8.084648},{"c":8.19,"h":8.45,"l":7.89,"n":11761,"o":7.93,"t":"2025-09-05T04:00:00Z","v":17520757,"vw":8.23543},{"c":8.03,"h":8.1,"l":7.91,"n":7304,"o":8.09,"t":"2025-09-08T04:00:00Z","v":12158994,"vw":7.989341},{"c":7.71,"h":8.018,"l":7.69,"n":9231,"o":7.97,"t":"2025-09-09T04:00:00Z","v":18121009,"vw":7.82358},{"c":7.51,"h":7.665,"l":7.42,"n":11073,"o":7.54,"t":"2025-09-10T04:00:00Z","v":17690430,"vw":7.505207},{"c":7.61,"h":7.67,"l":7.49,"n":7414,"o":7.49,"t":"2025-09-11T04:00:00Z","v":15376979,"vw":7.585573},{"c":7.29,"h":7.6399,"l":7.29,"n":8411,"o":7.57,"t":"2025-09-12T04:00:00Z","v":14623729,"vw":7.433841},{"c":7.31,"h":7.4651,"l":7.3,"n":6050,"o":7.37,"t":"2025-09-15T04:00:00Z","v":10705961,"vw":7.372885},{"c":7.36,"h":7.4,"l":7.31,"n":4882,"o":7.32,"t":"2025-09-16T04:00:00Z","v":10820221,"vw":7.35894},{"c":7.43,"h":7.7398,"l":7.38,"n":8969,"o":7.4,"t":"2025-09-17T04:00:00Z","v":18774546,"vw":7.539404},{"c":7.05,"h":7.385,"l":6.995,"n":10619,"o":7.35,"t":"2025-09-18T04:00:00Z","v":23561806,"vw":7.1172},{"c":6.85,"h":7.06,"l":6.76,"n":8959,"o":7.06,"t":"2025-09-19T04:00:00Z","v":16928370,"vw":6.847747},{"c":6.95,"h":7,"l":6.87,"n":6331,"o":6.91,"t":"2025-09-22T04:00:00Z","v":11960606,"vw":6.943708},{"c":6.76,"h":6.965,"l":6.6335,"n":9925,"o":6.75,"t":"2025-09-23T04:00:00Z","v":20506718,"vw":6.794689},{"c":6.86,"h":6.955,"l":6.67,"n":8434,"o":6.71,"t":"2025-09-24T04:00:00Z","v":18361887,"vw":6.85784},{"c":6.89,"h":7.06,"l":6.68,"n":12005,"o":7.03,"t":"2025-09-25T04:00:00Z","v":24754990,"vw":6.813955},{"c":6.94,"h":7.045,"l":6.845,"n":8418,"o":6.9,"t":"2025-09-26T04:00:00Z","v":18839103,"vw":6.970749},{"c":6.89,"h":6.96,"l":6.8,"n":5878,"o":6.87,"t":"2025-09-29T04:00:00Z","v":11313406,"vw":6.8938},{"c":6.76,"h":6.92,"l":6.7463,"n":7725,"o":6.89,"t":"2025-09-30T04:00:00Z","v":17571353,"vw":6.839317},{"c":6.66,"h":6.86,"l":6.62,"n":7090,"o":6.81,"t":"2025-10-01T04:00:00Z","v":15256491,"vw":6.694558},{"c":6.59,"h":6.7399,"l":6.555,"n":7341,"o":6.61,"t":"2025-10-02T04:00:00Z","v":15168497,"vw":6.637865},{"c":7.09,"h":7.17,"l":6.61,"n":13154,"o":6.62,"t":"2025-10-03T04:00:00Z","v":26684642,"vw":6.963531},{"c":6.82,"h":6.8971,"l":6.69,"n":10810,"o":6.84,"t":"2025-10-06T04:00:00Z","v":23111203,"vw":6.804016},{"c":6.72,"h":6.835,"l":6.575,"n":10674,"o":6.8,"t":"2025-10-07T04:00:00Z","v":23700508,"vw":6.685906},{"c":6.67,"h":6.765,"l":6.6599,"n":7247,"o":6.7,"t":"2025-10-08T04:00:00Z","v":14157537,"vw":6.708918},{"c":6.62,"h":6.81,"l":6.5365,"n":8779,"o":6.67,"t":"2025-10-09T04:00:00Z","v":19899824,"vw":6.711449},{"c":6.98,"h":6.98,"l":6.56,"n":9876,"o":6.625,"t":"2025-10-10T04:00:00Z","v":17142242,"vw":6.772806},{"c":6.91,"h":7.05,"l":6.82,"n":8220,"o":6.82,"t":"2025-10-13T04:00:00Z","v":14996268,"vw":6.947939},{"c":6.8,"h":7.15,"l":6.7014,"n":11021,"o":6.95,"t":"2025-10-14T04:00:00Z","v":23982438,"vw":6.823093},{"c":6.81,"h":6.9406,"l":6.64,"n":8840,"o":6.72,"t":"2025-10-15T04:00:00Z","v":18966055,"vw":6.781581},{"c":6.87,"h":6.9392,"l":6.62,"n":11691,"o":6.74,"t":"2025-10-16T04:00:00Z","v":23304332,"vw":6.787353},{"c":6.87,"h":7.035,"l":6.745,"n":11299,"o":6.91,"t":"2025-10-17T04:00:00Z","v":20750988,"vw":6.891858},{"c":6.75,"h":6.9,"l":6.6801,"n":6279,"o":6.83,"t":"2025-10-20T04:00:00Z","v":12130509,"vw":6.73222},{"c":6.74,"h":6.85,"l":6.71,"n":5510,"o":6.73,"t":"2025-10-21T04:00:00Z","v":13118989,"vw":6.762338},{"c":6.97,"h":7.2,"l":6.725,"n":10497,"o":6.73,"t":"2025-10-22T04:00:00Z","v":22713856,"vw":7.045092},{"c":6.77,"h":6.985,"l":6.7301,"n":7200,"o":6.97,"t":"2025-10-23T04:00:00Z","v":16864138,"vw":6.800272},{"c":6.62,"h":6.69,"l":6.57,"n":6845,"o":6.68,"t":"2025-10-24T04:00:00Z","v":14626379,"vw":6.61703},{"c":6.47,"h":6.52,"l":6.339,"n":9774,"o":6.48,"t":"2025-10-27T04:00:00Z","v":22953647,"vw":6.409783},{"c":6.45,"h":6.5499,"l":6.373,"n":8509,"o":6.45,"t":"2025-10-28T04:00:00Z","v":22275030,"vw":6.462801},{"c":6.14,"h":6.415,"l":6.1001,"n":12456,"o":6.39,"t":"2025-10-29T04:00:00Z","v":30911522,"vw":6.203139},{"c":6.28,"h":6.285,"l":6.115,"n":9262,"o":6.16,"t":"2025-10-30T04:00:00Z","v":20210940,"vw":6.180216},{"c":6.08,"h":6.1699,"l":5.96,"n":9338,"o":6.13,"t":"2025-10-31T04:00:00Z","v":20129538,"vw":6.0722},{"c":5.88,"h":6.045,"l":5.87,"n":15270,"o":5.96,"t":"2025-11-03T05:00:00Z","v":26130358,"vw":5.949904},{"c":6.35,"h":6.49,"l":6.21,"n":25195,"o":6.32,"t":"2025-11-04T05:00:00Z","v":35925726,"vw":6.343974},{"c":6.44,"h":6.6668,"l":6.371,"n":13103,"o":6.4,"t":"2025-11-05T05:00:00Z","v":26246792,"vw":6.501908},{"c":6.89,"h":6.905,"l":6.34,"n":18547,"o":6.45,"t":"2025-11-06T05:00:00Z","v":30351718,"vw":6.743343},{"c":6.78,"h":7.1364,"l":6.75,"n":17570,"o":6.95,"t":"2025-11-07T05:00:00Z","v":25786896,"vw":6.965584},{"c":6.18,"h":6.57,"l":6.145,"n":17721,"o":6.53,"t":"2025-11-10T05:00:00Z","v":34246563,"vw":6.257829},{"c":6.27,"h":6.39,"l":6.21,"n":10135,"o":6.28,"t":"2025-11-11T05:00:00Z","v":21429156,"vw":6.297556},{"c":6.49,"h":6.6165,"l":6.29,"n":10811,"o":6.29,"t":"2025-11-12T05:00:00Z","v":22936697,"vw":6.525128},{"c":6.91,"h":6.97,"l":6.55,"n":14032,"o":6.6,"t":"2025-11-13T05:00:00Z","v":30151253,"vw":6.836627},{"c":6.84,"h":7.225,"l":6.7201,"n":17097,"o":7.14,"t":"2025-11-14T05:00:00Z","v":30137706,"vw":6.843232},{"c":6.96,"h":7.1,"l":6.84,"n":17954,"o":6.99,"t":"2025-11-17T05:00:00Z","v":36933458,"vw":6.972748},{"c":7.12,"h":7.19,"l":6.9,"n":17134,"o":7.09,"t":"2025-11-18T05:00:00Z","v":33850083,"vw":7.045649},{"c":7.21,"h":7.3299,"l":7.0201,"n":15040,"o":7.1,"t":"2025-11-19T05:00:00Z","v":29680540,"vw":7.179884},{"c":7.63,"h":7.685,"l":6.81,"n":22595,"o":6.9,"t":"2025-11-20T05:00:00Z","v":44135759,"vw":7.330547},{"c":7.67,"h":8.03,"l":7.52,"n":24404,"o":7.61,"t":"2025-11-21T05:00:00Z","v":34676332,"vw":7.704826},{"c":7.31,"h":7.5698,"l":7.17,"n":15412,"o":7.55,"t":"2025-11-24T05:00:00Z","v":31715996,"vw":7.288109},{"c":7.26,"h":7.5617,"l":7.2099,"n":10183,"o":7.41,"t":"2025-11-25T05:00:00Z","v":21506243,"vw":7.364786},{"c":7.16,"h":7.24,"l":7.04,"n":11655,"o":7.11,"t":"2025-11-26T05:00:00Z","v":27745926,"vw":7.136485},{"c":7.04,"h":7.1556,"l":7.04,"n":4667,"o":7.07,"t":"2025-11-28T05:00:00Z","v":9868744,"vw":7.09717},{"c":7.09,"h":7.27,"l":7.025,"n":10629,"o":7.2,"t":"2025-12-01T05:00:00Z","v":26178547,"vw":7.087797},{"c":6.96,"h":7.01,"l":6.7401,"n":12169,"o":7.01,"t":"2025-12-02T05:00:00Z","v":31003405,"vw":6.897066},{"c":6.73,"h":7.035,"l":6.73,"n":10421,"o":6.99,"t":"2025-12-03T05:00:00Z","v":28559725,"vw":6.850076},{"c":6.66,"h":6.8,"l":6.65,"n":11609,"o":6.73,"t":"2025-12-04T05:00:00Z","v":33159108,"vw":6.707586},{"c":6.52,"h":6.695,"l":6.51,"n":8955,"o":6.66,"t":"2025-12-05T05:00:00Z","v":26451728,"vw":6.582487},{"c":6.53,"h":6.61,"l":6.45,"n":11966,"o":6.52,"t":"2025-12-08T05:00:00Z","v":32241502,"vw":6.5347},{"c":6.53,"h":6.58,"l":6.4918,"n":7770,"o":6.555,"t":"2025-12-09T05:00:00Z","v":18344009,"vw":6.53046},{"c":6.31,"h":6.4961,"l":6.225,"n":13113,"o":6.43,"t":"2025-12-10T05:00:00Z","v":37447125,"vw":6.340512},{"c":6.32,"h":6.5799,"l":6.3101,"n":12491,"o":6.42,"t":"2025-12-11T05:00:00Z","v":33566349,"vw":6.422537},{"c":6.46,"h":6.67,"l":6.375,"n":16124,"o":6.38,"t":"2025-12-12T05:00:00Z","v":47494950,"vw":6.512101},{"c":6.48,"h":6.48,"l":6.32,"n":14673,"o":6.41,"t":"2025-12-15T05:00:00Z","v":44046465,"vw":6.402929},{"c":6.315,"h":6.55,"l":6.2914,"n":15724,"o":6.53,"t":"2025-12-16T05:00:00Z","v":48779741,"vw":6.415501},{"c":6.68,"h":6.68,"l":6.32,"n":19219,"o":6.32,"t":"2025-12-17T05:00:00Z","v":56281874,"vw":6.531654},{"c":6.35,"h":6.5175,"l":6.3,"n":19188,"o":6.5,"t":"2025-12-18T05:00:00Z","v":50884621,"vw":6.368669},{"c":6.09,"h":6.32,"l":6.0401,"n":15346,"o":6.32,"t":"2025-12-19T05:00:00Z","v":43652203,"vw":6.176961},{"c":6.075,"h":6.1299,"l":5.9264,"n":12479,"o":6.05,"t":"2025-12-22T05:00:00Z","v":34985372,"vw":6.070316},{"c":6.02,"h":6.1015,"l":5.99,"n":7127,"o":6.07,"t":"2025-12-23T05:00:00Z","v":18019723,"vw":6.048193},{"c":6.02,"h":6.065,"l":6.005,"n":3862,"o":6.06,"t":"2025-12-24T05:00:00Z","v":9662033,"vw":6.034354},{"c":6.2,"h":6.21,"l":5.97,"n":7760,"o":6,"t":"2025-12-26T05:00:00Z","v":20458040,"vw":6.123021},{"c":6.35,"h":6.37,"l":6.2538,"n":9794,"o":6.27,"t":"2025-12-29T05:00:00Z","v":25764896,"vw":6.306873},{"c":6.47,"h":6.48,"l":6.33,"n":7846,"o":6.34,"t":"2025-12-30T05:00:00Z","v":23014459,"vw":6.386597},{"c":6.59,"h":6.6,"l":6.45,"n":7531,"o":6.47,"t":"2025-12-31T05:00:00Z","v":22878056,"vw":6.525318},{"c":6.96,"h":7.006,"l":6.46,"n":18067,"o":6.47,"t":"2026-01-02T05:00:00Z","v":57212380,"vw":6.819789},{"c":6.7,"h":6.7874,"l":6.62,"n":16775,"o":6.67,"t":"2026-01-05T05:00:00Z","v":43507141,"vw":6.688753},{"c":6.48,"h":6.67,"l":6.46,"n":13289,"o":6.61,"t":"2026-01-06T05:00:00Z","v":39318466,"vw":6.543251},{"c":6.41,"h":6.56,"l":6.2101,"n":16714,"o":6.48,"t":"2026-01-07T05:00:00Z","v":54306903,"vw":6.347213},{"c":6.59,"h":6.67,"l":6.28,"n":20367,"o":6.28,"t":"2026-01-08T05:00:00Z","v":65583137,"vw":6.525552},{"c":6.56,"h":6.6669,"l":6.5201,"n":12884,"o":6.58,"t":"2026-01-09T05:00:00Z","v":42742228,"vw":6.581631},{"c":6.49,"h":6.605,"l":6.38,"n":15263,"o":6.55,"t":"2026-01-12T05:00:00Z","v":40990449,"vw":6.511728},{"c":6.51,"h":6.6168,"l":6.435,"n":13656,"o":6.52,"t":"2026-01-13T05:00:00Z","v":40353832,"vw":6.535282},{"c":6.53,"h":6.7,"l":6.42,"n":15310,"o":6.54,"t":"2026-01-14T05:00:00Z","v":43238009,"vw":6.617039},{"c":6.58,"h":6.605,"l":6.455,"n":16717,"o":6.52,"t":"2026-01-15T05:00:00Z","v":44693340,"vw":6.518812},{"c":6.81,"h":6.855,"l":6.395,"n":16764,"o":6.51,"t":"2026-01-16T05:00:00Z","v":42896024,"vw":6.743437},{"c":6.91,"h":7.005,"l":6.78,"n":19063,"o":6.96,"t":"2026-01-20T05:00:00Z","v":43936988,"vw":6.870242},{"c":7.04,"h":7.22,"l":6.8799,"n":17189,"o":6.91,"t":"2026-01-21T05:00:00Z","v":42704895,"vw":7.05734},{"c":7.02,"h":7.07,"l":6.89,"n":11313,"o":6.89,"t":"2026-01-22T05:00:00Z","v":28755897,"vw":7.023749},{"c":6.87,"h":7.01,"l":6.77,"n":12299,"o":6.97,"t":"2026-01-23T05:00:00Z","v":35251502,"vw":6.865019},{"c":6.97,"h":6.97,"l":6.84,"n":13112,"o":6.93,"t":"2026-01-26T05:00:00Z","v":25921776,"vw":6.905345},{"c":7.04,"h":7.08,"l":6.88,"n":11456,"o":6.95,"t":"2026-01-27T05:00:00Z","v":25489778,"vw":6.991395},{"c":7.39,"h":7.4,"l":7.065,"n":16616,"o":7.09,"t":"2026-01-28T05:00:00Z","v":41229630,"vw":7.257525},{"c":7.66,"h":7.88,"l":7.39,"n":18467,"o":7.39,"t":"2026-01-29T05:00:00Z","v":38822763,"vw":7.746634},{"c":7.93,"h":7.9999,"l":7.71,"n":16962,"o":7.74,"t":"2026-01-30T05:00:00Z","v":39649983,"vw":7.856299},{"c":7.87,"h":7.9255,"l":7.67,"n":24779,"o":7.71,"t":"2026-02-02T05:00:00Z","v":44354723,"vw":7.777213},{"c":7.32,"h":7.573,"l":6.95,"n":35304,"o":6.95,"t":"2026-02-03T05:00:00Z","v":79120232,"vw":7.373306},{"c":8.18,"h":8.36,"l":7.43,"n":21692,"o":7.45,"t":"2026-02-04T05:00:00Z","v":50724739,"vw":8.145746},{"c":8.74,"h":8.8399,"l":8.28,"n":33720,"o":8.34,"t":"2026-02-05T05:00:00Z","v":61535253,"vw":8.649185},{"c":8.35,"h":8.585,"l":8.2301,"n":30098,"o":8.39,"t":"2026-02-06T05:00:00Z","v":48743322,"vw":8.383664},{"c":7.92,"h":8.42,"l":7.74,"n":19743,"o":8.31,"t":"2026-02-09T05:00:00Z","v":45459004,"vw":7.896092},{"c":8.11,"h":8.21,"l":7.78,"n":17785,"o":7.8,"t":"2026-02-10T05:00:00Z","v":46471192,"vw":8.02422},{"c":8.35,"h":8.495,"l":8.13,"n":17264,"o":8.13,"t":"2026-02-11T05:00:00Z","v":51205318,"vw":8.393626},{"c":8.73,"h":8.9,"l":8.33,"n":20170,"o":8.36,"t":"2026-02-12T05:00:00Z","v":55747932,"vw":8.73519},{"c":8.59,"h":8.94,"l":8.455,"n":21794,"o":8.81,"t":"2026-02-13T05:00:00Z","v":49490190,"vw":8.593203},{"c":8.49,"h":8.86,"l":8.4099,"n":17371,"o":8.77,"t":"2026-02-17T05:00:00Z","v":50290910,"vw":8.572663},{"c":8.34,"h":8.37,"l":7.98,"n":17321,"o":8.31,"t":"2026-02-18T05:00:00Z","v":62559983,"vw":8.174585},{"c":8.37,"h":8.61,"l":8.2901,"n":13091,"o":8.53,"t":"2026-02-19T05:00:00Z","v":45100619,"vw":8.403908},{"c":8.35,"h":8.61,"l":8.3,"n":16384,"o":8.545,"t":"2026-02-20T05:00:00Z","v":44170074,"vw":8.428801},{"c":8.65,"h":8.8401,"l":8.565,"n":15206,"o":8.57,"t":"2026-02-23T05:00:00Z","v":47499702,"vw":8.684499},{"c":8.77,"h":8.92,"l":8.68,"n":15236,"o":8.76,"t":"2026-02-24T05:00:00Z","v":47946418,"vw":8.761918},{"c":8.4,"h":8.74,"l":8.27,"n":19447,"o":8.64,"t":"2026-02-25T05:00:00Z","v":53665897,"vw":8.396805},{"c":8.29,"h":8.5,"l":8.19,"n":21353,"o":8.42,"t":"2026-02-26T05:00:00Z","v":55775016,"vw":8.355396},{"c":8.22,"h":8.42,"l":8.1701,"n":21542,"o":8.4,"t":"2026-02-27T05:00:00Z","v":67724465,"vw":8.312081},{"c":7.76,"h":8.03,"l":7.635,"n":36114,"o":8.015,"t":"2026-03-02T05:00:00Z","v":98255103,"vw":7.738741},{"c":7.63,"h":8.12,"l":7.63,"n":26994,"o":7.92,"t":"2026-03-03T05:00:00Z","v":67174112,"vw":7.793355},{"c":7.34,"h":7.6,"l":7.26,"n":25602,"o":7.57,"t":"2026-03-04T05:00:00Z","v":71910243,"vw":7.347266},{"c":7.35,"h":7.51,"l":7.185,"n":25001,"o":7.36,"t":"2026-03-05T05:00:00Z","v":81746610,"vw":7.388858},{"c":7.14,"h":7.475,"l":6.9401,"n":28940,"o":7.47,"t":"2026-03-06T05:00:00Z","v":97027914,"vw":7.141093},{"c":7.1717,"h":7.34,"l":7.095,"n":23383,"o":7.225,"t":"2026-03-09T04:00:00Z","v":70912611,"vw":7.25613},{"c":7.43,"h":7.4699,"l":7.18,"n":21696,"o":7.2,"t":"2026-03-10T04:00:00Z","v":80713434,"vw":7.40285},{"c":7.41,"h":7.515,"l":7.3208,"n":20794,"o":7.42,"t":"2026-03-11T04:00:00Z","v":80694074,"vw":7.426429},{"c":7.32,"h":7.4301,"l":7.195,"n":24861,"o":7.34,"t":"2026-03-12T04:00:00Z","v":88762951,"vw":7.287867},{"c":7.43,"h":7.55,"l":7.2698,"n":16165,"o":7.33,"t":"2026-03-13T04:00:00Z","v":67687882,"vw":7.439186},{"c":7.36,"h":7.43,"l":7.2993,"n":14006,"o":7.36,"t":"2026-03-16T04:00:00Z","v":52258045,"vw":7.370757},{"c":7.25,"h":7.38,"l":7.16,"n":17438,"o":7.36,"t":"2026-03-17T04:00:00Z","v":73140017,"vw":7.219088},{"c":7.36,"h":7.36,"l":7.1618,"n":16500,"o":7.25,"t":"2026-03-18T04:00:00Z","v":54050658,"vw":7.284137},{"c":7.21,"h":7.4591,"l":7.19,"n":21266,"o":7.34,"t":"2026-03-19T04:00:00Z","v":74885023,"vw":7.304111},{"c":7.44,"h":7.52,"l":7.18,"n":17453,"o":7.23,"t":"2026-03-20T04:00:00Z","v":58990637,"vw":7.404522},{"c":6.94,"h":7.31,"l":6.9321,"n":23985,"o":7.31,"t":"2026-03-23T04:00:00Z","v":88530014,"vw":7.056245},{"c":7.14,"h":7.285,"l":6.84,"n":15471,"o":6.92,"t":"2026-03-24T04:00:00Z","v":55820962,"vw":7.17006},{"c":7.14,"h":7.15,"l":6.9,"n":21899,"o":7.04,"t":"2026-03-25T04:00:00Z","v":73781301,"vw":7.063894},{"c":7.48,"h":7.5,"l":7.23,"n":15767,"o":7.23,"t":"2026-03-26T04:00:00Z","v":48511023,"vw":7.401047},{"c":7.72,"h":7.79,"l":7.57,"n":18899,"o":7.58,"t":"2026-03-27T04:00:00Z","v":68085708,"vw":7.683255},{"c":8.01,"h":8.085,"l":7.67,"n":18727,"o":7.69,"t":"2026-03-30T04:00:00Z","v":83156055,"vw":7.86946},{"c":7.51,"h":7.93,"l":7.42,"n":17795,"o":7.865,"t":"2026-03-31T04:00:00Z","v":73208585,"vw":7.637598},{"c":7.51,"h":7.605,"l":7.41,"n":14031,"o":7.47,"t":"2026-04-01T04:00:00Z","v":48385165,"vw":7.488374},{"c":7.4,"h":7.81,"l":7.4,"n":14530,"o":7.66,"t":"2026-04-02T04:00:00Z","v":48212191,"vw":7.489437},{"c":7.43,"h":7.5,"l":7.3,"n":8662,"o":7.42,"t":"2026-04-06T04:00:00Z","v":28550167,"vw":7.415714},{"c":7.3331,"h":7.61,"l":7.32,"n":12470,"o":7.48,"t":"2026-04-07T04:00:00Z","v":43846681,"vw":7.439609},{"c":7.79,"h":7.86,"l":7.025,"n":15505,"o":7.08,"t":"2026-04-08T04:00:00Z","v":60563343,"vw":7.609582},{"c":8.36,"h":8.465,"l":7.87,"n":19341,"o":7.87,"t":"2026-04-09T04:00:00Z","v":60519017,"vw":8.351231},{"c":8.51,"h":8.8599,"l":8.445,"n":24363,"o":8.5,"t":"2026-04-10T04:00:00Z","v":64435626,"vw":8.580655},{"c":8.24,"h":8.44,"l":8.0965,"n":31565,"o":8.37,"t":"2026-04-13T04:00:00Z","v":71204144,"vw":8.209092},{"c":8.02,"h":8.125,"l":7.88,"n":20249,"o":8.11,"t":"2026-04-14T04:00:00Z","v":66239044,"vw":7.993047},{"c":7.65,"h":8.075,"l":7.6201,"n":18504,"o":7.96,"t":"2026-04-15T04:00:00Z","v":54919964,"vw":7.781178},{"c":7.62,"h":7.785,"l":7.505,"n":14838,"o":7.53,"t":"2026-04-16T04:00:00Z","v":38439980,"vw":7.638772},{"c":7.42,"h":7.5889,"l":7.3201,"n":13940,"o":7.48,"t":"2026-04-17T04:00:00Z","v":48246061,"vw":7.392395},{"c":7.44,"h":7.55,"l":7.39,"n":10565,"o":7.49,"t":"2026-04-20T04:00:00Z","v":43053511,"vw":7.482983},{"c":7.44,"h":7.545,"l":7.25,"n":16254,"o":7.41,"t":"2026-04-21T04:00:00Z","v":46880733,"vw":7.398554},{"c":7.12,"h":7.375,"l":7.105,"n":16025,"o":7.32,"t":"2026-04-22T04:00:00Z","v":39766359,"vw":7.171292},{"c":7.63,"h":7.7,"l":7.22,"n":20201,"o":7.26,"t":"2026-04-23T04:00:00Z","v":46238315,"vw":7.553209},{"c":7.55,"h":7.78,"l":7.53,"n":12913,"o":7.56,"t":"2026-04-24T04:00:00Z","v":42010809,"vw":7.626928},{"c":7.55,"h":7.66,"l":7.45,"n":17174,"o":7.64,"t":"2026-04-27T04:00:00Z","v":43580392,"vw":7.530947},{"c":7.65,"h":7.695,"l":7.52,"n":13718,"o":7.58,"t":"2026-04-28T04:00:00Z","v":40325722,"vw":7.623121},{"c":7.83,"h":8.0099,"l":7.74,"n":15089,"o":7.74,"t":"2026-04-29T04:00:00Z","v":27431434,"vw":7.899338},{"c":7.78,"h":7.905,"l":7.7,"n":21040,"o":7.81,"t":"2026-04-30T04:00:00Z","v":31777945,"vw":7.783571},{"c":7.5,"h":7.6403,"l":7.37,"n":17117,"o":7.54,"t":"2026-05-01T04:00:00Z","v":40695135,"vw":7.503075},{"c":7.4,"h":7.435,"l":7.2164,"n":19819,"o":7.3,"t":"2026-05-04T04:00:00Z","v":42534461,"vw":7.34083},{"c":7.91,"h":7.97,"l":7.558,"n":26866,"o":7.69,"t":"2026-05-05T04:00:00Z","v":53214008,"vw":7.853102},{"c":8.05,"h":8.19,"l":7.92,"n":21514,"o":8.04,"t":"2026-05-06T04:00:00Z","v":55865632,"vw":8.047717},{"c":7.84,"h":7.98,"l":7.6101,"n":22566,"o":7.97,"t":"2026-05-07T04:00:00Z","v":58524712,"vw":7.782202},{"c":7.81,"h":8.0799,"l":7.8,"n":17371,"o":7.91,"t":"2026-05-08T04:00:00Z","v":48306301,"vw":7.924828},{"c":7.85,"h":8.095,"l":7.8407,"n":20166,"o":7.97,"t":"2026-05-11T04:00:00Z","v":46775853,"vw":7.944978},{"c":7.91,"h":8.055,"l":7.835,"n":21672,"o":7.88,"t":"2026-05-12T04:00:00Z","v":47996778,"vw":7.971847},{"c":8.26,"h":8.3399,"l":7.8599,"n":18012,"o":8.02,"t":"2026-05-13T04:00:00Z","v":42173641,"vw":8.212422},{"c":8.03,"h":8.3,"l":7.98,"n":18881,"o":8.28,"t":"2026-05-14T04:00:00Z","v":46186336,"vw":8.079504},{"c":8.02,"h":8.12,"l":7.92,"n":20123,"o":8.08,"t":"2026-05-15T04:00:00Z","v":34062734,"vw":8.007441},{"c":7.96,"h":8.17,"l":7.9011,"n":21402,"o":8.12,"t":"2026-05-18T04:00:00Z","v":54578878,"vw":8.038385},{"c":7.945,"h":8.045,"l":7.82,"n":18283,"o":7.94,"t":"2026-05-19T04:00:00Z","v":46697984,"vw":7.959192},{"c":7.8407,"h":8.11,"l":7.83,"n":16413,"o":8.01,"t":"2026-05-20T04:00:00Z","v":43268985,"vw":7.915203},{"c":7.83,"h":7.93,"l":7.755,"n":16686,"o":7.9,"t":"2026-05-21T04:00:00Z","v":41121222,"vw":7.81869},{"c":7.86,"h":8.0099,"l":7.74,"n":13806,"o":7.82,"t":"2026-05-22T04:00:00Z","v":30206553,"vw":7.868745},{"c":7.87,"h":8.0699,"l":7.7504,"n":16511,"o":7.9,"t":"2026-05-26T04:00:00Z","v":41678777,"vw":7.871596},{"c":8.12,"h":8.165,"l":7.93,"n":15306,"o":8.065,"t":"2026-05-27T04:00:00Z","v":30611911,"vw":8.047315},{"c":7.46,"h":8.085,"l":7.445,"n":18329,"o":8.08,"t":"2026-05-28T04:00:00Z","v":41636499,"vw":7.653374},{"c":6.77,"h":7.33,"l":6.71,"n":20987,"o":7.22,"t":"2026-05-29T04:00:00Z","v":46509972,"vw":6.827944},{"c":6.605,"h":6.805,"l":6.465,"n":14275,"o":6.63,"t":"2026-06-01T04:00:00Z","v":37063704,"vw":6.611837},{"c":6.94,"h":7.0499,"l":6.64,"n":13431,"o":6.75,"t":"2026-06-02T04:00:00Z","v":31897244,"vw":6.922502},{"c":7.4,"h":7.4451,"l":6.97,"n":11042,"o":7.06,"t":"2026-06-03T04:00:00Z","v":28696396,"vw":7.324126},{"c":7.4261,"h":7.5099,"l":7.1899,"n":16117,"o":7.235,"t":"2026-06-04T04:00:00Z","v":46357835,"vw":7.391534},{"c":7.75,"h":7.8399,"l":7.43,"n":14061,"o":7.51,"t":"2026-06-05T04:00:00Z","v":37064467,"vw":7.675915},{"c":7.72,"h":7.7731,"l":7.635,"n":12660,"o":7.76,"t":"2026-06-08T04:00:00Z","v":28738639,"vw":7.706752},{"c":7.96,"h":8.2299,"l":7.685,"n":14230,"o":7.8,"t":"2026-06-09T04:00:00Z","v":31079278,"vw":7.988743},{"c":8.07,"h":8.155,"l":7.8901,"n":16224,"o":8.115,"t":"2026-06-10T04:00:00Z","v":37059842,"vw":7.981189},{"c":8.02,"h":8.255,"l":7.995,"n":23740,"o":8.16,"t":"2026-06-11T04:00:00Z","v":36379490,"vw":8.099398},{"c":8.22,"h":8.295,"l":8.02,"n":17867,"o":8.03,"t":"2026-06-12T04:00:00Z","v":35344718,"vw":8.189546},{"c":7.79,"h":8.1,"l":7.77,"n":16560,"o":8.09,"t":"2026-06-15T04:00:00Z","v":53333018,"vw":7.858417},{"c":7.87,"h":8.08,"l":7.8,"n":13709,"o":7.8,"t":"2026-06-16T04:00:00Z","v":37652943,"vw":7.980802},{"c":8.03,"h":8.0697,"l":7.7,"n":18003,"o":7.96,"t":"2026-06-17T04:00:00Z","v":60022808,"vw":7.824661},{"c":8.16,"h":8.37,"l":7.985,"n":12398,"o":8.01,"t":"2026-06-18T04:00:00Z","v":39437676,"vw":8.211984},{"c":8.75,"h":8.76,"l":8.14,"n":15058,"o":8.335,"t":"2026-06-22T04:00:00Z","v":45706313,"vw":8.561115},{"c":8.9,"h":8.945,"l":8.6,"n":16489,"o":8.66,"t":"2026-06-23T04:00:00Z","v":40958365,"vw":8.772774},{"c":9.17,"h":9.25,"l":8.83,"n":20356,"o":9.1,"t":"2026-06-24T04:00:00Z","v":50452257,"vw":9.051839},{"c":9.65,"h":9.7293,"l":9.26,"n":23057,"o":9.32,"t":"2026-06-25T04:00:00Z","v":54916549,"vw":9.629862},{"c":9.16,"h":9.55,"l":9.055,"n":30358,"o":9.5,"t":"2026-06-26T04:00:00Z","v":39308216,"vw":9.205119},{"c":8.93,"h":9.015,"l":8.665,"n":23445,"o":8.89,"t":"2026-06-29T04:00:00Z","v":43739676,"vw":8.860708},{"c":8.86,"h":9.02,"l":8.7,"n":17288,"o":8.99,"t":"2026-06-30T04:00:00Z","v":36717970,"vw":8.851136},{"c":8.17,"h":8.65,"l":7.98,"n":27785,"o":8.59,"t":"2026-07-01T04:00:00Z","v":81080919,"vw":8.130041},{"c":7.96,"h":8.0199,"l":7.72,"n":25760,"o":7.99,"t":"2026-07-02T04:00:00Z","v":70131765,"vw":7.883929},{"c":7.75,"h":8.1,"l":7.655,"n":17865,"o":8.09,"t":"2026-07-06T04:00:00Z","v":30205407,"vw":7.769502},{"c":7.64,"h":7.81,"l":7.385,"n":24110,"o":7.69,"t":"2026-07-07T04:00:00Z","v":55843858,"vw":7.564809},{"c":7.77,"h":8.08,"l":7.76,"n":16268,"o":7.93,"t":"2026-07-08T04:00:00Z","v":44980087,"vw":7.943399},{"c":7.96,"h":8.2099,"l":7.95,"n":14656,"o":8.02,"t":"2026-07-09T04:00:00Z","v":35033922,"vw":8.075496},{"c":8.11,"h":8.16,"l":7.76,"n":15168,"o":7.76,"t":"2026-07-10T04:00:00Z","v":40358233,"vw":8.084149},{"c":7.89,"h":8.1403,"l":7.854,"n":20583,"o":8.03,"t":"2026-07-13T04:00:00Z","v":57102735,"vw":7.966062},{"c":7.67,"h":8.3485,"l":7.55,"n":20427,"o":8.285,"t":"2026-07-14T04:00:00Z","v":48847440,"vw":7.728091},{"c":7.68,"h":7.7294,"l":7.5,"n":17036,"o":7.64,"t":"2026-07-15T04:00:00Z","v":45731686,"vw":7.66073},{"c":7.6407,"h":7.96,"l":7.615,"n":14621,"o":7.7,"t":"2026-07-16T04:00:00Z","v":42274718,"vw":7.730831},{"c":7.76,"h":7.95,"l":7.625,"n":18039,"o":7.79,"t":"2026-07-17T04:00:00Z","v":49387595,"vw":7.766012},{"c":7.6088,"h":7.79,"l":7.515,"n":20896,"o":7.79,"t":"2026-07-20T04:00:00Z","v":61188811,"vw":7.649066},{"c":7.74,"h":7.815,"l":7.63,"n":13747,"o":7.67,"t":"2026-07-21T04:00:00Z","v":34722433,"vw":7.695755},{"c":8.22,"h":8.2799,"l":7.755,"n":16943,"o":7.76,"t":"2026-07-22T04:00:00Z","v":42821778,"vw":8.124},{"c":8.29,"h":8.4698,"l":8.1,"n":14959,"o":8.11,"t":"2026-07-23T04:00:00Z","v":37229246,"vw":8.362982},{"c":8.33,"h":8.385,"l":8.17,"n":16012,"o":8.18,"t":"2026-07-24T04:00:00Z","v":41353915,"vw":8.293593},{"c":7.7494,"h":8.16,"l":7.69,"n":17464,"o":8.11,"t":"2026-07-27T04:00:00Z","v":44478808,"vw":7.87682},{"c":8.22,"h":8.553,"l":8.01,"n":19799,"o":8.08,"t":"2026-07-28T04:00:00Z","v":39706575,"vw":8.277523},{"c":8.26,"h":8.29,"l":7.975,"n":16349,"o":8.205,"t":"2026-07-29T04:00:00Z","v":32252565,"vw":8.155891},{"c":8.31,"h":8.44,"l":8.2101,"n":12729,"o":8.395,"t":"2026-07-30T04:00:00Z","v":25488565,"vw":8.342164},{"c":8.25,"h":8.485,"l":8.23,"n":26303,"o":8.315,"t":"2026-07-31T04:00:00Z","v":23110486,"vw":8.340612},{"c":8.08,"h":8.21,"l":8,"n":36214,"o":8.01,"t":"2026-08-03T04:00:00Z","v":33614922,"vw":8.094773},{"c":5.72,"h":6.94,"l":5.59,"n":71222,"o":6.84,"t":"2026-08-04T04:00:00Z","v":64428803,"vw":6.056123},{"c":5.86,"h":5.86,"l":5.59,"n":34440,"o":5.75,"t":"2026-08-05T04:00:00Z","v":27774207,"vw":5.782855},{"c":5.95,"h":6.07,"l":5.875,"n":31060,"o":5.95,"t":"2026-08-06T04:00:00Z","v":31330907,"vw":5.95036},{"c":5.34,"h":5.79,"l":5.3201,"n":37448,"o":5.79,"t":"2026-08-07T04:00:00Z","v":46061469,"vw":5.435872},{"c":5.25,"h":5.37,"l":5.11,"n":24088,"o":5.37,"t":"2026-08-10T04:00:00Z","v":36793118,"vw":5.183704},{"c":5.24,"h":5.3151,"l":5.16,"n":26606,"o":5.26,"t":"2026-08-11T04:00:00Z","v":31053548,"vw":5.238409},{"c":5.36,"h":5.45,"l":5.25,"n":25057,"o":5.275,"t":"2026-08-12T04:00:00Z","v":27244488,"vw":5.375293},{"c":5.11,"h":5.33,"l":5.09,"n":14694,"o":5.285,"t":"2026-08-13T04:00:00Z","v":31896043,"vw":5.203297},{"c":5.27,"h":5.27,"l":5.09,"n":19691,"o":5.11,"t":"2026-08-14T04:00:00Z","v":16395046,"vw":5.18083},{"c":5.31,"h":5.315,"l":5.1901,"n":9099,"o":5.26,"t":"2026-08-17T04:00:00Z","v":18909892,"vw":5.249087},{"c":5.34,"h":5.36,"l":5.235,"n":7900,"o":5.32,"t":"2026-08-18T04:00:00Z","v":21516124,"vw":5.307914},{"c":5.22,"h":5.3901,"l":5.18,"n":9216,"o":5.305,"t":"2026-08-19T04:00:00Z","v":26295634,"vw":5.262425},{"c":5.27,"h":5.325,"l":5.19,"n":10517,"o":5.21,"t":"2026-08-20T04:00:00Z","v":27679641,"vw":5.242653},{"c":5.09,"h":5.31,"l":5.01,"n":13953,"o":5.275,"t":"2026-08-21T04:00:00Z","v":50239912,"vw":5.109174},{"c":5.2,"h":5.33,"l":5.12,"n":11123,"o":5.16,"t":"2026-08-24T04:00:00Z","v":26598566,"vw":5.189156},{"c":5.29,"h":5.32,"l":5.09,"n":9681,"o":5.18,"t":"2026-08-25T04:00:00Z","v":26098868,"vw":5.237336},{"c":5.15,"h":5.41,"l":5.12,"n":8433,"o":5.36,"t":"2026-08-26T04:00:00Z","v":24069844,"vw":5.215142},{"c":4.91,"h":5.135,"l":4.88,"n":13106,"o":5.11,"t":"2026-08-27T04:00:00Z","v":36884945,"vw":4.937531},{"c":4.89,"h":4.95,"l":4.84,"n":8368,"o":4.93,"t":"2026-08-28T04:00:00Z","v":24139605,"vw":4.901592},{"c":4.89,"h":4.965,"l":4.86,"n":8203,"o":4.94,"t":"2026-08-31T04:00:00Z","v":21396638,"vw":4.90684},{"c":5.07,"h":5.08,"l":4.8999,"n":9309,"o":5.01,"t":"2026-09-01T04:00:00Z","v":22988027,"vw":4.984604},{"c":5.37,"h":5.47,"l":5.14,"n":10601,"o":5.15,"t":"2026-09-02T04:00:00Z","v":32348101,"vw":5.344303},{"c":4.95,"h":5.295,"l":4.855,"n":13497,"o":5.27,"t":"2026-09-03T04:00:00Z","v":40588609,"vw":4.943606},{"c":5.18,"h":5.2,"l":4.98,"n":6536,"o":5.02,"t":"2026-09-04T04:00:00Z","v":22665093,"vw":5.143415},{"c":5.3,"h":5.31,"l":5.15,"n":8003,"o":5.2,"t":"2026-09-08T04:00:00Z","v":21607986,"vw":5.256156},{"c":5.32,"h":5.3551,"l":5.2565,"n":7625,"o":5.28,"t":"2026-09-09T04:00:00Z","v":18136175,"vw":5.29993},{"c":5.44,"h":5.48,"l":5.344,"n":8987,"o":5.39,"t":"2026-09-10T04:00:00Z","v":26519482,"vw":5.401418},{"c":5.4,"h":5.47,"l":5.3599,"n":11066,"o":5.37,"t":"2026-09-11T04:00:00Z","v":20995291,"vw":5.409884},{"c":5.2,"h":5.4207,"l":5.1701,"n":9350,"o":5.32,"t":"2026-09-14T04:00:00Z","v":27852037,"vw":5.280822},{"c":5.22,"h":5.32,"l":5.11,"n":9584,"o":5.3,"t":"2026-09-15T04:00:00Z","v":30721489,"vw":5.203366},{"c":5.17,"h":5.34,"l":5.1698,"n":8499,"o":5.3,"t":"2026-09-16T04:00:00Z","v":27289911,"vw":5.246795},{"c":5.1183,"h":5.23,"l":5.075,"n":9865,"o":5.13,"t":"2026-09-17T04:00:00Z","v":31986712,"vw":5.124417},{"c":5.08,"h":5.25,"l":5.08,"n":8983,"o":5.1,"t":"2026-09-18T04:00:00Z","v":25889325,"vw":5.152668},{"c":4.92,"h":5.115,"l":4.92,"n":7832,"o":5.04,"t":"2026-09-21T04:00:00Z","v":18399393,"vw":4.977452},{"c":4.83,"h":4.92,"l":4.83,"n":10233,"o":4.84,"t":"2026-09-22T04:00:00Z","v":23483712,"vw":4.86756},{"c":4.66,"h":4.89,"l":4.61,"n":15067,"o":4.81,"t":"2026-09-23T04:00:00Z","v":37704070,"vw":4.686408},{"c":4.64,"h":4.7408,"l":4.59,"n":8346,"o":4.72,"t":"2026-09-24T04:00:00Z","v":27922871,"vw":4.660059},{"c":4.71,"h":4.7207,"l":4.61,"n":5876,"o":4.65,"t":"2026-09-25T04:00:00Z","v":17949662,"vw":4.670645},{"c":4.77,"h":4.815,"l":4.7,"n":4619,"o":4.795,"t":"2026-09-28T04:00:00Z","v":13770075,"vw":4.747843},{"c":4.78,"h":4.845,"l":4.745,"n":5044,"o":4.77,"t":"2026-09-29T04:00:00Z","v":16897447,"vw":4.80689},{"c":4.7769,"h":4.79,"l":4.68,"n":5439,"o":4.75,"t":"2026-09-30T04:00:00Z","v":14653430,"vw":4.732187},{"c":4.71,"h":4.7999,"l":4.665,"n":6590,"o":4.71,"t":"2026-10-01T04:00:00Z","v":21337586,"vw":4.725434},{"c":4.74,"h":4.76,"l":4.5999,"n":7327,"o":4.64,"t":"2026-10-02T04:00:00Z","v":21625170,"vw":4.685159},{"c":4.74,"h":4.78,"l":4.65,"n":5514,"o":4.725,"t":"2026-10-05T04:00:00Z","v":18913001,"vw":4.740658},{"c":4.66,"h":4.7001,"l":4.6,"n":5322,"o":4.69,"t":"2026-10-06T04:00:00Z","v":18675298,"vw":4.651953},{"c":4.61,"h":4.7199,"l":4.6099,"n":7177,"o":4.66,"t":"2026-10-07T04:00:00Z","v":22237474,"vw":4.664739},{"c":4.5,"h":4.58,"l":4.375,"n":14591,"o":4.5,"t":"2026-10-08T04:00:00Z","v":52554699,"vw":4.497649},{"c":4.27,"h":4.515,"l":4.27,"n":9439,"o":4.445,"t":"2026-10-09T04:00:00Z","v":32714136,"vw":4.38736},{"c":4.28,"h":4.34,"l":4.205,"n":6263,"o":4.28,"t":"2026-10-12T04:00:00Z","v":18321603,"vw":4.303821},{"c":4.28,"h":4.345,"l":4.24,"n":5921,"o":4.3,"t":"2026-10-13T04:00:00Z","v":17079629,"vw":4.295357},{"c":4.45,"h":4.47,"l":4.275,"n":7758,"o":4.31,"t":"2026-10-14T04:00:00Z","v":22120574,"vw":4.368646},{"c":4.46,"h":4.63,"l":4.45,"n":7846,"o":4.54,"t":"2026-10-15T04:00:00Z","v":26640602,"vw":4.51536},{"c":4.775,"h":4.82,"l":4.3929,"n":10540,"o":4.43,"t":"2026-10-16T04:00:00Z","v":34729610,"vw":4.678331},{"c":4.57,"h":4.785,"l":4.5,"n":7664,"o":4.75,"t":"2026-10-19T04:00:00Z","v":23366039,"vw":4.581862},{"c":4.61,"h":4.685,"l":4.53,"n":5725,"o":4.62,"t":"2026-10-20T04:00:00Z","v":17249371,"vw":4.574455},{"c":4.39,"h":4.67,"l":4.375,"n":7570,"o":4.64,"t":"2026-10-21T04:00:00Z","v":22260627,"vw":4.46448},{"c":4.52,"h":4.55,"l":4.374,"n":9253,"o":4.42,"t":"2026-10-22T04:00:00Z","v":30399869,"vw":4.464644}],"volatilityBars":[{"c":4.87,"h":4.9,"l":4.87,"n":56,"o":4.88,"t":"2026-09-22T08:00:00Z","v":17791,"vw":4.876341},{"c":4.8702,"h":4.88,"l":4.87,"n":10,"o":4.88,"t":"2026-09-22T08:15:00Z","v":9580,"vw":4.87064},{"c":4.87,"h":4.88,"l":4.87,"n":9,"o":4.88,"t":"2026-09-22T08:30:00Z","v":1526,"vw":4.877327},{"c":4.86,"h":4.87,"l":4.86,"n":13,"o":4.87,"t":"2026-09-22T08:45:00Z","v":10779,"vw":4.860381},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-22T09:00:00Z","v":964,"vw":4.86},{"c":4.88,"h":4.88,"l":4.87,"n":3,"o":4.87,"t":"2026-09-22T09:45:00Z","v":700,"vw":4.877143},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-09-22T10:00:00Z","v":3600,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-09-22T10:15:00Z","v":625,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-22T10:30:00Z","v":100,"vw":4.88},{"c":4.88,"h":4.88,"l":4.8798,"n":6,"o":4.8798,"t":"2026-09-22T11:00:00Z","v":3878,"vw":4.879968},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-09-22T11:15:00Z","v":1703,"vw":4.88},{"c":4.87,"h":4.88,"l":4.87,"n":4,"o":4.88,"t":"2026-09-22T11:30:00Z","v":3702,"vw":4.876865},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-09-22T11:45:00Z","v":5156,"vw":4.87},{"c":4.86,"h":4.86,"l":4.86,"n":18,"o":4.86,"t":"2026-09-22T12:00:00Z","v":5053,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-22T12:15:00Z","v":501,"vw":4.86},{"c":4.87,"h":4.87,"l":4.86,"n":39,"o":4.86,"t":"2026-09-22T12:30:00Z","v":18542,"vw":4.861882},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-09-22T12:45:00Z","v":500,"vw":4.87},{"c":4.85,"h":4.86,"l":4.85,"n":28,"o":4.86,"t":"2026-09-22T13:00:00Z","v":29849,"vw":4.851348},{"c":4.84,"h":4.859,"l":4.835,"n":29,"o":4.8525,"t":"2026-09-22T13:15:00Z","v":22550,"vw":4.844994},{"c":4.86,"h":4.895,"l":4.83,"n":564,"o":4.84,"t":"2026-09-22T13:30:00Z","v":911155,"vw":4.857365},{"c":4.8799,"h":4.89,"l":4.855,"n":424,"o":4.87,"t":"2026-09-22T13:45:00Z","v":1093441,"vw":4.871888},{"c":4.8799,"h":4.9099,"l":4.87,"n":552,"o":4.88,"t":"2026-09-22T14:00:00Z","v":1251388,"vw":4.887131},{"c":4.91,"h":4.91,"l":4.87,"n":293,"o":4.8701,"t":"2026-09-22T14:15:00Z","v":888081,"vw":4.884375},{"c":4.9192,"h":4.92,"l":4.895,"n":753,"o":4.91,"t":"2026-09-22T14:30:00Z","v":2150079,"vw":4.908149},{"c":4.8907,"h":4.915,"l":4.885,"n":228,"o":4.915,"t":"2026-09-22T14:45:00Z","v":431333,"vw":4.896603},{"c":4.85,"h":4.895,"l":4.85,"n":653,"o":4.895,"t":"2026-09-22T15:00:00Z","v":1281560,"vw":4.87063},{"c":4.855,"h":4.865,"l":4.84,"n":601,"o":4.855,"t":"2026-09-22T15:15:00Z","v":1628816,"vw":4.852361},{"c":4.865,"h":4.875,"l":4.85,"n":424,"o":4.86,"t":"2026-09-22T15:30:00Z","v":1176841,"vw":4.862693},{"c":4.865,"h":4.88,"l":4.86,"n":540,"o":4.8699,"t":"2026-09-22T15:45:00Z","v":1461440,"vw":4.869646},{"c":4.88,"h":4.8899,"l":4.865,"n":178,"o":4.865,"t":"2026-09-22T16:00:00Z","v":507590,"vw":4.874252},{"c":4.8799,"h":4.9,"l":4.875,"n":371,"o":4.875,"t":"2026-09-22T16:15:00Z","v":661649,"vw":4.886447},{"c":4.88,"h":4.89,"l":4.87,"n":522,"o":4.8701,"t":"2026-09-22T16:30:00Z","v":953279,"vw":4.879715},{"c":4.865,"h":4.8769,"l":4.855,"n":201,"o":4.87,"t":"2026-09-22T16:45:00Z","v":415579,"vw":4.861639},{"c":4.86,"h":4.87,"l":4.85,"n":330,"o":4.8601,"t":"2026-09-22T17:00:00Z","v":744565,"vw":4.859703},{"c":4.84,"h":4.855,"l":4.84,"n":94,"o":4.855,"t":"2026-09-22T17:15:00Z","v":321316,"vw":4.84908},{"c":4.86,"h":4.86,"l":4.835,"n":406,"o":4.8401,"t":"2026-09-22T17:30:00Z","v":1138982,"vw":4.849183},{"c":4.845,"h":4.865,"l":4.8339,"n":559,"o":4.855,"t":"2026-09-22T17:45:00Z","v":1718222,"vw":4.851901},{"c":4.855,"h":4.855,"l":4.84,"n":344,"o":4.8499,"t":"2026-09-22T18:00:00Z","v":621993,"vw":4.849643},{"c":4.85,"h":4.87,"l":4.85,"n":151,"o":4.855,"t":"2026-09-22T18:15:00Z","v":367315,"vw":4.860858},{"c":4.8551,"h":4.8676,"l":4.85,"n":341,"o":4.855,"t":"2026-09-22T18:30:00Z","v":1118157,"vw":4.859584},{"c":4.8599,"h":4.86,"l":4.8507,"n":29,"o":4.8508,"t":"2026-09-22T18:45:00Z","v":47210,"vw":4.856307},{"c":4.855,"h":4.86,"l":4.85,"n":90,"o":4.855,"t":"2026-09-22T19:00:00Z","v":131533,"vw":4.854847},{"c":4.8494,"h":4.8599,"l":4.845,"n":200,"o":4.8599,"t":"2026-09-22T19:15:00Z","v":222299,"vw":4.850961},{"c":4.8435,"h":4.8599,"l":4.84,"n":237,"o":4.845,"t":"2026-09-22T19:30:00Z","v":887704,"vw":4.849673},{"c":4.8336,"h":4.85,"l":4.83,"n":341,"o":4.8414,"t":"2026-09-22T19:45:00Z","v":1133785,"vw":4.839705},{"c":4.84,"h":4.85,"l":4.83,"n":19,"o":4.83,"t":"2026-09-22T20:00:00Z","v":18407,"vw":4.834294},{"c":4.8302,"h":4.8302,"l":4.8302,"n":1,"o":4.8302,"t":"2026-09-22T20:45:00Z","v":5000,"vw":4.8302},{"c":4.8305,"h":4.84,"l":4.8305,"n":3,"o":4.84,"t":"2026-09-22T21:00:00Z","v":2500,"vw":4.83786},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-09-22T21:15:00Z","v":610,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-22T21:30:00Z","v":513,"vw":4.83},{"c":4.831,"h":4.831,"l":4.831,"n":1,"o":4.831,"t":"2026-09-22T21:45:00Z","v":250,"vw":4.831},{"c":4.8306,"h":4.8306,"l":4.8306,"n":1,"o":4.8306,"t":"2026-09-22T22:00:00Z","v":170,"vw":4.8306},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-22T22:15:00Z","v":25000,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-22T22:45:00Z","v":200,"vw":4.85},{"c":4.83,"h":4.85,"l":4.83,"n":16,"o":4.84,"t":"2026-09-23T08:00:00Z","v":6363,"vw":4.83701},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-23T08:30:00Z","v":300,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-09-23T10:00:00Z","v":1200,"vw":4.83},{"c":4.84,"h":4.84,"l":4.83,"n":10,"o":4.83,"t":"2026-09-23T10:15:00Z","v":5390,"vw":4.83546},{"c":4.82,"h":4.83,"l":4.82,"n":20,"o":4.83,"t":"2026-09-23T11:00:00Z","v":3919,"vw":4.822375},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-09-23T11:15:00Z","v":1500,"vw":4.83},{"c":4.8499,"h":4.85,"l":4.84,"n":11,"o":4.84,"t":"2026-09-23T11:30:00Z","v":7905,"vw":4.841074},{"c":4.8497,"h":4.8497,"l":4.84,"n":10,"o":4.84,"t":"2026-09-23T11:45:00Z","v":4252,"vw":4.840237},{"c":4.86,"h":4.86,"l":4.84,"n":48,"o":4.84,"t":"2026-09-23T12:00:00Z","v":55662,"vw":4.843771},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-09-23T12:15:00Z","v":4080,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-23T12:30:00Z","v":1000,"vw":4.85},{"c":4.83,"h":4.84,"l":4.83,"n":24,"o":4.84,"t":"2026-09-23T13:00:00Z","v":27961,"vw":4.837702},{"c":4.81,"h":4.83,"l":4.81,"n":31,"o":4.82,"t":"2026-09-23T13:15:00Z","v":9205,"vw":4.822715},{"c":4.6393,"h":4.89,"l":4.6201,"n":1189,"o":4.81,"t":"2026-09-23T13:30:00Z","v":1933757,"vw":4.726},{"c":4.695,"h":4.6992,"l":4.62,"n":1433,"o":4.6368,"t":"2026-09-23T13:45:00Z","v":2782758,"vw":4.660499},{"c":4.7308,"h":4.775,"l":4.69,"n":1480,"o":4.7,"t":"2026-09-23T14:00:00Z","v":4253207,"vw":4.726199},{"c":4.735,"h":4.7699,"l":4.715,"n":795,"o":4.7399,"t":"2026-09-23T14:15:00Z","v":2039556,"vw":4.738217},{"c":4.705,"h":4.7498,"l":4.6905,"n":957,"o":4.7399,"t":"2026-09-23T14:30:00Z","v":2639825,"vw":4.719856},{"c":4.6203,"h":4.71,"l":4.61,"n":714,"o":4.71,"t":"2026-09-23T14:45:00Z","v":1763860,"vw":4.65897},{"c":4.6793,"h":4.6793,"l":4.6201,"n":580,"o":4.63,"t":"2026-09-23T15:00:00Z","v":1345935,"vw":4.646264},{"c":4.6699,"h":4.6971,"l":4.65,"n":593,"o":4.6798,"t":"2026-09-23T15:15:00Z","v":1634284,"vw":4.676336},{"c":4.65,"h":4.675,"l":4.645,"n":1003,"o":4.67,"t":"2026-09-23T15:30:00Z","v":2339530,"vw":4.659216},{"c":4.6738,"h":4.675,"l":4.645,"n":327,"o":4.65,"t":"2026-09-23T15:45:00Z","v":1926088,"vw":4.658268},{"c":4.6691,"h":4.675,"l":4.655,"n":283,"o":4.67,"t":"2026-09-23T16:00:00Z","v":677207,"vw":4.663034},{"c":4.6792,"h":4.68,"l":4.66,"n":464,"o":4.67,"t":"2026-09-23T16:15:00Z","v":785649,"vw":4.670205},{"c":4.7,"h":4.7058,"l":4.675,"n":533,"o":4.6791,"t":"2026-09-23T16:30:00Z","v":1065751,"vw":4.687831},{"c":4.6908,"h":4.7099,"l":4.685,"n":333,"o":4.7,"t":"2026-09-23T16:45:00Z","v":956344,"vw":4.69729},{"c":4.6985,"h":4.6985,"l":4.68,"n":124,"o":4.69,"t":"2026-09-23T17:00:00Z","v":328551,"vw":4.689322},{"c":4.68,"h":4.6904,"l":4.6742,"n":153,"o":4.69,"t":"2026-09-23T17:15:00Z","v":485948,"vw":4.680436},{"c":4.67,"h":4.6898,"l":4.665,"n":335,"o":4.6898,"t":"2026-09-23T17:30:00Z","v":940843,"vw":4.676184},{"c":4.67,"h":4.685,"l":4.67,"n":208,"o":4.675,"t":"2026-09-23T17:45:00Z","v":408308,"vw":4.679299},{"c":4.69,"h":4.705,"l":4.675,"n":334,"o":4.6799,"t":"2026-09-23T18:00:00Z","v":1042582,"vw":4.692648},{"c":4.6899,"h":4.69,"l":4.675,"n":169,"o":4.68,"t":"2026-09-23T18:15:00Z","v":557838,"vw":4.684017},{"c":4.6901,"h":4.705,"l":4.685,"n":380,"o":4.69,"t":"2026-09-23T18:30:00Z","v":1019115,"vw":4.691472},{"c":4.6802,"h":4.7,"l":4.67,"n":466,"o":4.695,"t":"2026-09-23T18:45:00Z","v":1435893,"vw":4.685464},{"c":4.66,"h":4.685,"l":4.655,"n":547,"o":4.6801,"t":"2026-09-23T19:00:00Z","v":1692940,"vw":4.670248},{"c":4.66,"h":4.675,"l":4.65,"n":302,"o":4.66,"t":"2026-09-23T19:15:00Z","v":1040336,"vw":4.663256},{"c":4.67,"h":4.6751,"l":4.655,"n":195,"o":4.66,"t":"2026-09-23T19:30:00Z","v":880244,"vw":4.663167},{"c":4.67,"h":4.68,"l":4.655,"n":329,"o":4.67,"t":"2026-09-23T19:45:00Z","v":1526087,"vw":4.662603},{"c":4.6601,"h":4.6601,"l":4.66,"n":9,"o":4.66,"t":"2026-09-23T20:00:00Z","v":505,"vw":4.66006},{"c":4.6787,"h":4.6799,"l":4.671,"n":4,"o":4.671,"t":"2026-09-23T20:15:00Z","v":1065,"vw":4.676648},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-09-23T20:30:00Z","v":200,"vw":4.675},{"c":4.68,"h":4.68,"l":4.67,"n":2,"o":4.67,"t":"2026-09-23T20:45:00Z","v":1100,"vw":4.674545},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-09-23T21:00:00Z","v":344,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-23T21:15:00Z","v":494,"vw":4.68},{"c":4.6955,"h":4.6955,"l":4.6955,"n":2,"o":4.6955,"t":"2026-09-23T21:45:00Z","v":233,"vw":4.6955},{"c":4.68,"h":4.68,"l":4.68,"n":11,"o":4.68,"t":"2026-09-23T22:15:00Z","v":1700,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-23T22:30:00Z","v":470,"vw":4.68},{"c":4.6795,"h":4.6795,"l":4.6795,"n":2,"o":4.6795,"t":"2026-09-23T22:45:00Z","v":314,"vw":4.6795},{"c":4.6787,"h":4.68,"l":4.6787,"n":4,"o":4.68,"t":"2026-09-23T23:00:00Z","v":1100,"vw":4.679882},{"c":4.675,"h":4.68,"l":4.675,"n":9,"o":4.675,"t":"2026-09-23T23:15:00Z","v":12000,"vw":4.676},{"c":4.6795,"h":4.6795,"l":4.6795,"n":1,"o":4.6795,"t":"2026-09-23T23:30:00Z","v":500,"vw":4.6795},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-09-23T23:45:00Z","v":2000,"vw":4.68},{"c":4.72,"h":4.72,"l":4.68,"n":41,"o":4.71,"t":"2026-09-24T08:00:00Z","v":23064,"vw":4.696871},{"c":4.73,"h":4.73,"l":4.72,"n":14,"o":4.72,"t":"2026-09-24T08:15:00Z","v":4303,"vw":4.721859},{"c":4.73,"h":4.74,"l":4.72,"n":10,"o":4.73,"t":"2026-09-24T08:30:00Z","v":9723,"vw":4.729897},{"c":4.73,"h":4.73,"l":4.73,"n":29,"o":4.73,"t":"2026-09-24T08:45:00Z","v":16003,"vw":4.73},{"c":4.72,"h":4.73,"l":4.72,"n":8,"o":4.72,"t":"2026-09-24T09:00:00Z","v":2605,"vw":4.725248},{"c":4.72,"h":4.72,"l":4.72,"n":6,"o":4.72,"t":"2026-09-24T09:15:00Z","v":4039,"vw":4.72},{"c":4.73,"h":4.73,"l":4.72,"n":52,"o":4.72,"t":"2026-09-24T09:30:00Z","v":41172,"vw":4.727859},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-09-24T09:45:00Z","v":7090,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":9,"o":4.71,"t":"2026-09-24T10:00:00Z","v":6955,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":7,"o":4.72,"t":"2026-09-24T10:15:00Z","v":12250,"vw":4.72},{"c":4.7183,"h":4.7183,"l":4.7183,"n":1,"o":4.7183,"t":"2026-09-24T10:30:00Z","v":500,"vw":4.7183},{"c":4.72,"h":4.72,"l":4.715,"n":5,"o":4.715,"t":"2026-09-24T10:45:00Z","v":7700,"vw":4.715649},{"c":4.74,"h":4.755,"l":4.7185,"n":67,"o":4.7185,"t":"2026-09-24T11:00:00Z","v":64861,"vw":4.739154},{"c":4.76,"h":4.76,"l":4.745,"n":23,"o":4.745,"t":"2026-09-24T11:15:00Z","v":43327,"vw":4.751183},{"c":4.76,"h":4.76,"l":4.7425,"n":18,"o":4.76,"t":"2026-09-24T11:30:00Z","v":12474,"vw":4.750589},{"c":4.76,"h":4.76,"l":4.76,"n":12,"o":4.76,"t":"2026-09-24T11:45:00Z","v":21899,"vw":4.76},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-09-24T12:00:00Z","v":1135,"vw":4.75},{"c":4.76,"h":4.76,"l":4.741,"n":42,"o":4.75,"t":"2026-09-24T12:15:00Z","v":47230,"vw":4.752861},{"c":4.75,"h":4.7625,"l":4.75,"n":16,"o":4.7625,"t":"2026-09-24T12:30:00Z","v":37975,"vw":4.759654},{"c":4.74,"h":4.75,"l":4.74,"n":12,"o":4.75,"t":"2026-09-24T12:45:00Z","v":26345,"vw":4.749116},{"c":4.73,"h":4.74,"l":4.73,"n":8,"o":4.74,"t":"2026-09-24T13:00:00Z","v":3225,"vw":4.733719},{"c":4.72,"h":4.73,"l":4.71,"n":124,"o":4.73,"t":"2026-09-24T13:15:00Z","v":328093,"vw":4.722727},{"c":4.65,"h":4.72,"l":4.645,"n":1328,"o":4.72,"t":"2026-09-24T13:30:00Z","v":2200487,"vw":4.675978},{"c":4.71,"h":4.7408,"l":4.6499,"n":774,"o":4.65,"t":"2026-09-24T13:45:00Z","v":2949622,"vw":4.717025},{"c":4.6808,"h":4.715,"l":4.675,"n":558,"o":4.709,"t":"2026-09-24T14:00:00Z","v":1954796,"vw":4.693433},{"c":4.66,"h":4.6967,"l":4.654,"n":463,"o":4.69,"t":"2026-09-24T14:15:00Z","v":1794429,"vw":4.674784},{"c":4.66,"h":4.665,"l":4.64,"n":328,"o":4.6599,"t":"2026-09-24T14:30:00Z","v":1249824,"vw":4.655687},{"c":4.66,"h":4.66,"l":4.64,"n":355,"o":4.6501,"t":"2026-09-24T14:45:00Z","v":1326456,"vw":4.650631},{"c":4.6891,"h":4.69,"l":4.6599,"n":163,"o":4.66,"t":"2026-09-24T15:00:00Z","v":697609,"vw":4.669095},{"c":4.6727,"h":4.695,"l":4.67,"n":146,"o":4.6808,"t":"2026-09-24T15:15:00Z","v":559895,"vw":4.687123},{"c":4.675,"h":4.68,"l":4.65,"n":248,"o":4.67,"t":"2026-09-24T15:30:00Z","v":1088273,"vw":4.667099},{"c":4.665,"h":4.675,"l":4.66,"n":122,"o":4.6708,"t":"2026-09-24T15:45:00Z","v":546261,"vw":4.668005},{"c":4.665,"h":4.68,"l":4.66,"n":124,"o":4.665,"t":"2026-09-24T16:00:00Z","v":574880,"vw":4.669398},{"c":4.6,"h":4.665,"l":4.59,"n":633,"o":4.66,"t":"2026-09-24T16:15:00Z","v":1881748,"vw":4.619866},{"c":4.62,"h":4.625,"l":4.595,"n":197,"o":4.5973,"t":"2026-09-24T16:30:00Z","v":657512,"vw":4.6165},{"c":4.625,"h":4.6286,"l":4.6,"n":414,"o":4.6201,"t":"2026-09-24T16:45:00Z","v":1890247,"vw":4.615987},{"c":4.625,"h":4.63,"l":4.61,"n":178,"o":4.625,"t":"2026-09-24T17:00:00Z","v":686352,"vw":4.619265},{"c":4.6301,"h":4.64,"l":4.62,"n":173,"o":4.628,"t":"2026-09-24T17:15:00Z","v":868294,"vw":4.629438},{"c":4.6499,"h":4.6499,"l":4.63,"n":76,"o":4.635,"t":"2026-09-24T17:30:00Z","v":280056,"vw":4.639989},{"c":4.6508,"h":4.655,"l":4.6401,"n":36,"o":4.645,"t":"2026-09-24T17:45:00Z","v":166717,"vw":4.649197},{"c":4.655,"h":4.675,"l":4.64,"n":327,"o":4.6599,"t":"2026-09-24T18:00:00Z","v":1458427,"vw":4.658735},{"c":4.6401,"h":4.655,"l":4.64,"n":138,"o":4.655,"t":"2026-09-24T18:15:00Z","v":437727,"vw":4.649062},{"c":4.6399,"h":4.6495,"l":4.63,"n":79,"o":4.6402,"t":"2026-09-24T18:30:00Z","v":284208,"vw":4.639186},{"c":4.635,"h":4.6399,"l":4.6309,"n":17,"o":4.635,"t":"2026-09-24T18:45:00Z","v":55320,"vw":4.634483},{"c":4.65,"h":4.6567,"l":4.635,"n":94,"o":4.635,"t":"2026-09-24T19:00:00Z","v":475696,"vw":4.648316},{"c":4.6492,"h":4.65,"l":4.6301,"n":187,"o":4.65,"t":"2026-09-24T19:15:00Z","v":883656,"vw":4.644565},{"c":4.655,"h":4.66,"l":4.64,"n":172,"o":4.65,"t":"2026-09-24T19:30:00Z","v":716195,"vw":4.650308},{"c":4.6338,"h":4.655,"l":4.63,"n":266,"o":4.655,"t":"2026-09-24T19:45:00Z","v":1296513,"vw":4.640598},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-09-24T20:00:00Z","v":15254,"vw":4.64},{"c":4.67,"h":4.67,"l":4.655,"n":54,"o":4.655,"t":"2026-09-24T20:15:00Z","v":140233,"vw":4.669226},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-24T20:45:00Z","v":8583,"vw":4.66},{"c":4.66,"h":4.66,"l":4.6502,"n":6,"o":4.6502,"t":"2026-09-24T21:00:00Z","v":9493,"vw":4.65981},{"c":4.66,"h":4.66,"l":4.66,"n":23,"o":4.66,"t":"2026-09-24T22:00:00Z","v":21100,"vw":4.66},{"c":4.67,"h":4.67,"l":4.66,"n":5,"o":4.6687,"t":"2026-09-24T22:15:00Z","v":4743,"vw":4.663192},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-24T22:30:00Z","v":2109,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-09-24T23:00:00Z","v":3191,"vw":4.67},{"c":4.67,"h":4.6702,"l":4.67,"n":3,"o":4.6702,"t":"2026-09-24T23:15:00Z","v":10100,"vw":4.67003},{"c":4.67,"h":4.67,"l":4.67,"n":9,"o":4.67,"t":"2026-09-24T23:30:00Z","v":3200,"vw":4.67},{"c":4.67,"h":4.67,"l":4.64,"n":17,"o":4.64,"t":"2026-09-25T08:00:00Z","v":15015,"vw":4.65898},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-25T08:30:00Z","v":2304,"vw":4.66},{"c":4.6582,"h":4.6582,"l":4.65,"n":3,"o":4.65,"t":"2026-09-25T09:00:00Z","v":1320,"vw":4.650621},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-25T10:30:00Z","v":381,"vw":4.65},{"c":4.64,"h":4.645,"l":4.64,"n":5,"o":4.645,"t":"2026-09-25T10:45:00Z","v":227,"vw":4.6425},{"c":4.63,"h":4.64,"l":4.63,"n":5,"o":4.64,"t":"2026-09-25T11:00:00Z","v":954,"vw":4.636009},{"c":4.64,"h":4.64,"l":4.64,"n":18,"o":4.64,"t":"2026-09-25T11:15:00Z","v":16019,"vw":4.64},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-09-25T11:30:00Z","v":1656,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-25T11:45:00Z","v":25000,"vw":4.64},{"c":4.65,"h":4.65,"l":4.64,"n":18,"o":4.64,"t":"2026-09-25T12:00:00Z","v":9393,"vw":4.645507},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-09-25T12:15:00Z","v":2001,"vw":4.65},{"c":4.65,"h":4.65,"l":4.6475,"n":10,"o":4.6475,"t":"2026-09-25T12:30:00Z","v":16657,"vw":4.649922},{"c":4.6575,"h":4.6575,"l":4.65,"n":8,"o":4.65,"t":"2026-09-25T12:45:00Z","v":14900,"vw":4.650084},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-09-25T13:00:00Z","v":4566,"vw":4.66},{"c":4.65,"h":4.66,"l":4.64,"n":36,"o":4.66,"t":"2026-09-25T13:15:00Z","v":80304,"vw":4.648125},{"c":4.6201,"h":4.69,"l":4.61,"n":824,"o":4.65,"t":"2026-09-25T13:30:00Z","v":1425294,"vw":4.642707},{"c":4.6501,"h":4.6599,"l":4.61,"n":365,"o":4.6193,"t":"2026-09-25T13:45:00Z","v":1354782,"vw":4.644383},{"c":4.6797,"h":4.69,"l":4.65,"n":416,"o":4.655,"t":"2026-09-25T14:00:00Z","v":1736025,"vw":4.667911},{"c":4.6701,"h":4.6899,"l":4.67,"n":276,"o":4.6799,"t":"2026-09-25T14:15:00Z","v":878569,"vw":4.68003},{"c":4.695,"h":4.7,"l":4.66,"n":430,"o":4.6709,"t":"2026-09-25T14:30:00Z","v":1173569,"vw":4.678776},{"c":4.68,"h":4.7,"l":4.68,"n":214,"o":4.6908,"t":"2026-09-25T14:45:00Z","v":779159,"vw":4.68889},{"c":4.665,"h":4.7,"l":4.65,"n":399,"o":4.6899,"t":"2026-09-25T15:00:00Z","v":1377871,"vw":4.671716},{"c":4.66,"h":4.67,"l":4.66,"n":27,"o":4.67,"t":"2026-09-25T15:15:00Z","v":104305,"vw":4.666639},{"c":4.685,"h":4.69,"l":4.66,"n":225,"o":4.66,"t":"2026-09-25T15:30:00Z","v":624157,"vw":4.676698},{"c":4.665,"h":4.695,"l":4.66,"n":296,"o":4.6835,"t":"2026-09-25T15:45:00Z","v":1082461,"vw":4.680295},{"c":4.6699,"h":4.6751,"l":4.65,"n":379,"o":4.665,"t":"2026-09-25T16:00:00Z","v":1253943,"vw":4.663898},{"c":4.66,"h":4.6764,"l":4.66,"n":99,"o":4.665,"t":"2026-09-25T16:15:00Z","v":295869,"vw":4.66937},{"c":4.6697,"h":4.6899,"l":4.66,"n":283,"o":4.665,"t":"2026-09-25T16:30:00Z","v":1124757,"vw":4.672359},{"c":4.6799,"h":4.6799,"l":4.6501,"n":141,"o":4.66,"t":"2026-09-25T16:45:00Z","v":491899,"vw":4.661438},{"c":4.6701,"h":4.68,"l":4.67,"n":11,"o":4.6799,"t":"2026-09-25T17:00:00Z","v":22003,"vw":4.676294},{"c":4.6601,"h":4.675,"l":4.66,"n":103,"o":4.67,"t":"2026-09-25T17:15:00Z","v":224549,"vw":4.669492},{"c":4.6699,"h":4.67,"l":4.65,"n":187,"o":4.665,"t":"2026-09-25T17:30:00Z","v":658242,"vw":4.66066},{"c":4.669,"h":4.675,"l":4.66,"n":100,"o":4.66,"t":"2026-09-25T17:45:00Z","v":359152,"vw":4.670048},{"c":4.6699,"h":4.675,"l":4.66,"n":66,"o":4.6699,"t":"2026-09-25T18:00:00Z","v":204413,"vw":4.669019},{"c":4.67,"h":4.68,"l":4.665,"n":88,"o":4.665,"t":"2026-09-25T18:15:00Z","v":278382,"vw":4.669723},{"c":4.6701,"h":4.675,"l":4.67,"n":20,"o":4.67,"t":"2026-09-25T18:30:00Z","v":18705,"vw":4.670468},{"c":4.6801,"h":4.685,"l":4.67,"n":45,"o":4.67,"t":"2026-09-25T18:45:00Z","v":131950,"vw":4.679027},{"c":4.67,"h":4.69,"l":4.67,"n":191,"o":4.68,"t":"2026-09-25T19:00:00Z","v":713000,"vw":4.679891},{"c":4.69,"h":4.695,"l":4.675,"n":186,"o":4.68,"t":"2026-09-25T19:15:00Z","v":581622,"vw":4.682573},{"c":4.71,"h":4.715,"l":4.7,"n":56,"o":4.7,"t":"2026-09-25T19:30:00Z","v":119695,"vw":4.709198},{"c":4.72,"h":4.7207,"l":4.7,"n":190,"o":4.715,"t":"2026-09-25T19:45:00Z","v":737426,"vw":4.71479},{"c":4.71,"h":4.7121,"l":4.71,"n":13,"o":4.71,"t":"2026-09-25T20:00:00Z","v":1660,"vw":4.710127},{"c":4.7113,"h":4.7113,"l":4.7102,"n":2,"o":4.7102,"t":"2026-09-25T21:00:00Z","v":2450,"vw":4.710402},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-09-25T21:15:00Z","v":502,"vw":4.71},{"c":4.73,"h":4.73,"l":4.72,"n":6,"o":4.72,"t":"2026-09-25T23:45:00Z","v":1240,"vw":4.728298},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-09-28T08:00:00Z","v":2099,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":7,"o":4.74,"t":"2026-09-28T08:15:00Z","v":8299,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-28T08:30:00Z","v":583,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-28T08:45:00Z","v":200,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-28T09:00:00Z","v":100,"vw":4.75},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-28T09:15:00Z","v":446,"vw":4.76},{"c":4.75,"h":4.7582,"l":4.75,"n":5,"o":4.75,"t":"2026-09-28T09:30:00Z","v":1418,"vw":4.750682},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-09-28T09:45:00Z","v":222,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-09-28T10:30:00Z","v":4427,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-28T10:45:00Z","v":400,"vw":4.74},{"c":4.7503,"h":4.7503,"l":4.75,"n":4,"o":4.75,"t":"2026-09-28T11:00:00Z","v":2400,"vw":4.750125},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-09-28T11:15:00Z","v":2198,"vw":4.76},{"c":4.765,"h":4.765,"l":4.76,"n":3,"o":4.76,"t":"2026-09-28T11:30:00Z","v":1500,"vw":4.761667},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-09-28T11:45:00Z","v":2000,"vw":4.78},{"c":4.76,"h":4.77,"l":4.76,"n":27,"o":4.77,"t":"2026-09-28T12:00:00Z","v":77103,"vw":4.769004},{"c":4.76,"h":4.76,"l":4.75,"n":21,"o":4.76,"t":"2026-09-28T12:15:00Z","v":52037,"vw":4.75658},{"c":4.8001,"h":4.8105,"l":4.78,"n":65,"o":4.78,"t":"2026-09-28T12:30:00Z","v":106724,"vw":4.803207},{"c":4.79,"h":4.8,"l":4.79,"n":8,"o":4.8,"t":"2026-09-28T12:45:00Z","v":4946,"vw":4.792274},{"c":4.8,"h":4.81,"l":4.8,"n":22,"o":4.81,"t":"2026-09-28T13:00:00Z","v":21393,"vw":4.808218},{"c":4.79,"h":4.8001,"l":4.79,"n":55,"o":4.8001,"t":"2026-09-28T13:15:00Z","v":77878,"vw":4.799299},{"c":4.7499,"h":4.815,"l":4.7201,"n":605,"o":4.795,"t":"2026-09-28T13:30:00Z","v":1495335,"vw":4.76261},{"c":4.74,"h":4.785,"l":4.73,"n":365,"o":4.75,"t":"2026-09-28T13:45:00Z","v":928986,"vw":4.747514},{"c":4.775,"h":4.775,"l":4.72,"n":270,"o":4.73,"t":"2026-09-28T14:00:00Z","v":674167,"vw":4.746415},{"c":4.76,"h":4.775,"l":4.75,"n":212,"o":4.775,"t":"2026-09-28T14:15:00Z","v":660828,"vw":4.761462},{"c":4.78,"h":4.78,"l":4.76,"n":188,"o":4.7697,"t":"2026-09-28T14:30:00Z","v":560782,"vw":4.770954},{"c":4.78,"h":4.8,"l":4.7799,"n":174,"o":4.78,"t":"2026-09-28T14:45:00Z","v":454746,"vw":4.787073},{"c":4.755,"h":4.7804,"l":4.755,"n":60,"o":4.78,"t":"2026-09-28T15:00:00Z","v":274416,"vw":4.769047},{"c":4.7407,"h":4.7599,"l":4.74,"n":292,"o":4.7599,"t":"2026-09-28T15:15:00Z","v":1001723,"vw":4.749361},{"c":4.755,"h":4.755,"l":4.74,"n":94,"o":4.7499,"t":"2026-09-28T15:30:00Z","v":318105,"vw":4.74741},{"c":4.7407,"h":4.7597,"l":4.74,"n":62,"o":4.7505,"t":"2026-09-28T15:45:00Z","v":187714,"vw":4.746625},{"c":4.7495,"h":4.76,"l":4.74,"n":184,"o":4.7499,"t":"2026-09-28T16:00:00Z","v":437147,"vw":4.749325},{"c":4.74,"h":4.75,"l":4.73,"n":299,"o":4.7499,"t":"2026-09-28T16:15:00Z","v":1380163,"vw":4.735224},{"c":4.74,"h":4.75,"l":4.73,"n":142,"o":4.7393,"t":"2026-09-28T16:30:00Z","v":600955,"vw":4.739847},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-09-28T16:45:00Z","v":3254,"vw":4.74},{"c":4.7107,"h":4.74,"l":4.7107,"n":107,"o":4.74,"t":"2026-09-28T17:00:00Z","v":438075,"vw":4.723222},{"c":4.7215,"h":4.7299,"l":4.7,"n":172,"o":4.715,"t":"2026-09-28T17:15:00Z","v":583380,"vw":4.712991},{"c":4.73,"h":4.735,"l":4.715,"n":300,"o":4.7201,"t":"2026-09-28T17:30:00Z","v":1122475,"vw":4.723619},{"c":4.745,"h":4.745,"l":4.725,"n":112,"o":4.7299,"t":"2026-09-28T17:45:00Z","v":413469,"vw":4.73312},{"c":4.75,"h":4.75,"l":4.7401,"n":22,"o":4.7499,"t":"2026-09-28T18:00:00Z","v":34826,"vw":4.746479},{"c":4.7599,"h":4.76,"l":4.7462,"n":55,"o":4.75,"t":"2026-09-28T18:15:00Z","v":142630,"vw":4.750827},{"c":4.755,"h":4.7599,"l":4.755,"n":16,"o":4.755,"t":"2026-09-28T18:30:00Z","v":31727,"vw":4.758416},{"c":4.74,"h":4.7501,"l":4.74,"n":65,"o":4.7501,"t":"2026-09-28T18:45:00Z","v":259553,"vw":4.746422},{"c":4.7601,"h":4.765,"l":4.74,"n":169,"o":4.7492,"t":"2026-09-28T19:00:00Z","v":578978,"vw":4.753131},{"c":4.755,"h":4.765,"l":4.75,"n":61,"o":4.765,"t":"2026-09-28T19:15:00Z","v":166952,"vw":4.759464},{"c":4.7695,"h":4.7695,"l":4.755,"n":65,"o":4.7599,"t":"2026-09-28T19:30:00Z","v":155588,"vw":4.760256},{"c":4.775,"h":4.775,"l":4.7601,"n":115,"o":4.765,"t":"2026-09-28T19:45:00Z","v":490283,"vw":4.770715},{"c":4.785,"h":4.785,"l":4.77,"n":6,"o":4.77,"t":"2026-09-28T20:00:00Z","v":3829,"vw":4.782941},{"c":4.7702,"h":4.7702,"l":4.7702,"n":1,"o":4.7702,"t":"2026-09-28T20:15:00Z","v":1500,"vw":4.7702},{"c":4.7598,"h":4.7598,"l":4.7598,"n":1,"o":4.7598,"t":"2026-09-28T22:00:00Z","v":140,"vw":4.7598},{"c":4.7501,"h":4.7501,"l":4.7501,"n":1,"o":4.7501,"t":"2026-09-28T22:15:00Z","v":100,"vw":4.7501},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-28T22:30:00Z","v":100,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-28T22:45:00Z","v":300,"vw":4.75},{"c":4.8,"h":4.82,"l":4.8,"n":16,"o":4.82,"t":"2026-09-29T08:00:00Z","v":3856,"vw":4.801314},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-09-29T09:30:00Z","v":7624,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-29T09:45:00Z","v":111,"vw":4.79},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-09-29T11:00:00Z","v":9100,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-29T11:30:00Z","v":5005,"vw":4.77},{"c":4.7602,"h":4.77,"l":4.76,"n":17,"o":4.77,"t":"2026-09-29T11:45:00Z","v":52391,"vw":4.767757},{"c":4.76,"h":4.76,"l":4.7501,"n":10,"o":4.7501,"t":"2026-09-29T12:15:00Z","v":8787,"vw":4.757761},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-29T12:30:00Z","v":1100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-29T12:45:00Z","v":2000,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":6,"o":4.77,"t":"2026-09-29T13:00:00Z","v":4100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.76,"n":29,"o":4.77,"t":"2026-09-29T13:15:00Z","v":106284,"vw":4.769043},{"c":4.825,"h":4.845,"l":4.745,"n":560,"o":4.77,"t":"2026-09-29T13:30:00Z","v":1504435,"vw":4.792771},{"c":4.8093,"h":4.835,"l":4.79,"n":255,"o":4.825,"t":"2026-09-29T13:45:00Z","v":826508,"vw":4.814916},{"c":4.78,"h":4.8099,"l":4.78,"n":355,"o":4.805,"t":"2026-09-29T14:00:00Z","v":1224756,"vw":4.795676},{"c":4.7801,"h":4.79,"l":4.76,"n":264,"o":4.785,"t":"2026-09-29T14:15:00Z","v":742092,"vw":4.777336},{"c":4.805,"h":4.8099,"l":4.785,"n":241,"o":4.789,"t":"2026-09-29T14:30:00Z","v":671406,"vw":4.796951},{"c":4.825,"h":4.83,"l":4.79,"n":573,"o":4.8009,"t":"2026-09-29T14:45:00Z","v":2026322,"vw":4.808993},{"c":4.81,"h":4.83,"l":4.81,"n":318,"o":4.825,"t":"2026-09-29T15:00:00Z","v":1225354,"vw":4.818474},{"c":4.815,"h":4.8199,"l":4.8,"n":108,"o":4.801,"t":"2026-09-29T15:15:00Z","v":329201,"vw":4.810399},{"c":4.8108,"h":4.82,"l":4.805,"n":104,"o":4.8101,"t":"2026-09-29T15:30:00Z","v":371482,"vw":4.81171},{"c":4.81,"h":4.82,"l":4.8,"n":226,"o":4.81,"t":"2026-09-29T15:45:00Z","v":765001,"vw":4.809626},{"c":4.82,"h":4.82,"l":4.8,"n":252,"o":4.81,"t":"2026-09-29T16:00:00Z","v":861037,"vw":4.809961},{"c":4.8001,"h":4.8151,"l":4.8,"n":137,"o":4.8111,"t":"2026-09-29T16:15:00Z","v":597096,"vw":4.808546},{"c":4.815,"h":4.8199,"l":4.8033,"n":86,"o":4.81,"t":"2026-09-29T16:30:00Z","v":365869,"vw":4.810581},{"c":4.811,"h":4.8151,"l":4.8,"n":155,"o":4.815,"t":"2026-09-29T16:45:00Z","v":621912,"vw":4.808875},{"c":4.8233,"h":4.84,"l":4.8116,"n":185,"o":4.8151,"t":"2026-09-29T17:00:00Z","v":637104,"vw":4.827096},{"c":4.8199,"h":4.821,"l":4.81,"n":53,"o":4.821,"t":"2026-09-29T17:15:00Z","v":370453,"vw":4.819458},{"c":4.8199,"h":4.82,"l":4.81,"n":80,"o":4.81,"t":"2026-09-29T17:30:00Z","v":199197,"vw":4.819324},{"c":4.8299,"h":4.8299,"l":4.8199,"n":119,"o":4.82,"t":"2026-09-29T17:45:00Z","v":365477,"vw":4.821012},{"c":4.825,"h":4.835,"l":4.82,"n":114,"o":4.8234,"t":"2026-09-29T18:00:00Z","v":556551,"vw":4.828688},{"c":4.8229,"h":4.83,"l":4.81,"n":54,"o":4.82,"t":"2026-09-29T18:15:00Z","v":147702,"vw":4.821032},{"c":4.805,"h":4.825,"l":4.805,"n":58,"o":4.825,"t":"2026-09-29T18:30:00Z","v":239342,"vw":4.813892},{"c":4.815,"h":4.815,"l":4.805,"n":64,"o":4.8099,"t":"2026-09-29T18:45:00Z","v":234257,"vw":4.809791},{"c":4.81,"h":4.815,"l":4.81,"n":7,"o":4.8115,"t":"2026-09-29T19:00:00Z","v":28200,"vw":4.81168},{"c":4.81,"h":4.82,"l":4.81,"n":16,"o":4.8101,"t":"2026-09-29T19:15:00Z","v":30954,"vw":4.811389},{"c":4.8101,"h":4.815,"l":4.8,"n":93,"o":4.81,"t":"2026-09-29T19:30:00Z","v":334934,"vw":4.808142},{"c":4.785,"h":4.81,"l":4.78,"n":366,"o":4.81,"t":"2026-09-29T19:45:00Z","v":1397063,"vw":4.796001},{"c":4.79,"h":4.79,"l":4.78,"n":8,"o":4.78,"t":"2026-09-29T20:00:00Z","v":19188,"vw":4.7898},{"c":4.788,"h":4.788,"l":4.788,"n":1,"o":4.788,"t":"2026-09-29T20:15:00Z","v":500,"vw":4.788},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-29T20:45:00Z","v":920,"vw":4.78},{"c":4.7813,"h":4.7813,"l":4.7813,"n":1,"o":4.7813,"t":"2026-09-29T22:00:00Z","v":470,"vw":4.7813},{"c":4.7701,"h":4.7701,"l":4.7701,"n":1,"o":4.7701,"t":"2026-09-29T23:30:00Z","v":700,"vw":4.7701},{"c":4.78,"h":4.79,"l":4.78,"n":16,"o":4.79,"t":"2026-09-30T08:00:00Z","v":2234,"vw":4.785283},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-09-30T11:15:00Z","v":1500,"vw":4.81},{"c":4.8,"h":4.805,"l":4.79,"n":19,"o":4.795,"t":"2026-09-30T11:45:00Z","v":6163,"vw":4.797906},{"c":4.79,"h":4.8,"l":4.79,"n":6,"o":4.8,"t":"2026-09-30T12:00:00Z","v":10571,"vw":4.792243},{"c":4.79,"h":4.8,"l":4.79,"n":4,"o":4.8,"t":"2026-09-30T12:15:00Z","v":2887,"vw":4.794473},{"c":4.77,"h":4.79,"l":4.76,"n":26,"o":4.79,"t":"2026-09-30T12:30:00Z","v":25066,"vw":4.76484},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-09-30T12:45:00Z","v":8100,"vw":4.77},{"c":4.77,"h":4.77,"l":4.76,"n":5,"o":4.76,"t":"2026-09-30T13:00:00Z","v":8520,"vw":4.761716},{"c":4.76,"h":4.77,"l":4.76,"n":40,"o":4.77,"t":"2026-09-30T13:15:00Z","v":66907,"vw":4.764799},{"c":4.735,"h":4.78,"l":4.72,"n":510,"o":4.75,"t":"2026-09-30T13:30:00Z","v":1115994,"vw":4.744362},{"c":4.71,"h":4.75,"l":4.7,"n":476,"o":4.735,"t":"2026-09-30T13:45:00Z","v":1472818,"vw":4.728644},{"c":4.745,"h":4.7499,"l":4.695,"n":386,"o":4.71,"t":"2026-09-30T14:00:00Z","v":1128675,"vw":4.714363},{"c":4.725,"h":4.7498,"l":4.72,"n":323,"o":4.745,"t":"2026-09-30T14:15:00Z","v":1027095,"vw":4.73206},{"c":4.7262,"h":4.7399,"l":4.72,"n":147,"o":4.7299,"t":"2026-09-30T14:30:00Z","v":476242,"vw":4.730022},{"c":4.715,"h":4.73,"l":4.7,"n":339,"o":4.725,"t":"2026-09-30T14:45:00Z","v":1223942,"vw":4.715219},{"c":4.7001,"h":4.73,"l":4.7,"n":150,"o":4.72,"t":"2026-09-30T15:00:00Z","v":400453,"vw":4.717989},{"c":4.6999,"h":4.71,"l":4.68,"n":254,"o":4.7001,"t":"2026-09-30T15:15:00Z","v":721651,"vw":4.697146},{"c":4.7001,"h":4.71,"l":4.69,"n":104,"o":4.695,"t":"2026-09-30T15:30:00Z","v":365443,"vw":4.699614},{"c":4.715,"h":4.72,"l":4.7,"n":63,"o":4.705,"t":"2026-09-30T15:45:00Z","v":231885,"vw":4.706759},{"c":4.71,"h":4.72,"l":4.7,"n":284,"o":4.715,"t":"2026-09-30T16:00:00Z","v":769714,"vw":4.710063},{"c":4.715,"h":4.72,"l":4.7,"n":412,"o":4.71,"t":"2026-09-30T16:15:00Z","v":1033731,"vw":4.709959},{"c":4.7202,"h":4.7286,"l":4.7108,"n":65,"o":4.7186,"t":"2026-09-30T16:30:00Z","v":91356,"vw":4.718437},{"c":4.7301,"h":4.735,"l":4.725,"n":106,"o":4.7286,"t":"2026-09-30T16:45:00Z","v":238964,"vw":4.729377},{"c":4.745,"h":4.75,"l":4.7301,"n":115,"o":4.7317,"t":"2026-09-30T17:00:00Z","v":197583,"vw":4.737812},{"c":4.77,"h":4.77,"l":4.7497,"n":135,"o":4.7497,"t":"2026-09-30T17:15:00Z","v":208532,"vw":4.758621},{"c":4.755,"h":4.78,"l":4.75,"n":282,"o":4.775,"t":"2026-09-30T17:30:00Z","v":636101,"vw":4.767472},{"c":4.7491,"h":4.7501,"l":4.73,"n":102,"o":4.75,"t":"2026-09-30T17:45:00Z","v":369736,"vw":4.742302},{"c":4.75,"h":4.76,"l":4.745,"n":106,"o":4.7499,"t":"2026-09-30T18:00:00Z","v":290271,"vw":4.750747},{"c":4.751,"h":4.76,"l":4.75,"n":69,"o":4.76,"t":"2026-09-30T18:15:00Z","v":309899,"vw":4.750676},{"c":4.75,"h":4.77,"l":4.75,"n":92,"o":4.75,"t":"2026-09-30T18:30:00Z","v":367642,"vw":4.760118},{"c":4.7601,"h":4.7699,"l":4.75,"n":105,"o":4.75,"t":"2026-09-30T18:45:00Z","v":410965,"vw":4.76052},{"c":4.765,"h":4.77,"l":4.75,"n":67,"o":4.765,"t":"2026-09-30T19:00:00Z","v":381942,"vw":4.760302},{"c":4.775,"h":4.78,"l":4.7662,"n":48,"o":4.77,"t":"2026-09-30T19:15:00Z","v":168109,"vw":4.770068},{"c":4.7799,"h":4.78,"l":4.7701,"n":14,"o":4.7709,"t":"2026-09-30T19:30:00Z","v":30818,"vw":4.776894},{"c":4.785,"h":4.79,"l":4.77,"n":222,"o":4.77,"t":"2026-09-30T19:45:00Z","v":804021,"vw":4.782028},{"c":4.81,"h":4.8102,"l":4.79,"n":42,"o":4.79,"t":"2026-09-30T20:00:00Z","v":17699,"vw":4.803165},{"c":4.8,"h":4.81,"l":4.8,"n":12,"o":4.81,"t":"2026-09-30T20:15:00Z","v":17820,"vw":4.809888},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-30T20:30:00Z","v":3200,"vw":4.8},{"c":4.8087,"h":4.8087,"l":4.8,"n":10,"o":4.8,"t":"2026-09-30T21:00:00Z","v":1364,"vw":4.803458},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-30T21:15:00Z","v":100,"vw":4.81},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-30T22:30:00Z","v":200,"vw":4.8},{"c":4.7998,"h":4.7998,"l":4.7998,"n":1,"o":4.7998,"t":"2026-09-30T22:45:00Z","v":300,"vw":4.7998},{"c":4.791,"h":4.791,"l":4.791,"n":2,"o":4.791,"t":"2026-09-30T23:00:00Z","v":1300,"vw":4.791},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-30T23:15:00Z","v":200,"vw":4.79},{"c":4.79,"h":4.7901,"l":4.79,"n":3,"o":4.7901,"t":"2026-09-30T23:30:00Z","v":402,"vw":4.790075},{"c":4.7994,"h":4.7994,"l":4.7994,"n":1,"o":4.7994,"t":"2026-09-30T23:45:00Z","v":600,"vw":4.7994},{"c":4.8,"h":4.8,"l":4.74,"n":16,"o":4.74,"t":"2026-10-01T08:00:00Z","v":8822,"vw":4.785687},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-01T08:15:00Z","v":700,"vw":4.8},{"c":4.8002,"h":4.8002,"l":4.8002,"n":1,"o":4.8002,"t":"2026-10-01T08:30:00Z","v":650,"vw":4.8002},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-01T09:00:00Z","v":7456,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-01T09:15:00Z","v":780,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-01T09:30:00Z","v":4000,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-01T09:45:00Z","v":1200,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-01T10:00:00Z","v":8000,"vw":4.79},{"c":4.77,"h":4.78,"l":4.77,"n":8,"o":4.78,"t":"2026-10-01T10:30:00Z","v":10610,"vw":4.77095},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-01T10:45:00Z","v":1000,"vw":4.76},{"c":4.7526,"h":4.76,"l":4.75,"n":5,"o":4.76,"t":"2026-10-01T11:00:00Z","v":8600,"vw":4.7541},{"c":4.74,"h":4.75,"l":4.74,"n":25,"o":4.75,"t":"2026-10-01T11:15:00Z","v":30942,"vw":4.741558},{"c":4.74,"h":4.75,"l":4.74,"n":4,"o":4.75,"t":"2026-10-01T11:30:00Z","v":6000,"vw":4.741667},{"c":4.76,"h":4.7699,"l":4.75,"n":91,"o":4.75,"t":"2026-10-01T11:45:00Z","v":253376,"vw":4.75103},{"c":4.75,"h":4.75,"l":4.74,"n":20,"o":4.75,"t":"2026-10-01T12:00:00Z","v":21043,"vw":4.742391},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-01T12:15:00Z","v":2001,"vw":4.74},{"c":4.74,"h":4.74,"l":4.73,"n":12,"o":4.74,"t":"2026-10-01T12:30:00Z","v":11249,"vw":4.736533},{"c":4.73,"h":4.74,"l":4.73,"n":33,"o":4.74,"t":"2026-10-01T12:45:00Z","v":58984,"vw":4.730425},{"c":4.73,"h":4.735,"l":4.73,"n":20,"o":4.73,"t":"2026-10-01T13:00:00Z","v":57238,"vw":4.730577},{"c":4.71,"h":4.73,"l":4.7,"n":66,"o":4.73,"t":"2026-10-01T13:15:00Z","v":83044,"vw":4.712986},{"c":4.78,"h":4.7999,"l":4.71,"n":701,"o":4.71,"t":"2026-10-01T13:30:00Z","v":1253012,"vw":4.769416},{"c":4.67,"h":4.795,"l":4.67,"n":795,"o":4.785,"t":"2026-10-01T13:45:00Z","v":2219688,"vw":4.72021},{"c":4.72,"h":4.7299,"l":4.665,"n":831,"o":4.67,"t":"2026-10-01T14:00:00Z","v":2724516,"vw":4.69011},{"c":4.7001,"h":4.72,"l":4.69,"n":495,"o":4.72,"t":"2026-10-01T14:15:00Z","v":1534992,"vw":4.703078},{"c":4.7201,"h":4.7251,"l":4.705,"n":125,"o":4.7099,"t":"2026-10-01T14:30:00Z","v":407048,"vw":4.718261},{"c":4.7499,"h":4.75,"l":4.72,"n":335,"o":4.725,"t":"2026-10-01T14:45:00Z","v":1191115,"vw":4.7347},{"c":4.745,"h":4.7599,"l":4.74,"n":150,"o":4.7401,"t":"2026-10-01T15:00:00Z","v":525019,"vw":4.74433},{"c":4.7467,"h":4.76,"l":4.73,"n":492,"o":4.7414,"t":"2026-10-01T15:15:00Z","v":1979376,"vw":4.745985},{"c":4.7693,"h":4.77,"l":4.745,"n":127,"o":4.75,"t":"2026-10-01T15:30:00Z","v":348052,"vw":4.753464},{"c":4.755,"h":4.77,"l":4.75,"n":182,"o":4.76,"t":"2026-10-01T15:45:00Z","v":727799,"vw":4.759578},{"c":4.7492,"h":4.7598,"l":4.74,"n":40,"o":4.755,"t":"2026-10-01T16:00:00Z","v":174124,"vw":4.748391},{"c":4.755,"h":4.76,"l":4.73,"n":312,"o":4.7499,"t":"2026-10-01T16:15:00Z","v":1652254,"vw":4.74671},{"c":4.749,"h":4.755,"l":4.745,"n":29,"o":4.7501,"t":"2026-10-01T16:30:00Z","v":120892,"vw":4.750054},{"c":4.755,"h":4.7599,"l":4.7408,"n":67,"o":4.7408,"t":"2026-10-01T16:45:00Z","v":243807,"vw":4.749279},{"c":4.74,"h":4.755,"l":4.735,"n":153,"o":4.75,"t":"2026-10-01T17:00:00Z","v":736064,"vw":4.742409},{"c":4.7107,"h":4.745,"l":4.71,"n":187,"o":4.7399,"t":"2026-10-01T17:15:00Z","v":871217,"vw":4.73433},{"c":4.72,"h":4.72,"l":4.695,"n":252,"o":4.71,"t":"2026-10-01T17:30:00Z","v":971825,"vw":4.705889},{"c":4.72,"h":4.7251,"l":4.71,"n":69,"o":4.71,"t":"2026-10-01T17:45:00Z","v":252963,"vw":4.719951},{"c":4.725,"h":4.74,"l":4.715,"n":192,"o":4.72,"t":"2026-10-01T18:00:00Z","v":751343,"vw":4.724927},{"c":4.71,"h":4.7208,"l":4.71,"n":42,"o":4.72,"t":"2026-10-01T18:15:00Z","v":118967,"vw":4.719614},{"c":4.705,"h":4.72,"l":4.7,"n":114,"o":4.715,"t":"2026-10-01T18:30:00Z","v":324124,"vw":4.710053},{"c":4.7034,"h":4.71,"l":4.7034,"n":9,"o":4.705,"t":"2026-10-01T18:45:00Z","v":14480,"vw":4.705184},{"c":4.695,"h":4.705,"l":4.695,"n":83,"o":4.7008,"t":"2026-10-01T19:00:00Z","v":305972,"vw":4.700057},{"c":4.685,"h":4.705,"l":4.685,"n":119,"o":4.695,"t":"2026-10-01T19:15:00Z","v":413340,"vw":4.697109},{"c":4.685,"h":4.69,"l":4.68,"n":33,"o":4.69,"t":"2026-10-01T19:30:00Z","v":53582,"vw":4.686116},{"c":4.7107,"h":4.715,"l":4.68,"n":223,"o":4.685,"t":"2026-10-01T19:45:00Z","v":836491,"vw":4.693974},{"c":4.711,"h":4.72,"l":4.71,"n":9,"o":4.71,"t":"2026-10-01T20:00:00Z","v":3985,"vw":4.711558},{"c":4.7297,"h":4.7297,"l":4.7297,"n":1,"o":4.7297,"t":"2026-10-01T20:45:00Z","v":100,"vw":4.7297},{"c":4.711,"h":4.711,"l":4.711,"n":1,"o":4.711,"t":"2026-10-01T22:00:00Z","v":394,"vw":4.711},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-01T23:45:00Z","v":4000,"vw":4.71},{"c":4.67,"h":4.69,"l":4.67,"n":12,"o":4.69,"t":"2026-10-02T08:00:00Z","v":1940,"vw":4.687857},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-02T08:15:00Z","v":1000,"vw":4.68},{"c":4.68,"h":4.69,"l":4.68,"n":2,"o":4.69,"t":"2026-10-02T08:30:00Z","v":720,"vw":4.684444},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-02T09:15:00Z","v":100,"vw":4.68},{"c":4.68,"h":4.68,"l":4.675,"n":3,"o":4.675,"t":"2026-10-02T09:30:00Z","v":6705,"vw":4.675299},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-02T09:45:00Z","v":1300,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-02T10:15:00Z","v":800,"vw":4.69},{"c":4.6806,"h":4.6806,"l":4.6806,"n":1,"o":4.6806,"t":"2026-10-02T10:45:00Z","v":900,"vw":4.6806},{"c":4.68,"h":4.68,"l":4.68,"n":6,"o":4.68,"t":"2026-10-02T11:00:00Z","v":4709,"vw":4.68},{"c":4.6798,"h":4.6798,"l":4.6798,"n":1,"o":4.6798,"t":"2026-10-02T11:15:00Z","v":175,"vw":4.6798},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-02T11:45:00Z","v":1000,"vw":4.68},{"c":4.65,"h":4.68,"l":4.6485,"n":119,"o":4.67,"t":"2026-10-02T12:30:00Z","v":82623,"vw":4.662766},{"c":4.65,"h":4.65,"l":4.65,"n":43,"o":4.65,"t":"2026-10-02T12:45:00Z","v":91046,"vw":4.65},{"c":4.632,"h":4.64,"l":4.63,"n":24,"o":4.64,"t":"2026-10-02T13:00:00Z","v":25643,"vw":4.638384},{"c":4.64,"h":4.6406,"l":4.64,"n":63,"o":4.64,"t":"2026-10-02T13:15:00Z","v":268318,"vw":4.640002},{"c":4.65,"h":4.675,"l":4.5999,"n":783,"o":4.64,"t":"2026-10-02T13:30:00Z","v":2253293,"vw":4.637344},{"c":4.66,"h":4.695,"l":4.65,"n":509,"o":4.65,"t":"2026-10-02T13:45:00Z","v":1883715,"vw":4.668748},{"c":4.6701,"h":4.675,"l":4.645,"n":552,"o":4.6599,"t":"2026-10-02T14:00:00Z","v":1740106,"vw":4.663935},{"c":4.6501,"h":4.67,"l":4.65,"n":101,"o":4.67,"t":"2026-10-02T14:15:00Z","v":288973,"vw":4.661366},{"c":4.6193,"h":4.6501,"l":4.6193,"n":191,"o":4.6501,"t":"2026-10-02T14:30:00Z","v":744431,"vw":4.629846},{"c":4.6201,"h":4.63,"l":4.61,"n":383,"o":4.615,"t":"2026-10-02T14:45:00Z","v":1379109,"vw":4.619841},{"c":4.6508,"h":4.665,"l":4.625,"n":507,"o":4.6299,"t":"2026-10-02T15:00:00Z","v":1739148,"vw":4.649396},{"c":4.69,"h":4.7093,"l":4.655,"n":416,"o":4.655,"t":"2026-10-02T15:15:00Z","v":1211821,"vw":4.680995},{"c":4.705,"h":4.71,"l":4.685,"n":276,"o":4.69,"t":"2026-10-02T15:30:00Z","v":835698,"vw":4.69887},{"c":4.7301,"h":4.74,"l":4.705,"n":587,"o":4.7099,"t":"2026-10-02T15:45:00Z","v":1862271,"vw":4.723749},{"c":4.701,"h":4.735,"l":4.7,"n":292,"o":4.7299,"t":"2026-10-02T16:00:00Z","v":948729,"vw":4.722934},{"c":4.7207,"h":4.725,"l":4.7001,"n":187,"o":4.7007,"t":"2026-10-02T16:15:00Z","v":656653,"vw":4.714797},{"c":4.7108,"h":4.725,"l":4.7,"n":270,"o":4.72,"t":"2026-10-02T16:30:00Z","v":793551,"vw":4.715015},{"c":4.7101,"h":4.715,"l":4.71,"n":73,"o":4.7101,"t":"2026-10-02T16:45:00Z","v":156017,"vw":4.710422},{"c":4.714,"h":4.72,"l":4.7,"n":162,"o":4.71,"t":"2026-10-02T17:00:00Z","v":462854,"vw":4.709959},{"c":4.7393,"h":4.7393,"l":4.71,"n":241,"o":4.715,"t":"2026-10-02T17:15:00Z","v":653473,"vw":4.722155},{"c":4.74,"h":4.7499,"l":4.7301,"n":133,"o":4.735,"t":"2026-10-02T17:30:00Z","v":260460,"vw":4.73928},{"c":4.7329,"h":4.745,"l":4.73,"n":161,"o":4.74,"t":"2026-10-02T17:45:00Z","v":553259,"vw":4.7394},{"c":4.7201,"h":4.731,"l":4.72,"n":83,"o":4.7307,"t":"2026-10-02T18:00:00Z","v":130394,"vw":4.728439},{"c":4.725,"h":4.735,"l":4.72,"n":103,"o":4.7299,"t":"2026-10-02T18:15:00Z","v":368009,"vw":4.729906},{"c":4.73,"h":4.73,"l":4.72,"n":44,"o":4.7207,"t":"2026-10-02T18:30:00Z","v":47164,"vw":4.721448},{"c":4.72,"h":4.7299,"l":4.72,"n":57,"o":4.725,"t":"2026-10-02T18:45:00Z","v":19342,"vw":4.722989},{"c":4.73,"h":4.735,"l":4.72,"n":53,"o":4.72,"t":"2026-10-02T19:00:00Z","v":219101,"vw":4.730054},{"c":4.73,"h":4.74,"l":4.72,"n":143,"o":4.73,"t":"2026-10-02T19:15:00Z","v":734435,"vw":4.726743},{"c":4.73,"h":4.745,"l":4.73,"n":122,"o":4.73,"t":"2026-10-02T19:30:00Z","v":452987,"vw":4.739703},{"c":4.75,"h":4.76,"l":4.73,"n":241,"o":4.73,"t":"2026-10-02T19:45:00Z","v":717635,"vw":4.748209},{"c":4.74,"h":4.75,"l":4.74,"n":17,"o":4.74,"t":"2026-10-02T20:00:00Z","v":11096,"vw":4.741902},{"c":4.7401,"h":4.7401,"l":4.7401,"n":1,"o":4.7401,"t":"2026-10-02T20:45:00Z","v":1000,"vw":4.7401},{"c":4.7402,"h":4.7402,"l":4.74,"n":2,"o":4.74,"t":"2026-10-02T21:00:00Z","v":2000,"vw":4.7401},{"c":4.7403,"h":4.7403,"l":4.7403,"n":1,"o":4.7403,"t":"2026-10-02T21:15:00Z","v":3000,"vw":4.7403},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-02T22:00:00Z","v":2200,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-02T23:45:00Z","v":610,"vw":4.75},{"c":4.75,"h":4.76,"l":4.75,"n":4,"o":4.76,"t":"2026-10-05T08:00:00Z","v":1516,"vw":4.753333},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-05T08:15:00Z","v":200,"vw":4.73},{"c":4.7301,"h":4.7301,"l":4.7301,"n":1,"o":4.7301,"t":"2026-10-05T08:30:00Z","v":610,"vw":4.7301},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-05T08:45:00Z","v":1300,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-05T09:15:00Z","v":200,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-05T09:30:00Z","v":275,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-05T10:00:00Z","v":900,"vw":4.74},{"c":4.73,"h":4.74,"l":4.73,"n":5,"o":4.74,"t":"2026-10-05T11:00:00Z","v":1258,"vw":4.732},{"c":4.73,"h":4.73,"l":4.73,"n":7,"o":4.73,"t":"2026-10-05T11:15:00Z","v":2515,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":5,"o":4.73,"t":"2026-10-05T11:30:00Z","v":4662,"vw":4.73},{"c":4.7302,"h":4.7302,"l":4.7302,"n":1,"o":4.7302,"t":"2026-10-05T12:00:00Z","v":113,"vw":4.7302},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-05T12:30:00Z","v":4734,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-05T12:45:00Z","v":3070,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-10-05T13:00:00Z","v":8888,"vw":4.74},{"c":4.72,"h":4.75,"l":4.72,"n":31,"o":4.74,"t":"2026-10-05T13:15:00Z","v":37656,"vw":4.731864},{"c":4.6599,"h":4.74,"l":4.6501,"n":664,"o":4.725,"t":"2026-10-05T13:30:00Z","v":1426900,"vw":4.694779},{"c":4.7307,"h":4.74,"l":4.65,"n":417,"o":4.6501,"t":"2026-10-05T13:45:00Z","v":1158554,"vw":4.698957},{"c":4.745,"h":4.765,"l":4.735,"n":502,"o":4.74,"t":"2026-10-05T14:00:00Z","v":1563837,"vw":4.744692},{"c":4.75,"h":4.755,"l":4.73,"n":439,"o":4.7401,"t":"2026-10-05T14:15:00Z","v":1400709,"vw":4.745729},{"c":4.765,"h":4.7699,"l":4.745,"n":220,"o":4.745,"t":"2026-10-05T14:30:00Z","v":759645,"vw":4.757068},{"c":4.7599,"h":4.7699,"l":4.754,"n":122,"o":4.7699,"t":"2026-10-05T14:45:00Z","v":369013,"vw":4.760008},{"c":4.765,"h":4.77,"l":4.7501,"n":311,"o":4.7599,"t":"2026-10-05T15:00:00Z","v":1136817,"vw":4.759888},{"c":4.755,"h":4.7651,"l":4.73,"n":401,"o":4.765,"t":"2026-10-05T15:15:00Z","v":1763363,"vw":4.743836},{"c":4.7501,"h":4.77,"l":4.7501,"n":140,"o":4.7508,"t":"2026-10-05T15:30:00Z","v":643272,"vw":4.759502},{"c":4.76,"h":4.76,"l":4.74,"n":192,"o":4.7599,"t":"2026-10-05T15:45:00Z","v":741739,"vw":4.749697},{"c":4.77,"h":4.77,"l":4.75,"n":157,"o":4.7593,"t":"2026-10-05T16:00:00Z","v":570800,"vw":4.760057},{"c":4.7698,"h":4.78,"l":4.765,"n":158,"o":4.77,"t":"2026-10-05T16:15:00Z","v":810130,"vw":4.77021},{"c":4.7501,"h":4.7651,"l":4.75,"n":97,"o":4.765,"t":"2026-10-05T16:30:00Z","v":275197,"vw":4.759729},{"c":4.755,"h":4.76,"l":4.74,"n":148,"o":4.75,"t":"2026-10-05T16:45:00Z","v":647675,"vw":4.749015},{"c":4.75,"h":4.77,"l":4.75,"n":45,"o":4.7573,"t":"2026-10-05T17:00:00Z","v":190890,"vw":4.761868},{"c":4.74,"h":4.755,"l":4.74,"n":200,"o":4.7523,"t":"2026-10-05T17:15:00Z","v":762722,"vw":4.749836},{"c":4.7308,"h":4.7499,"l":4.7308,"n":128,"o":4.74,"t":"2026-10-05T17:30:00Z","v":462860,"vw":4.739893},{"c":4.7399,"h":4.7399,"l":4.7301,"n":5,"o":4.7308,"t":"2026-10-05T17:45:00Z","v":20400,"vw":4.738716},{"c":4.74,"h":4.74,"l":4.7399,"n":9,"o":4.7399,"t":"2026-10-05T18:00:00Z","v":19102,"vw":4.739927},{"c":4.735,"h":4.75,"l":4.73,"n":247,"o":4.735,"t":"2026-10-05T18:15:00Z","v":902302,"vw":4.739535},{"c":4.74,"h":4.74,"l":4.735,"n":4,"o":4.735,"t":"2026-10-05T18:30:00Z","v":14100,"vw":4.739738},{"c":4.7299,"h":4.735,"l":4.7209,"n":88,"o":4.735,"t":"2026-10-05T18:45:00Z","v":384010,"vw":4.729507},{"c":4.735,"h":4.75,"l":4.7299,"n":199,"o":4.7299,"t":"2026-10-05T19:00:00Z","v":1062003,"vw":4.739463},{"c":4.725,"h":4.7301,"l":4.72,"n":40,"o":4.73,"t":"2026-10-05T19:15:00Z","v":205178,"vw":4.728471},{"c":4.7293,"h":4.735,"l":4.72,"n":150,"o":4.72,"t":"2026-10-05T19:30:00Z","v":570173,"vw":4.729471},{"c":4.735,"h":4.74,"l":4.72,"n":252,"o":4.7293,"t":"2026-10-05T19:45:00Z","v":969665,"vw":4.733909},{"c":4.74,"h":4.74,"l":4.7399,"n":9,"o":4.74,"t":"2026-10-05T20:00:00Z","v":13211,"vw":4.739998},{"c":4.72,"h":4.73,"l":4.72,"n":7,"o":4.73,"t":"2026-10-06T08:00:00Z","v":18130,"vw":4.720678},{"c":4.725,"h":4.725,"l":4.72,"n":2,"o":4.72,"t":"2026-10-06T08:15:00Z","v":6000,"vw":4.724583},{"c":4.72,"h":4.72,"l":4.72,"n":7,"o":4.72,"t":"2026-10-06T08:30:00Z","v":6400,"vw":4.72},{"c":4.7097,"h":4.7097,"l":4.7097,"n":1,"o":4.7097,"t":"2026-10-06T09:15:00Z","v":100,"vw":4.7097},{"c":4.7018,"h":4.7018,"l":4.7,"n":2,"o":4.7,"t":"2026-10-06T10:15:00Z","v":955,"vw":4.700481},{"c":4.705,"h":4.705,"l":4.705,"n":1,"o":4.705,"t":"2026-10-06T10:30:00Z","v":237,"vw":4.705},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-06T10:45:00Z","v":1300,"vw":4.7},{"c":4.7,"h":4.705,"l":4.7,"n":5,"o":4.705,"t":"2026-10-06T11:00:00Z","v":4402,"vw":4.701136},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-06T11:15:00Z","v":19211,"vw":4.69},{"c":4.69,"h":4.69,"l":4.6813,"n":4,"o":4.6813,"t":"2026-10-06T11:30:00Z","v":6640,"vw":4.687364},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-06T11:45:00Z","v":100,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":7,"o":4.69,"t":"2026-10-06T12:00:00Z","v":13552,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-10-06T12:15:00Z","v":6227,"vw":4.69},{"c":4.6977,"h":4.7,"l":4.6977,"n":3,"o":4.699,"t":"2026-10-06T12:30:00Z","v":7600,"vw":4.698858},{"c":4.69,"h":4.69,"l":4.69,"n":9,"o":4.69,"t":"2026-10-06T12:45:00Z","v":13074,"vw":4.69},{"c":4.69,"h":4.69,"l":4.6826,"n":13,"o":4.69,"t":"2026-10-06T13:00:00Z","v":12671,"vw":4.689883},{"c":4.69,"h":4.69,"l":4.68,"n":60,"o":4.69,"t":"2026-10-06T13:15:00Z","v":159857,"vw":4.685404},{"c":4.63,"h":4.7001,"l":4.6,"n":814,"o":4.69,"t":"2026-10-06T13:30:00Z","v":2634783,"vw":4.642453},{"c":4.62,"h":4.655,"l":4.615,"n":473,"o":4.63,"t":"2026-10-06T13:45:00Z","v":1848129,"vw":4.633078},{"c":4.6399,"h":4.69,"l":4.6201,"n":398,"o":4.6218,"t":"2026-10-06T14:00:00Z","v":1467696,"vw":4.656405},{"c":4.6592,"h":4.6592,"l":4.63,"n":375,"o":4.6301,"t":"2026-10-06T14:15:00Z","v":1779929,"vw":4.642552},{"c":4.6601,"h":4.7,"l":4.655,"n":284,"o":4.6599,"t":"2026-10-06T14:30:00Z","v":955283,"vw":4.676072},{"c":4.6692,"h":4.6692,"l":4.65,"n":82,"o":4.6601,"t":"2026-10-06T14:45:00Z","v":284215,"vw":4.658718},{"c":4.6592,"h":4.67,"l":4.65,"n":119,"o":4.665,"t":"2026-10-06T15:00:00Z","v":514137,"vw":4.659954},{"c":4.6409,"h":4.6599,"l":4.64,"n":55,"o":4.6599,"t":"2026-10-06T15:15:00Z","v":253627,"vw":4.646056},{"c":4.6501,"h":4.66,"l":4.645,"n":182,"o":4.6499,"t":"2026-10-06T15:30:00Z","v":666833,"vw":4.649956},{"c":4.6601,"h":4.67,"l":4.65,"n":165,"o":4.6592,"t":"2026-10-06T15:45:00Z","v":711340,"vw":4.660064},{"c":4.6701,"h":4.6799,"l":4.665,"n":144,"o":4.6699,"t":"2026-10-06T16:00:00Z","v":411750,"vw":4.670133},{"c":4.6708,"h":4.68,"l":4.665,"n":94,"o":4.67,"t":"2026-10-06T16:15:00Z","v":355880,"vw":4.671771},{"c":4.67,"h":4.68,"l":4.66,"n":159,"o":4.67,"t":"2026-10-06T16:30:00Z","v":731323,"vw":4.669839},{"c":4.67,"h":4.68,"l":4.6697,"n":119,"o":4.6699,"t":"2026-10-06T16:45:00Z","v":450851,"vw":4.670463},{"c":4.655,"h":4.675,"l":4.65,"n":143,"o":4.67,"t":"2026-10-06T17:00:00Z","v":502679,"vw":4.664769},{"c":4.6508,"h":4.66,"l":4.644,"n":70,"o":4.66,"t":"2026-10-06T17:30:00Z","v":238460,"vw":4.649847},{"c":4.6599,"h":4.67,"l":4.65,"n":174,"o":4.655,"t":"2026-10-06T17:45:00Z","v":718877,"vw":4.65975},{"c":4.64,"h":4.6599,"l":4.64,"n":49,"o":4.6599,"t":"2026-10-06T18:00:00Z","v":256809,"vw":4.649431},{"c":4.655,"h":4.66,"l":4.64,"n":151,"o":4.65,"t":"2026-10-06T18:15:00Z","v":698844,"vw":4.647899},{"c":4.655,"h":4.66,"l":4.64,"n":153,"o":4.6599,"t":"2026-10-06T18:30:00Z","v":536688,"vw":4.652013},{"c":4.66,"h":4.6677,"l":4.655,"n":118,"o":4.66,"t":"2026-10-06T18:45:00Z","v":498179,"vw":4.660135},{"c":4.6599,"h":4.6601,"l":4.65,"n":50,"o":4.66,"t":"2026-10-06T19:00:00Z","v":126668,"vw":4.655328},{"c":4.6499,"h":4.66,"l":4.64,"n":102,"o":4.65,"t":"2026-10-06T19:15:00Z","v":360322,"vw":4.649382},{"c":4.645,"h":4.65,"l":4.635,"n":150,"o":4.645,"t":"2026-10-06T19:30:00Z","v":298568,"vw":4.640198},{"c":4.67,"h":4.67,"l":4.63,"n":327,"o":4.6401,"t":"2026-10-06T19:45:00Z","v":1081561,"vw":4.646358},{"c":4.66,"h":4.66,"l":4.66,"n":6,"o":4.66,"t":"2026-10-06T20:00:00Z","v":1497,"vw":4.66},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-06T20:30:00Z","v":590,"vw":4.67},{"c":4.67,"h":4.68,"l":4.67,"n":2,"o":4.68,"t":"2026-10-06T21:45:00Z","v":1800,"vw":4.672778},{"c":4.6778,"h":4.6778,"l":4.6778,"n":1,"o":4.6778,"t":"2026-10-06T22:00:00Z","v":500,"vw":4.6778},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-06T22:15:00Z","v":1017,"vw":4.67},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-06T22:30:00Z","v":1500,"vw":4.68},{"c":4.6785,"h":4.6785,"l":4.6785,"n":1,"o":4.6785,"t":"2026-10-06T23:15:00Z","v":3000,"vw":4.6785},{"c":4.6721,"h":4.6721,"l":4.67,"n":2,"o":4.67,"t":"2026-10-06T23:30:00Z","v":4000,"vw":4.67105},{"c":4.67,"h":4.67,"l":4.66,"n":38,"o":4.67,"t":"2026-10-07T08:00:00Z","v":14411,"vw":4.667776},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-07T08:15:00Z","v":100,"vw":4.67},{"c":4.6603,"h":4.6603,"l":4.6603,"n":2,"o":4.6603,"t":"2026-10-07T08:45:00Z","v":1317,"vw":4.6603},{"c":4.67,"h":4.68,"l":4.67,"n":7,"o":4.67,"t":"2026-10-07T09:00:00Z","v":4479,"vw":4.675891},{"c":4.68,"h":4.68,"l":4.6705,"n":6,"o":4.6705,"t":"2026-10-07T09:15:00Z","v":7184,"vw":4.679404},{"c":4.6894,"h":4.6894,"l":4.6882,"n":2,"o":4.6882,"t":"2026-10-07T09:30:00Z","v":1055,"vw":4.688831},{"c":4.6894,"h":4.6894,"l":4.6894,"n":1,"o":4.6894,"t":"2026-10-07T09:45:00Z","v":700,"vw":4.6894},{"c":4.67,"h":4.67,"l":4.6682,"n":8,"o":4.67,"t":"2026-10-07T10:00:00Z","v":4154,"vw":4.66987},{"c":4.67,"h":4.67,"l":4.67,"n":17,"o":4.67,"t":"2026-10-07T10:15:00Z","v":8215,"vw":4.67},{"c":4.67,"h":4.675,"l":4.67,"n":5,"o":4.675,"t":"2026-10-07T10:30:00Z","v":2284,"vw":4.672715},{"c":4.68,"h":4.68,"l":4.68,"n":7,"o":4.68,"t":"2026-10-07T10:45:00Z","v":9847,"vw":4.68},{"c":4.68,"h":4.68,"l":4.6701,"n":21,"o":4.6799,"t":"2026-10-07T11:00:00Z","v":10189,"vw":4.679388},{"c":4.69,"h":4.69,"l":4.67,"n":43,"o":4.67,"t":"2026-10-07T11:15:00Z","v":27155,"vw":4.675757},{"c":4.68,"h":4.69,"l":4.68,"n":32,"o":4.69,"t":"2026-10-07T11:30:00Z","v":13296,"vw":4.686912},{"c":4.6782,"h":4.68,"l":4.6782,"n":3,"o":4.68,"t":"2026-10-07T11:45:00Z","v":1000,"vw":4.6791},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-07T12:00:00Z","v":10000,"vw":4.68},{"c":4.68,"h":4.68,"l":4.67,"n":6,"o":4.67,"t":"2026-10-07T12:15:00Z","v":9983,"vw":4.672387},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-07T12:30:00Z","v":8625,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-07T12:45:00Z","v":4000,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":32,"o":4.66,"t":"2026-10-07T13:00:00Z","v":32083,"vw":4.66},{"c":4.65,"h":4.66,"l":4.64,"n":84,"o":4.66,"t":"2026-10-07T13:15:00Z","v":167061,"vw":4.657871},{"c":4.675,"h":4.685,"l":4.6099,"n":943,"o":4.66,"t":"2026-10-07T13:30:00Z","v":1894456,"vw":4.652929},{"c":4.6699,"h":4.6899,"l":4.66,"n":663,"o":4.675,"t":"2026-10-07T13:45:00Z","v":1793200,"vw":4.672584},{"c":4.71,"h":4.7199,"l":4.665,"n":649,"o":4.665,"t":"2026-10-07T14:00:00Z","v":2049342,"vw":4.690365},{"c":4.7,"h":4.71,"l":4.69,"n":292,"o":4.7,"t":"2026-10-07T14:15:00Z","v":1011961,"vw":4.699997},{"c":4.6999,"h":4.715,"l":4.69,"n":448,"o":4.7001,"t":"2026-10-07T14:30:00Z","v":1737449,"vw":4.702022},{"c":4.6999,"h":4.71,"l":4.69,"n":304,"o":4.695,"t":"2026-10-07T14:45:00Z","v":1182024,"vw":4.699743},{"c":4.68,"h":4.7,"l":4.675,"n":68,"o":4.6914,"t":"2026-10-07T15:00:00Z","v":212603,"vw":4.684995},{"c":4.6799,"h":4.6851,"l":4.67,"n":429,"o":4.6799,"t":"2026-10-07T15:15:00Z","v":1958285,"vw":4.679705},{"c":4.6601,"h":4.69,"l":4.66,"n":629,"o":4.68,"t":"2026-10-07T15:30:00Z","v":935073,"vw":4.678126},{"c":4.65,"h":4.67,"l":4.65,"n":363,"o":4.66,"t":"2026-10-07T15:45:00Z","v":1228573,"vw":4.658555},{"c":4.64,"h":4.66,"l":4.64,"n":180,"o":4.6499,"t":"2026-10-07T16:00:00Z","v":717044,"vw":4.649704},{"c":4.635,"h":4.645,"l":4.6201,"n":95,"o":4.6401,"t":"2026-10-07T16:15:00Z","v":456553,"vw":4.630612},{"c":4.6392,"h":4.6451,"l":4.63,"n":156,"o":4.64,"t":"2026-10-07T16:30:00Z","v":797916,"vw":4.639621},{"c":4.63,"h":4.6351,"l":4.63,"n":8,"o":4.6317,"t":"2026-10-07T16:45:00Z","v":34212,"vw":4.633667},{"c":4.62,"h":4.6399,"l":4.62,"n":82,"o":4.6399,"t":"2026-10-07T17:00:00Z","v":436715,"vw":4.630173},{"c":4.6401,"h":4.6408,"l":4.6208,"n":169,"o":4.63,"t":"2026-10-07T17:15:00Z","v":690763,"vw":4.631669},{"c":4.63,"h":4.6451,"l":4.63,"n":114,"o":4.6401,"t":"2026-10-07T17:30:00Z","v":340872,"vw":4.63981},{"c":4.6399,"h":4.6399,"l":4.63,"n":28,"o":4.631,"t":"2026-10-07T17:45:00Z","v":90095,"vw":4.630855},{"c":4.625,"h":4.64,"l":4.62,"n":70,"o":4.6399,"t":"2026-10-07T18:00:00Z","v":268825,"vw":4.63317},{"c":4.62,"h":4.63,"l":4.61,"n":145,"o":4.6208,"t":"2026-10-07T18:15:00Z","v":382393,"vw":4.620049},{"c":4.63,"h":4.6392,"l":4.62,"n":142,"o":4.6285,"t":"2026-10-07T18:30:00Z","v":446517,"vw":4.629345},{"c":4.6351,"h":4.64,"l":4.625,"n":115,"o":4.63,"t":"2026-10-07T18:45:00Z","v":590498,"vw":4.630217},{"c":4.641,"h":4.65,"l":4.6305,"n":71,"o":4.635,"t":"2026-10-07T19:00:00Z","v":218745,"vw":4.639931},{"c":4.6408,"h":4.65,"l":4.6301,"n":185,"o":4.64,"t":"2026-10-07T19:15:00Z","v":731959,"vw":4.640002},{"c":4.6469,"h":4.655,"l":4.64,"n":154,"o":4.645,"t":"2026-10-07T19:30:00Z","v":717726,"vw":4.648511},{"c":4.62,"h":4.65,"l":4.61,"n":243,"o":4.645,"t":"2026-10-07T19:45:00Z","v":952919,"vw":4.632642},{"c":4.625,"h":4.6296,"l":4.61,"n":10,"o":4.61,"t":"2026-10-07T20:00:00Z","v":7897,"vw":4.624586},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-10-07T20:15:00Z","v":3200,"vw":4.62},{"c":4.628,"h":4.628,"l":4.628,"n":1,"o":4.628,"t":"2026-10-07T21:00:00Z","v":1000,"vw":4.628},{"c":4.622,"h":4.622,"l":4.62,"n":4,"o":4.62,"t":"2026-10-07T21:15:00Z","v":2000,"vw":4.621},{"c":4.6287,"h":4.6287,"l":4.6287,"n":1,"o":4.6287,"t":"2026-10-07T22:15:00Z","v":1000,"vw":4.6287},{"c":4.6201,"h":4.6201,"l":4.6201,"n":1,"o":4.6201,"t":"2026-10-07T22:45:00Z","v":1867,"vw":4.6201},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-07T23:15:00Z","v":300,"vw":4.63},{"c":4.6282,"h":4.6282,"l":4.6282,"n":1,"o":4.6282,"t":"2026-10-07T23:45:00Z","v":5000,"vw":4.6282},{"c":4.62,"h":4.65,"l":4.62,"n":61,"o":4.64,"t":"2026-10-08T08:00:00Z","v":22181,"vw":4.639331},{"c":4.62,"h":4.62,"l":4.62,"n":5,"o":4.62,"t":"2026-10-08T08:15:00Z","v":9942,"vw":4.62},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-08T08:30:00Z","v":2258,"vw":4.61},{"c":4.51,"h":4.62,"l":4.5,"n":825,"o":4.62,"t":"2026-10-08T09:00:00Z","v":604941,"vw":4.551521},{"c":4.51,"h":4.52,"l":4.505,"n":59,"o":4.5182,"t":"2026-10-08T09:15:00Z","v":45795,"vw":4.512771},{"c":4.52,"h":4.525,"l":4.52,"n":32,"o":4.525,"t":"2026-10-08T09:30:00Z","v":32638,"vw":4.520031},{"c":4.5203,"h":4.5203,"l":4.52,"n":14,"o":4.52,"t":"2026-10-08T09:45:00Z","v":3468,"vw":4.520022},{"c":4.52,"h":4.525,"l":4.52,"n":4,"o":4.525,"t":"2026-10-08T10:00:00Z","v":814,"vw":4.521851},{"c":4.5218,"h":4.5218,"l":4.52,"n":5,"o":4.52,"t":"2026-10-08T10:15:00Z","v":8300,"vw":4.520022},{"c":4.51,"h":4.53,"l":4.51,"n":16,"o":4.53,"t":"2026-10-08T10:30:00Z","v":12691,"vw":4.512502},{"c":4.52,"h":4.52,"l":4.51,"n":22,"o":4.51,"t":"2026-10-08T10:45:00Z","v":9170,"vw":4.519665},{"c":4.5,"h":4.52,"l":4.495,"n":125,"o":4.5199,"t":"2026-10-08T11:00:00Z","v":83041,"vw":4.500475},{"c":4.5,"h":4.505,"l":4.5,"n":16,"o":4.5,"t":"2026-10-08T11:15:00Z","v":26076,"vw":4.500026},{"c":4.5,"h":4.51,"l":4.4997,"n":56,"o":4.5,"t":"2026-10-08T11:30:00Z","v":86942,"vw":4.500029},{"c":4.51,"h":4.51,"l":4.5,"n":9,"o":4.51,"t":"2026-10-08T11:45:00Z","v":2694,"vw":4.509607},{"c":4.4986,"h":4.5199,"l":4.4986,"n":8,"o":4.5106,"t":"2026-10-08T12:00:00Z","v":6287,"vw":4.506368},{"c":4.52,"h":4.52,"l":4.51,"n":82,"o":4.51,"t":"2026-10-08T12:15:00Z","v":30132,"vw":4.51321},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-08T12:30:00Z","v":2332,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-08T12:45:00Z","v":3625,"vw":4.51},{"c":4.5,"h":4.5074,"l":4.5,"n":2,"o":4.5074,"t":"2026-10-08T13:00:00Z","v":430,"vw":4.504819},{"c":4.5,"h":4.52,"l":4.5,"n":127,"o":4.5074,"t":"2026-10-08T13:15:00Z","v":143092,"vw":4.509701},{"c":4.4901,"h":4.545,"l":4.375,"n":2428,"o":4.5,"t":"2026-10-08T13:30:00Z","v":8042673,"vw":4.474271},{"c":4.445,"h":4.5199,"l":4.44,"n":1179,"o":4.5,"t":"2026-10-08T13:45:00Z","v":4465303,"vw":4.474503},{"c":4.4501,"h":4.5,"l":4.44,"n":986,"o":4.445,"t":"2026-10-08T14:00:00Z","v":3936142,"vw":4.461767},{"c":4.4701,"h":4.485,"l":4.4223,"n":940,"o":4.45,"t":"2026-10-08T14:15:00Z","v":3889605,"vw":4.449674},{"c":4.475,"h":4.5151,"l":4.4482,"n":842,"o":4.48,"t":"2026-10-08T14:30:00Z","v":3608863,"vw":4.483027},{"c":4.4993,"h":4.5,"l":4.454,"n":726,"o":4.4701,"t":"2026-10-08T14:45:00Z","v":2351385,"vw":4.476576},{"c":4.4899,"h":4.51,"l":4.4701,"n":547,"o":4.4999,"t":"2026-10-08T15:00:00Z","v":1783662,"vw":4.488265},{"c":4.49,"h":4.51,"l":4.48,"n":400,"o":4.485,"t":"2026-10-08T15:15:00Z","v":1836721,"vw":4.493681},{"c":4.5,"h":4.5199,"l":4.495,"n":530,"o":4.4995,"t":"2026-10-08T15:30:00Z","v":2129238,"vw":4.503609},{"c":4.5097,"h":4.51,"l":4.49,"n":238,"o":4.5,"t":"2026-10-08T15:45:00Z","v":1044926,"vw":4.503145},{"c":4.535,"h":4.535,"l":4.5,"n":316,"o":4.5,"t":"2026-10-08T16:00:00Z","v":1653526,"vw":4.515716},{"c":4.5199,"h":4.54,"l":4.51,"n":290,"o":4.5377,"t":"2026-10-08T16:15:00Z","v":1450061,"vw":4.524213},{"c":4.525,"h":4.53,"l":4.5001,"n":388,"o":4.5177,"t":"2026-10-08T16:30:00Z","v":1808614,"vw":4.513486},{"c":4.5299,"h":4.545,"l":4.515,"n":493,"o":4.525,"t":"2026-10-08T16:45:00Z","v":2366101,"vw":4.53356},{"c":4.5223,"h":4.5499,"l":4.5209,"n":522,"o":4.53,"t":"2026-10-08T17:00:00Z","v":1882926,"vw":4.535556},{"c":4.56,"h":4.58,"l":4.52,"n":271,"o":4.5201,"t":"2026-10-08T17:15:00Z","v":1100734,"vw":4.558889},{"c":4.575,"h":4.575,"l":4.555,"n":205,"o":4.565,"t":"2026-10-08T17:30:00Z","v":772899,"vw":4.561306},{"c":4.5632,"h":4.58,"l":4.56,"n":342,"o":4.5701,"t":"2026-10-08T17:45:00Z","v":1650852,"vw":4.570014},{"c":4.5499,"h":4.58,"l":4.54,"n":303,"o":4.565,"t":"2026-10-08T18:00:00Z","v":1271263,"vw":4.561199},{"c":4.53,"h":4.55,"l":4.529,"n":114,"o":4.5499,"t":"2026-10-08T18:15:00Z","v":504274,"vw":4.532206},{"c":4.54,"h":4.5471,"l":4.53,"n":165,"o":4.535,"t":"2026-10-08T18:30:00Z","v":709242,"vw":4.539836},{"c":4.5401,"h":4.5599,"l":4.54,"n":80,"o":4.54,"t":"2026-10-08T18:45:00Z","v":326836,"vw":4.550114},{"c":4.545,"h":4.555,"l":4.545,"n":189,"o":4.5499,"t":"2026-10-08T19:00:00Z","v":808454,"vw":4.550059},{"c":4.5212,"h":4.55,"l":4.515,"n":127,"o":4.54,"t":"2026-10-08T19:15:00Z","v":531218,"vw":4.528234},{"c":4.52,"h":4.535,"l":4.52,"n":154,"o":4.5299,"t":"2026-10-08T19:30:00Z","v":572156,"vw":4.529715},{"c":4.505,"h":4.53,"l":4.504,"n":193,"o":4.5199,"t":"2026-10-08T19:45:00Z","v":907578,"vw":4.514461},{"c":4.51,"h":4.51,"l":4.5,"n":8,"o":4.5,"t":"2026-10-08T20:00:00Z","v":5350,"vw":4.506737},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-08T20:15:00Z","v":100,"vw":4.52},{"c":4.5101,"h":4.5101,"l":4.51,"n":2,"o":4.51,"t":"2026-10-08T20:30:00Z","v":1800,"vw":4.51005},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-08T20:45:00Z","v":600,"vw":4.51},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-08T21:00:00Z","v":100,"vw":4.52},{"c":4.5188,"h":4.52,"l":4.5188,"n":2,"o":4.52,"t":"2026-10-08T21:30:00Z","v":300,"vw":4.5192},{"c":4.5187,"h":4.5187,"l":4.5187,"n":1,"o":4.5187,"t":"2026-10-08T22:15:00Z","v":1000,"vw":4.5187},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-08T22:30:00Z","v":155,"vw":4.51},{"c":4.5013,"h":4.5013,"l":4.5013,"n":1,"o":4.5013,"t":"2026-10-08T23:45:00Z","v":750,"vw":4.5013},{"c":4.48,"h":4.51,"l":4.47,"n":47,"o":4.5,"t":"2026-10-09T08:00:00Z","v":27288,"vw":4.48701},{"c":4.485,"h":4.485,"l":4.48,"n":9,"o":4.48,"t":"2026-10-09T08:15:00Z","v":6963,"vw":4.480359},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T08:30:00Z","v":1120,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-09T08:45:00Z","v":246,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-09T09:00:00Z","v":5397,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":4,"o":4.46,"t":"2026-10-09T09:15:00Z","v":4659,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-09T09:45:00Z","v":1592,"vw":4.47},{"c":4.48,"h":4.48,"l":4.47,"n":12,"o":4.47,"t":"2026-10-09T10:00:00Z","v":1994,"vw":4.478889},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T10:15:00Z","v":500,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-09T10:30:00Z","v":4000,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":10,"o":4.48,"t":"2026-10-09T10:45:00Z","v":5900,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":10,"o":4.48,"t":"2026-10-09T11:00:00Z","v":6624,"vw":4.48},{"c":4.48,"h":4.4815,"l":4.48,"n":5,"o":4.4815,"t":"2026-10-09T11:15:00Z","v":4652,"vw":4.480645},{"c":4.47,"h":4.48,"l":4.47,"n":20,"o":4.47,"t":"2026-10-09T11:30:00Z","v":6614,"vw":4.470607},{"c":4.47,"h":4.4715,"l":4.47,"n":5,"o":4.47,"t":"2026-10-09T11:45:00Z","v":8079,"vw":4.47006},{"c":4.47,"h":4.4718,"l":4.47,"n":8,"o":4.47,"t":"2026-10-09T12:00:00Z","v":12088,"vw":4.470062},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-09T12:15:00Z","v":3000,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-09T12:30:00Z","v":9298,"vw":4.47},{"c":4.47,"h":4.4795,"l":4.47,"n":4,"o":4.4795,"t":"2026-10-09T12:45:00Z","v":2996,"vw":4.471247},{"c":4.46,"h":4.47,"l":4.45,"n":33,"o":4.47,"t":"2026-10-09T13:00:00Z","v":39602,"vw":4.455849},{"c":4.45,"h":4.47,"l":4.44,"n":108,"o":4.46,"t":"2026-10-09T13:15:00Z","v":87390,"vw":4.459702},{"c":4.49,"h":4.49,"l":4.3993,"n":1030,"o":4.445,"t":"2026-10-09T13:30:00Z","v":3136081,"vw":4.456725},{"c":4.465,"h":4.515,"l":4.455,"n":485,"o":4.4899,"t":"2026-10-09T13:45:00Z","v":1613006,"vw":4.492683},{"c":4.46,"h":4.51,"l":4.46,"n":622,"o":4.479,"t":"2026-10-09T14:00:00Z","v":1947509,"vw":4.483863},{"c":4.4101,"h":4.475,"l":4.41,"n":431,"o":4.465,"t":"2026-10-09T14:15:00Z","v":1278601,"vw":4.449187},{"c":4.4231,"h":4.445,"l":4.41,"n":472,"o":4.415,"t":"2026-10-09T14:30:00Z","v":1531465,"vw":4.430036},{"c":4.415,"h":4.44,"l":4.4116,"n":518,"o":4.423,"t":"2026-10-09T14:45:00Z","v":1985681,"vw":4.428547},{"c":4.4076,"h":4.42,"l":4.4,"n":445,"o":4.4108,"t":"2026-10-09T15:00:00Z","v":1630793,"vw":4.410557},{"c":4.3699,"h":4.415,"l":4.355,"n":645,"o":4.41,"t":"2026-10-09T15:15:00Z","v":2193868,"vw":4.386395},{"c":4.3599,"h":4.38,"l":4.35,"n":760,"o":4.3699,"t":"2026-10-09T15:30:00Z","v":3094247,"vw":4.364472},{"c":4.355,"h":4.37,"l":4.35,"n":411,"o":4.3599,"t":"2026-10-09T15:45:00Z","v":1597887,"vw":4.360054},{"c":4.36,"h":4.37,"l":4.34,"n":265,"o":4.3591,"t":"2026-10-09T16:00:00Z","v":1405175,"vw":4.354793},{"c":4.3509,"h":4.36,"l":4.34,"n":155,"o":4.355,"t":"2026-10-09T16:15:00Z","v":593793,"vw":4.350226},{"c":4.355,"h":4.365,"l":4.34,"n":383,"o":4.35,"t":"2026-10-09T16:30:00Z","v":1281650,"vw":4.355266},{"c":4.355,"h":4.36,"l":4.35,"n":132,"o":4.355,"t":"2026-10-09T16:45:00Z","v":400299,"vw":4.359091},{"c":4.35,"h":4.37,"l":4.35,"n":158,"o":4.355,"t":"2026-10-09T17:00:00Z","v":609578,"vw":4.359932},{"c":4.34,"h":4.355,"l":4.34,"n":58,"o":4.3524,"t":"2026-10-09T17:15:00Z","v":140538,"vw":4.349069},{"c":4.345,"h":4.355,"l":4.34,"n":190,"o":4.3405,"t":"2026-10-09T17:30:00Z","v":803466,"vw":4.349662},{"c":4.35,"h":4.35,"l":4.345,"n":22,"o":4.345,"t":"2026-10-09T17:45:00Z","v":30822,"vw":4.347602},{"c":4.345,"h":4.36,"l":4.34,"n":146,"o":4.3499,"t":"2026-10-09T18:00:00Z","v":664127,"vw":4.349364},{"c":4.3499,"h":4.3499,"l":4.34,"n":40,"o":4.3499,"t":"2026-10-09T18:15:00Z","v":58250,"vw":4.342774},{"c":4.33,"h":4.345,"l":4.33,"n":170,"o":4.3401,"t":"2026-10-09T18:30:00Z","v":448696,"vw":4.33717},{"c":4.3216,"h":4.34,"l":4.305,"n":348,"o":4.335,"t":"2026-10-09T18:45:00Z","v":1127950,"vw":4.322808},{"c":4.3102,"h":4.33,"l":4.31,"n":120,"o":4.325,"t":"2026-10-09T19:00:00Z","v":347296,"vw":4.319826},{"c":4.31,"h":4.3199,"l":4.3024,"n":113,"o":4.3102,"t":"2026-10-09T19:15:00Z","v":533454,"vw":4.310005},{"c":4.305,"h":4.32,"l":4.29,"n":397,"o":4.315,"t":"2026-10-09T19:30:00Z","v":1764339,"vw":4.306836},{"c":4.28,"h":4.31,"l":4.27,"n":343,"o":4.3,"t":"2026-10-09T19:45:00Z","v":2138201,"vw":4.285392},{"c":4.2822,"h":4.2896,"l":4.27,"n":32,"o":4.27,"t":"2026-10-09T20:00:00Z","v":29002,"vw":4.277883},{"c":4.2813,"h":4.29,"l":4.2813,"n":9,"o":4.2896,"t":"2026-10-09T20:15:00Z","v":15726,"vw":4.288928},{"c":4.2997,"h":4.2997,"l":4.29,"n":10,"o":4.29,"t":"2026-10-09T20:30:00Z","v":23644,"vw":4.292981},{"c":4.29,"h":4.3,"l":4.29,"n":4,"o":4.29,"t":"2026-10-09T20:45:00Z","v":18500,"vw":4.290541},{"c":4.292,"h":4.3,"l":4.29,"n":17,"o":4.29,"t":"2026-10-09T21:00:00Z","v":6902,"vw":4.293031},{"c":4.2902,"h":4.2902,"l":4.2902,"n":1,"o":4.2902,"t":"2026-10-09T21:15:00Z","v":990,"vw":4.2902},{"c":4.2987,"h":4.3,"l":4.295,"n":7,"o":4.295,"t":"2026-10-09T21:30:00Z","v":1162,"vw":4.297625},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-09T21:45:00Z","v":2001,"vw":4.29},{"c":4.29,"h":4.2931,"l":4.29,"n":2,"o":4.2931,"t":"2026-10-09T22:15:00Z","v":6040,"vw":4.292566},{"c":4.3,"h":4.31,"l":4.29,"n":12,"o":4.31,"t":"2026-10-09T22:45:00Z","v":4122,"vw":4.295307},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-09T23:00:00Z","v":200,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-09T23:15:00Z","v":500,"vw":4.29},{"c":4.2808,"h":4.2996,"l":4.2808,"n":9,"o":4.2996,"t":"2026-10-09T23:45:00Z","v":5742,"vw":4.2877},{"c":4.3,"h":4.3,"l":4.28,"n":110,"o":4.28,"t":"2026-10-12T08:00:00Z","v":38098,"vw":4.289225},{"c":4.32,"h":4.32,"l":4.3,"n":35,"o":4.3,"t":"2026-10-12T08:15:00Z","v":8390,"vw":4.308226},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-12T08:30:00Z","v":1211,"vw":4.32},{"c":4.32,"h":4.32,"l":4.3197,"n":2,"o":4.3197,"t":"2026-10-12T08:45:00Z","v":2112,"vw":4.319818},{"c":4.3185,"h":4.3185,"l":4.3182,"n":2,"o":4.3182,"t":"2026-10-12T09:00:00Z","v":519,"vw":4.318425},{"c":4.305,"h":4.31,"l":4.3,"n":10,"o":4.31,"t":"2026-10-12T09:15:00Z","v":6660,"vw":4.309495},{"c":4.31,"h":4.31,"l":4.31,"n":11,"o":4.31,"t":"2026-10-12T09:30:00Z","v":5071,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-12T09:45:00Z","v":150,"vw":4.32},{"c":4.29,"h":4.3,"l":4.28,"n":19,"o":4.3,"t":"2026-10-12T10:00:00Z","v":19725,"vw":4.293981},{"c":4.2999,"h":4.2999,"l":4.2999,"n":1,"o":4.2999,"t":"2026-10-12T10:15:00Z","v":160,"vw":4.2999},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-12T10:30:00Z","v":900,"vw":4.3},{"c":4.31,"h":4.31,"l":4.3094,"n":4,"o":4.31,"t":"2026-10-12T11:00:00Z","v":10500,"vw":4.309714},{"c":4.3,"h":4.31,"l":4.3,"n":7,"o":4.31,"t":"2026-10-12T11:15:00Z","v":9282,"vw":4.306912},{"c":4.29,"h":4.3,"l":4.29,"n":6,"o":4.3,"t":"2026-10-12T11:30:00Z","v":2845,"vw":4.298239},{"c":4.29,"h":4.29,"l":4.28,"n":13,"o":4.29,"t":"2026-10-12T11:45:00Z","v":19626,"vw":4.286725},{"c":4.28,"h":4.29,"l":4.28,"n":15,"o":4.29,"t":"2026-10-12T12:00:00Z","v":31474,"vw":4.289374},{"c":4.29,"h":4.29,"l":4.2882,"n":44,"o":4.2882,"t":"2026-10-12T12:15:00Z","v":63529,"vw":4.289997},{"c":4.29,"h":4.29,"l":4.29,"n":11,"o":4.29,"t":"2026-10-12T12:30:00Z","v":38206,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-12T12:45:00Z","v":100,"vw":4.29},{"c":4.29,"h":4.29,"l":4.2715,"n":31,"o":4.28,"t":"2026-10-12T13:00:00Z","v":46048,"vw":4.283031},{"c":4.27,"h":4.29,"l":4.27,"n":94,"o":4.29,"t":"2026-10-12T13:15:00Z","v":128699,"vw":4.281645},{"c":4.2499,"h":4.3,"l":4.205,"n":708,"o":4.28,"t":"2026-10-12T13:30:00Z","v":1478334,"vw":4.235868},{"c":4.2807,"h":4.29,"l":4.2461,"n":379,"o":4.2493,"t":"2026-10-12T13:45:00Z","v":1251494,"vw":4.268896},{"c":4.323,"h":4.325,"l":4.285,"n":363,"o":4.285,"t":"2026-10-12T14:00:00Z","v":1364698,"vw":4.306212},{"c":4.31,"h":4.33,"l":4.31,"n":245,"o":4.325,"t":"2026-10-12T14:15:00Z","v":695682,"vw":4.319511},{"c":4.3199,"h":4.34,"l":4.31,"n":555,"o":4.32,"t":"2026-10-12T14:30:00Z","v":1969192,"vw":4.325362},{"c":4.3108,"h":4.325,"l":4.3001,"n":370,"o":4.32,"t":"2026-10-12T14:45:00Z","v":1162492,"vw":4.3151},{"c":4.3101,"h":4.32,"l":4.29,"n":219,"o":4.3107,"t":"2026-10-12T15:00:00Z","v":739115,"vw":4.307567},{"c":4.3,"h":4.32,"l":4.3,"n":241,"o":4.3101,"t":"2026-10-12T15:15:00Z","v":797417,"vw":4.309009},{"c":4.3,"h":4.31,"l":4.29,"n":210,"o":4.3,"t":"2026-10-12T15:30:00Z","v":713382,"vw":4.298564},{"c":4.3,"h":4.3,"l":4.29,"n":9,"o":4.295,"t":"2026-10-12T15:45:00Z","v":33348,"vw":4.29479},{"c":4.3099,"h":4.315,"l":4.295,"n":233,"o":4.3,"t":"2026-10-12T16:00:00Z","v":758597,"vw":4.306347},{"c":4.32,"h":4.33,"l":4.305,"n":234,"o":4.31,"t":"2026-10-12T16:15:00Z","v":729214,"vw":4.317316},{"c":4.325,"h":4.33,"l":4.315,"n":74,"o":4.3199,"t":"2026-10-12T16:30:00Z","v":205224,"vw":4.319813},{"c":4.321,"h":4.33,"l":4.32,"n":108,"o":4.33,"t":"2026-10-12T16:45:00Z","v":304004,"vw":4.324716},{"c":4.319,"h":4.33,"l":4.31,"n":82,"o":4.325,"t":"2026-10-12T17:00:00Z","v":266350,"vw":4.319914},{"c":4.3208,"h":4.33,"l":4.31,"n":363,"o":4.3199,"t":"2026-10-12T17:15:00Z","v":1049907,"vw":4.319943},{"c":4.32,"h":4.33,"l":4.32,"n":48,"o":4.3201,"t":"2026-10-12T17:30:00Z","v":36016,"vw":4.325881},{"c":4.3208,"h":4.33,"l":4.32,"n":120,"o":4.32,"t":"2026-10-12T17:45:00Z","v":406105,"vw":4.320472},{"c":4.315,"h":4.33,"l":4.311,"n":119,"o":4.32,"t":"2026-10-12T18:00:00Z","v":466505,"vw":4.324506},{"c":4.325,"h":4.325,"l":4.315,"n":129,"o":4.315,"t":"2026-10-12T18:15:00Z","v":437696,"vw":4.320069},{"c":4.32,"h":4.33,"l":4.32,"n":15,"o":4.325,"t":"2026-10-12T18:30:00Z","v":14700,"vw":4.320648},{"c":4.3308,"h":4.34,"l":4.32,"n":114,"o":4.3208,"t":"2026-10-12T18:45:00Z","v":384823,"vw":4.329958},{"c":4.3132,"h":4.335,"l":4.31,"n":210,"o":4.335,"t":"2026-10-12T19:00:00Z","v":620484,"vw":4.326645},{"c":4.31,"h":4.32,"l":4.3,"n":152,"o":4.3101,"t":"2026-10-12T19:15:00Z","v":533476,"vw":4.310169},{"c":4.2832,"h":4.315,"l":4.28,"n":169,"o":4.315,"t":"2026-10-12T19:30:00Z","v":681514,"vw":4.297253},{"c":4.28,"h":4.2899,"l":4.2712,"n":226,"o":4.2808,"t":"2026-10-12T19:45:00Z","v":771992,"vw":4.27971},{"c":4.29,"h":4.29,"l":4.28,"n":7,"o":4.28,"t":"2026-10-12T20:00:00Z","v":9881,"vw":4.280311},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-12T20:45:00Z","v":120,"vw":4.28},{"c":4.2878,"h":4.2878,"l":4.2878,"n":1,"o":4.2878,"t":"2026-10-12T21:00:00Z","v":500,"vw":4.2878},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-12T21:30:00Z","v":987,"vw":4.28},{"c":4.289,"h":4.289,"l":4.289,"n":1,"o":4.289,"t":"2026-10-12T21:45:00Z","v":828,"vw":4.289},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-12T22:00:00Z","v":100,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-12T22:15:00Z","v":500,"vw":4.29},{"c":4.2887,"h":4.2887,"l":4.2887,"n":1,"o":4.2887,"t":"2026-10-12T22:45:00Z","v":1169,"vw":4.2887},{"c":4.2978,"h":4.3,"l":4.2978,"n":2,"o":4.3,"t":"2026-10-12T23:30:00Z","v":405,"vw":4.299321},{"c":4.3,"h":4.3,"l":4.2978,"n":3,"o":4.2978,"t":"2026-10-12T23:45:00Z","v":750,"vw":4.298387},{"c":4.31,"h":4.32,"l":4.29,"n":34,"o":4.32,"t":"2026-10-13T08:00:00Z","v":14891,"vw":4.300657},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-13T08:15:00Z","v":1123,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-13T08:45:00Z","v":1102,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-13T09:30:00Z","v":200,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-13T09:45:00Z","v":1521,"vw":4.3},{"c":4.2996,"h":4.3,"l":4.2996,"n":2,"o":4.3,"t":"2026-10-13T10:00:00Z","v":843,"vw":4.299743},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-13T10:30:00Z","v":100,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":8,"o":4.3,"t":"2026-10-13T10:45:00Z","v":8400,"vw":4.3},{"c":4.3,"h":4.3,"l":4.29,"n":45,"o":4.2999,"t":"2026-10-13T11:00:00Z","v":31261,"vw":4.295102},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-13T11:15:00Z","v":8956,"vw":4.3},{"c":4.3075,"h":4.3075,"l":4.3,"n":5,"o":4.3,"t":"2026-10-13T11:30:00Z","v":1226,"vw":4.302602},{"c":4.3186,"h":4.3187,"l":4.3076,"n":16,"o":4.3076,"t":"2026-10-13T12:00:00Z","v":24223,"vw":4.312524},{"c":4.3115,"h":4.32,"l":4.3115,"n":10,"o":4.32,"t":"2026-10-13T12:15:00Z","v":11868,"vw":4.316248},{"c":4.3198,"h":4.3198,"l":4.3105,"n":5,"o":4.3105,"t":"2026-10-13T12:30:00Z","v":940,"vw":4.317738},{"c":4.3,"h":4.31,"l":4.2982,"n":161,"o":4.31,"t":"2026-10-13T12:45:00Z","v":299259,"vw":4.302906},{"c":4.2915,"h":4.2915,"l":4.2915,"n":1,"o":4.2915,"t":"2026-10-13T13:00:00Z","v":100,"vw":4.2915},{"c":4.31,"h":4.31,"l":4.29,"n":103,"o":4.3,"t":"2026-10-13T13:15:00Z","v":113088,"vw":4.301153},{"c":4.25,"h":4.33,"l":4.2414,"n":713,"o":4.3,"t":"2026-10-13T13:30:00Z","v":1693399,"vw":4.276625},{"c":4.245,"h":4.27,"l":4.2401,"n":367,"o":4.2599,"t":"2026-10-13T13:45:00Z","v":907325,"vw":4.258729},{"c":4.265,"h":4.27,"l":4.24,"n":339,"o":4.245,"t":"2026-10-13T14:00:00Z","v":970301,"vw":4.254725},{"c":4.2899,"h":4.2999,"l":4.25,"n":527,"o":4.265,"t":"2026-10-13T14:15:00Z","v":1740017,"vw":4.275463},{"c":4.3101,"h":4.32,"l":4.2899,"n":187,"o":4.2899,"t":"2026-10-13T14:30:00Z","v":554958,"vw":4.303673},{"c":4.3199,"h":4.32,"l":4.3,"n":165,"o":4.315,"t":"2026-10-13T14:45:00Z","v":624639,"vw":4.309728},{"c":4.3,"h":4.33,"l":4.3,"n":137,"o":4.32,"t":"2026-10-13T15:00:00Z","v":519906,"vw":4.31584},{"c":4.3,"h":4.31,"l":4.29,"n":150,"o":4.305,"t":"2026-10-13T15:15:00Z","v":469742,"vw":4.299795},{"c":4.3091,"h":4.3091,"l":4.305,"n":6,"o":4.305,"t":"2026-10-13T15:30:00Z","v":2650,"vw":4.305632},{"c":4.315,"h":4.32,"l":4.3,"n":284,"o":4.31,"t":"2026-10-13T15:45:00Z","v":1097705,"vw":4.310208},{"c":4.31,"h":4.315,"l":4.3,"n":113,"o":4.315,"t":"2026-10-13T16:00:00Z","v":293945,"vw":4.310041},{"c":4.3023,"h":4.3099,"l":4.3,"n":22,"o":4.3099,"t":"2026-10-13T16:15:00Z","v":45281,"vw":4.308241},{"c":4.3207,"h":4.325,"l":4.305,"n":156,"o":4.305,"t":"2026-10-13T16:30:00Z","v":466450,"vw":4.313663},{"c":4.33,"h":4.345,"l":4.32,"n":205,"o":4.33,"t":"2026-10-13T16:45:00Z","v":668822,"vw":4.337158},{"c":4.3223,"h":4.335,"l":4.31,"n":310,"o":4.3302,"t":"2026-10-13T17:00:00Z","v":975417,"vw":4.323433},{"c":4.315,"h":4.3292,"l":4.31,"n":193,"o":4.325,"t":"2026-10-13T17:15:00Z","v":570962,"vw":4.3202},{"c":4.3003,"h":4.3151,"l":4.29,"n":136,"o":4.315,"t":"2026-10-13T17:30:00Z","v":463374,"vw":4.30359},{"c":4.3,"h":4.305,"l":4.29,"n":38,"o":4.305,"t":"2026-10-13T17:45:00Z","v":117504,"vw":4.299771},{"c":4.275,"h":4.295,"l":4.275,"n":52,"o":4.2901,"t":"2026-10-13T18:00:00Z","v":109946,"vw":4.287773},{"c":4.2901,"h":4.3,"l":4.275,"n":146,"o":4.275,"t":"2026-10-13T18:15:00Z","v":472846,"vw":4.2829},{"c":4.3002,"h":4.32,"l":4.295,"n":154,"o":4.2999,"t":"2026-10-13T18:30:00Z","v":507080,"vw":4.3091},{"c":4.2899,"h":4.305,"l":4.28,"n":118,"o":4.305,"t":"2026-10-13T18:45:00Z","v":439118,"vw":4.295749},{"c":4.295,"h":4.305,"l":4.285,"n":276,"o":4.2899,"t":"2026-10-13T19:00:00Z","v":766614,"vw":4.295875},{"c":4.3,"h":4.32,"l":4.294,"n":380,"o":4.2999,"t":"2026-10-13T19:15:00Z","v":1449045,"vw":4.30361},{"c":4.2892,"h":4.2999,"l":4.28,"n":26,"o":4.2999,"t":"2026-10-13T19:30:00Z","v":76048,"vw":4.289734},{"c":4.2801,"h":4.295,"l":4.28,"n":213,"o":4.285,"t":"2026-10-13T19:45:00Z","v":534963,"vw":4.289361},{"c":4.295,"h":4.295,"l":4.28,"n":14,"o":4.28,"t":"2026-10-13T20:00:00Z","v":17876,"vw":4.286617},{"c":4.2978,"h":4.2978,"l":4.2978,"n":1,"o":4.2978,"t":"2026-10-13T20:30:00Z","v":100,"vw":4.2978},{"c":4.2978,"h":4.2978,"l":4.2978,"n":1,"o":4.2978,"t":"2026-10-13T21:00:00Z","v":440,"vw":4.2978},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-13T21:45:00Z","v":400,"vw":4.3},{"c":4.3001,"h":4.3001,"l":4.3001,"n":1,"o":4.3001,"t":"2026-10-13T23:00:00Z","v":280,"vw":4.3001},{"c":4.3087,"h":4.3087,"l":4.3,"n":3,"o":4.3,"t":"2026-10-13T23:15:00Z","v":1350,"vw":4.301611},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-13T23:45:00Z","v":1020,"vw":4.31},{"c":4.28,"h":4.28,"l":4.26,"n":19,"o":4.28,"t":"2026-10-14T08:00:00Z","v":5050,"vw":4.276434},{"c":4.29,"h":4.29,"l":4.28,"n":9,"o":4.28,"t":"2026-10-14T08:15:00Z","v":3975,"vw":4.282611},{"c":4.2805,"h":4.29,"l":4.2805,"n":4,"o":4.2883,"t":"2026-10-14T08:30:00Z","v":810,"vw":4.28775},{"c":4.2895,"h":4.2895,"l":4.2895,"n":1,"o":4.2895,"t":"2026-10-14T08:45:00Z","v":120,"vw":4.2895},{"c":4.28,"h":4.29,"l":4.28,"n":10,"o":4.29,"t":"2026-10-14T09:00:00Z","v":10466,"vw":4.287607},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-14T09:15:00Z","v":610,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-14T09:30:00Z","v":1788,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":9,"o":4.28,"t":"2026-10-14T10:00:00Z","v":8092,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-14T10:15:00Z","v":525,"vw":4.28},{"c":4.28,"h":4.2804,"l":4.28,"n":7,"o":4.28,"t":"2026-10-14T11:00:00Z","v":13900,"vw":4.280058},{"c":4.28,"h":4.28,"l":4.28,"n":24,"o":4.28,"t":"2026-10-14T11:15:00Z","v":16830,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-10-14T11:30:00Z","v":12900,"vw":4.29},{"c":4.3,"h":4.3,"l":4.2998,"n":7,"o":4.3,"t":"2026-10-14T11:45:00Z","v":17221,"vw":4.29996},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-14T12:00:00Z","v":237,"vw":4.29},{"c":4.32,"h":4.33,"l":4.3,"n":39,"o":4.3,"t":"2026-10-14T12:30:00Z","v":109992,"vw":4.312446},{"c":4.32,"h":4.33,"l":4.31,"n":22,"o":4.3286,"t":"2026-10-14T12:45:00Z","v":77993,"vw":4.320216},{"c":4.3175,"h":4.3299,"l":4.3175,"n":9,"o":4.3299,"t":"2026-10-14T13:00:00Z","v":23039,"vw":4.320016},{"c":4.32,"h":4.32,"l":4.31,"n":73,"o":4.3185,"t":"2026-10-14T13:15:00Z","v":85030,"vw":4.318731},{"c":4.31,"h":4.3701,"l":4.305,"n":570,"o":4.31,"t":"2026-10-14T13:30:00Z","v":1342330,"vw":4.331494},{"c":4.3201,"h":4.33,"l":4.275,"n":648,"o":4.3099,"t":"2026-10-14T13:45:00Z","v":1933679,"vw":4.301777},{"c":4.3208,"h":4.34,"l":4.3,"n":876,"o":4.32,"t":"2026-10-14T14:00:00Z","v":2691301,"vw":4.322338},{"c":4.3101,"h":4.325,"l":4.3,"n":319,"o":4.325,"t":"2026-10-14T14:15:00Z","v":914039,"vw":4.312123},{"c":4.3299,"h":4.33,"l":4.31,"n":487,"o":4.32,"t":"2026-10-14T14:30:00Z","v":1666732,"vw":4.320221},{"c":4.32,"h":4.34,"l":4.31,"n":291,"o":4.3299,"t":"2026-10-14T14:45:00Z","v":1398081,"vw":4.32326},{"c":4.36,"h":4.3691,"l":4.315,"n":364,"o":4.315,"t":"2026-10-14T15:00:00Z","v":1314217,"vw":4.344165},{"c":4.365,"h":4.365,"l":4.345,"n":209,"o":4.3599,"t":"2026-10-14T15:15:00Z","v":563022,"vw":4.351826},{"c":4.375,"h":4.39,"l":4.3605,"n":245,"o":4.3605,"t":"2026-10-14T15:30:00Z","v":427744,"vw":4.374848},{"c":4.37,"h":4.39,"l":4.36,"n":309,"o":4.37,"t":"2026-10-14T15:45:00Z","v":651426,"vw":4.375166},{"c":4.38,"h":4.3999,"l":4.37,"n":180,"o":4.3799,"t":"2026-10-14T16:00:00Z","v":483910,"vw":4.386602},{"c":4.39,"h":4.3991,"l":4.38,"n":160,"o":4.3899,"t":"2026-10-14T16:15:00Z","v":516034,"vw":4.389211},{"c":4.3899,"h":4.41,"l":4.38,"n":241,"o":4.39,"t":"2026-10-14T16:30:00Z","v":731889,"vw":4.397271},{"c":4.4002,"h":4.405,"l":4.3814,"n":136,"o":4.3851,"t":"2026-10-14T16:45:00Z","v":502556,"vw":4.39272},{"c":4.415,"h":4.42,"l":4.4,"n":132,"o":4.405,"t":"2026-10-14T17:00:00Z","v":435371,"vw":4.407036},{"c":4.425,"h":4.43,"l":4.41,"n":118,"o":4.41,"t":"2026-10-14T17:15:00Z","v":349310,"vw":4.419089},{"c":4.42,"h":4.43,"l":4.42,"n":51,"o":4.4292,"t":"2026-10-14T17:30:00Z","v":88389,"vw":4.42724},{"c":4.4268,"h":4.44,"l":4.42,"n":122,"o":4.4209,"t":"2026-10-14T17:45:00Z","v":343874,"vw":4.42937},{"c":4.43,"h":4.45,"l":4.42,"n":279,"o":4.4299,"t":"2026-10-14T18:00:00Z","v":927453,"vw":4.433168},{"c":4.44,"h":4.45,"l":4.43,"n":264,"o":4.43,"t":"2026-10-14T18:15:00Z","v":732993,"vw":4.439843},{"c":4.445,"h":4.46,"l":4.44,"n":220,"o":4.449,"t":"2026-10-14T18:30:00Z","v":546180,"vw":4.449473},{"c":4.45,"h":4.45,"l":4.44,"n":29,"o":4.445,"t":"2026-10-14T18:45:00Z","v":34215,"vw":4.448294},{"c":4.4599,"h":4.46,"l":4.45,"n":81,"o":4.45,"t":"2026-10-14T19:00:00Z","v":247641,"vw":4.45202},{"c":4.45,"h":4.47,"l":4.45,"n":217,"o":4.4599,"t":"2026-10-14T19:15:00Z","v":709368,"vw":4.459689},{"c":4.46,"h":4.47,"l":4.44,"n":182,"o":4.45,"t":"2026-10-14T19:30:00Z","v":665854,"vw":4.454199},{"c":4.45,"h":4.47,"l":4.44,"n":430,"o":4.4599,"t":"2026-10-14T19:45:00Z","v":1360503,"vw":4.456964},{"c":4.4413,"h":4.45,"l":4.431,"n":13,"o":4.45,"t":"2026-10-14T20:00:00Z","v":24321,"vw":4.448916},{"c":4.4522,"h":4.4522,"l":4.4522,"n":1,"o":4.4522,"t":"2026-10-14T20:15:00Z","v":400,"vw":4.4522},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-14T20:30:00Z","v":110,"vw":4.46},{"c":4.48,"h":4.48,"l":4.47,"n":10,"o":4.47,"t":"2026-10-14T20:45:00Z","v":45051,"vw":4.476305},{"c":4.465,"h":4.47,"l":4.465,"n":3,"o":4.47,"t":"2026-10-14T21:00:00Z","v":1200,"vw":4.469167},{"c":4.4794,"h":4.4794,"l":4.47,"n":7,"o":4.47,"t":"2026-10-14T21:15:00Z","v":7329,"vw":4.476582},{"c":4.4893,"h":4.4893,"l":4.48,"n":20,"o":4.48,"t":"2026-10-14T21:30:00Z","v":11061,"vw":4.483057},{"c":4.47,"h":4.4893,"l":4.47,"n":2,"o":4.4893,"t":"2026-10-14T21:45:00Z","v":1618,"vw":4.486318},{"c":4.5078,"h":4.5078,"l":4.48,"n":11,"o":4.4872,"t":"2026-10-14T22:00:00Z","v":5605,"vw":4.491019},{"c":4.5,"h":4.5,"l":4.49,"n":11,"o":4.49,"t":"2026-10-14T22:15:00Z","v":11157,"vw":4.494028},{"c":4.51,"h":4.51,"l":4.4902,"n":10,"o":4.4902,"t":"2026-10-14T22:30:00Z","v":2759,"vw":4.500168},{"c":4.5,"h":4.5,"l":4.485,"n":16,"o":4.5,"t":"2026-10-14T22:45:00Z","v":20500,"vw":4.499044},{"c":4.52,"h":4.52,"l":4.4988,"n":7,"o":4.4988,"t":"2026-10-14T23:00:00Z","v":2160,"vw":4.50806},{"c":4.53,"h":4.53,"l":4.51,"n":11,"o":4.51,"t":"2026-10-14T23:15:00Z","v":6191,"vw":4.525389},{"c":4.53,"h":4.53,"l":4.521,"n":5,"o":4.521,"t":"2026-10-14T23:30:00Z","v":5400,"vw":4.521667},{"c":4.53,"h":4.53,"l":4.52,"n":9,"o":4.53,"t":"2026-10-14T23:45:00Z","v":1751,"vw":4.528571},{"c":4.52,"h":4.55,"l":4.49,"n":77,"o":4.52,"t":"2026-10-15T08:00:00Z","v":31967,"vw":4.512462},{"c":4.55,"h":4.55,"l":4.53,"n":93,"o":4.53,"t":"2026-10-15T08:15:00Z","v":59053,"vw":4.541711},{"c":4.54,"h":4.54,"l":4.53,"n":38,"o":4.54,"t":"2026-10-15T08:30:00Z","v":28792,"vw":4.534469},{"c":4.53,"h":4.55,"l":4.53,"n":16,"o":4.55,"t":"2026-10-15T08:45:00Z","v":14633,"vw":4.539474},{"c":4.5297,"h":4.5383,"l":4.5297,"n":16,"o":4.5383,"t":"2026-10-15T09:00:00Z","v":21598,"vw":4.530076},{"c":4.53,"h":4.53,"l":4.53,"n":22,"o":4.53,"t":"2026-10-15T09:15:00Z","v":14727,"vw":4.53},{"c":4.5395,"h":4.54,"l":4.53,"n":11,"o":4.53,"t":"2026-10-15T09:30:00Z","v":17199,"vw":4.530287},{"c":4.53,"h":4.53,"l":4.53,"n":9,"o":4.53,"t":"2026-10-15T09:45:00Z","v":6428,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-15T10:00:00Z","v":3357,"vw":4.53},{"c":4.53,"h":4.53,"l":4.52,"n":10,"o":4.53,"t":"2026-10-15T10:15:00Z","v":14189,"vw":4.529718},{"c":4.54,"h":4.54,"l":4.54,"n":3,"o":4.54,"t":"2026-10-15T10:30:00Z","v":1700,"vw":4.54},{"c":4.5483,"h":4.55,"l":4.5483,"n":10,"o":4.55,"t":"2026-10-15T10:45:00Z","v":9000,"vw":4.549924},{"c":4.551,"h":4.56,"l":4.55,"n":34,"o":4.55,"t":"2026-10-15T11:00:00Z","v":15451,"vw":4.551252},{"c":4.55,"h":4.55,"l":4.55,"n":11,"o":4.55,"t":"2026-10-15T11:15:00Z","v":11835,"vw":4.55},{"c":4.55,"h":4.55,"l":4.54,"n":21,"o":4.55,"t":"2026-10-15T11:30:00Z","v":78775,"vw":4.54389},{"c":4.56,"h":4.56,"l":4.55,"n":12,"o":4.55,"t":"2026-10-15T11:45:00Z","v":10474,"vw":4.556896},{"c":4.56,"h":4.565,"l":4.56,"n":9,"o":4.565,"t":"2026-10-15T12:00:00Z","v":6896,"vw":4.560371},{"c":4.551,"h":4.57,"l":4.55,"n":13,"o":4.56,"t":"2026-10-15T12:15:00Z","v":19814,"vw":4.559814},{"c":4.5575,"h":4.58,"l":4.55,"n":45,"o":4.57,"t":"2026-10-15T12:30:00Z","v":70633,"vw":4.556481},{"c":4.559,"h":4.56,"l":4.55,"n":34,"o":4.56,"t":"2026-10-15T12:45:00Z","v":45992,"vw":4.550536},{"c":4.54,"h":4.559,"l":4.54,"n":16,"o":4.559,"t":"2026-10-15T13:00:00Z","v":10603,"vw":4.549499},{"c":4.54,"h":4.57,"l":4.53,"n":159,"o":4.54,"t":"2026-10-15T13:15:00Z","v":225977,"vw":4.5498},{"c":4.5,"h":4.6093,"l":4.4901,"n":628,"o":4.54,"t":"2026-10-15T13:30:00Z","v":1663352,"vw":4.534583},{"c":4.5893,"h":4.63,"l":4.4999,"n":593,"o":4.5001,"t":"2026-10-15T13:45:00Z","v":1896805,"vw":4.567872},{"c":4.5601,"h":4.59,"l":4.5308,"n":581,"o":4.5834,"t":"2026-10-15T14:00:00Z","v":1982163,"vw":4.559628},{"c":4.575,"h":4.5899,"l":4.55,"n":690,"o":4.5601,"t":"2026-10-15T14:15:00Z","v":2377886,"vw":4.57151},{"c":4.55,"h":4.6099,"l":4.54,"n":472,"o":4.5799,"t":"2026-10-15T14:30:00Z","v":1608742,"vw":4.580111},{"c":4.511,"h":4.56,"l":4.5101,"n":149,"o":4.56,"t":"2026-10-15T14:45:00Z","v":518035,"vw":4.536972},{"c":4.505,"h":4.5199,"l":4.495,"n":217,"o":4.5151,"t":"2026-10-15T15:00:00Z","v":702014,"vw":4.503341},{"c":4.515,"h":4.52,"l":4.495,"n":415,"o":4.51,"t":"2026-10-15T15:15:00Z","v":1782666,"vw":4.508361},{"c":4.505,"h":4.525,"l":4.4901,"n":401,"o":4.52,"t":"2026-10-15T15:30:00Z","v":1554542,"vw":4.513863},{"c":4.495,"h":4.501,"l":4.48,"n":201,"o":4.5001,"t":"2026-10-15T15:45:00Z","v":829521,"vw":4.492311},{"c":4.4901,"h":4.4999,"l":4.4901,"n":15,"o":4.4901,"t":"2026-10-15T16:00:00Z","v":70860,"vw":4.494111},{"c":4.4901,"h":4.4992,"l":4.4809,"n":196,"o":4.4992,"t":"2026-10-15T16:15:00Z","v":688953,"vw":4.490156},{"c":4.4892,"h":4.5,"l":4.48,"n":338,"o":4.495,"t":"2026-10-15T16:30:00Z","v":1258589,"vw":4.493129},{"c":4.485,"h":4.5,"l":4.48,"n":242,"o":4.48,"t":"2026-10-15T16:45:00Z","v":1062610,"vw":4.489076},{"c":4.4801,"h":4.4899,"l":4.47,"n":146,"o":4.4809,"t":"2026-10-15T17:00:00Z","v":652088,"vw":4.479884},{"c":4.49,"h":4.49,"l":4.475,"n":63,"o":4.48,"t":"2026-10-15T17:15:00Z","v":207998,"vw":4.481336},{"c":4.4699,"h":4.485,"l":4.4601,"n":59,"o":4.4801,"t":"2026-10-15T17:30:00Z","v":381239,"vw":4.475282},{"c":4.465,"h":4.47,"l":4.45,"n":95,"o":4.4623,"t":"2026-10-15T17:45:00Z","v":217264,"vw":4.460277},{"c":4.4801,"h":4.49,"l":4.465,"n":98,"o":4.4693,"t":"2026-10-15T18:00:00Z","v":449434,"vw":4.474875},{"c":4.4709,"h":4.5,"l":4.4709,"n":253,"o":4.48,"t":"2026-10-15T18:15:00Z","v":1030889,"vw":4.486435},{"c":4.48,"h":4.48,"l":4.46,"n":105,"o":4.47,"t":"2026-10-15T18:30:00Z","v":528825,"vw":4.470572},{"c":4.47,"h":4.4891,"l":4.47,"n":147,"o":4.4703,"t":"2026-10-15T18:45:00Z","v":694978,"vw":4.478816},{"c":4.465,"h":4.4751,"l":4.46,"n":143,"o":4.4701,"t":"2026-10-15T19:00:00Z","v":678654,"vw":4.469832},{"c":4.465,"h":4.47,"l":4.4508,"n":157,"o":4.46,"t":"2026-10-15T19:15:00Z","v":542300,"vw":4.460132},{"c":4.465,"h":4.47,"l":4.45,"n":117,"o":4.47,"t":"2026-10-15T19:30:00Z","v":501735,"vw":4.459256},{"c":4.46,"h":4.4799,"l":4.45,"n":468,"o":4.465,"t":"2026-10-15T19:45:00Z","v":1969011,"vw":4.460956},{"c":4.46,"h":4.46,"l":4.45,"n":56,"o":4.46,"t":"2026-10-15T20:00:00Z","v":40558,"vw":4.45926},{"c":4.469,"h":4.469,"l":4.46,"n":4,"o":4.4601,"t":"2026-10-15T20:15:00Z","v":6621,"vw":4.461603},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-15T20:45:00Z","v":3100,"vw":4.46},{"c":4.4698,"h":4.479,"l":4.4698,"n":6,"o":4.47,"t":"2026-10-15T21:00:00Z","v":4750,"vw":4.470754},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-15T21:15:00Z","v":445,"vw":4.46},{"c":4.48,"h":4.48,"l":4.4518,"n":2,"o":4.4518,"t":"2026-10-15T21:30:00Z","v":979,"vw":4.45468},{"c":4.4514,"h":4.4514,"l":4.4514,"n":1,"o":4.4514,"t":"2026-10-15T22:15:00Z","v":590,"vw":4.4514},{"c":4.4501,"h":4.4501,"l":4.4501,"n":1,"o":4.4501,"t":"2026-10-15T22:30:00Z","v":136,"vw":4.4501},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-15T22:45:00Z","v":3046,"vw":4.46},{"c":4.452,"h":4.452,"l":4.452,"n":2,"o":4.452,"t":"2026-10-15T23:00:00Z","v":7000,"vw":4.452},{"c":4.48,"h":4.48,"l":4.465,"n":6,"o":4.465,"t":"2026-10-15T23:15:00Z","v":1300,"vw":4.466923},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-15T23:45:00Z","v":200,"vw":4.48},{"c":4.42,"h":4.45,"l":4.42,"n":21,"o":4.44,"t":"2026-10-16T08:00:00Z","v":11842,"vw":4.436469},{"c":4.43,"h":4.43,"l":4.42,"n":11,"o":4.42,"t":"2026-10-16T08:15:00Z","v":23201,"vw":4.424353},{"c":4.44,"h":4.44,"l":4.43,"n":6,"o":4.43,"t":"2026-10-16T08:30:00Z","v":6700,"vw":4.434328},{"c":4.44,"h":4.44,"l":4.44,"n":13,"o":4.44,"t":"2026-10-16T08:45:00Z","v":6733,"vw":4.44},{"c":4.4383,"h":4.44,"l":4.4383,"n":3,"o":4.44,"t":"2026-10-16T09:00:00Z","v":1887,"vw":4.43964},{"c":4.45,"h":4.45,"l":4.44,"n":6,"o":4.44,"t":"2026-10-16T09:45:00Z","v":5658,"vw":4.442651},{"c":4.45,"h":4.45,"l":4.44,"n":80,"o":4.45,"t":"2026-10-16T10:00:00Z","v":22368,"vw":4.449672},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T10:45:00Z","v":760,"vw":4.45},{"c":4.43,"h":4.44,"l":4.42,"n":66,"o":4.44,"t":"2026-10-16T11:00:00Z","v":63883,"vw":4.437652},{"c":4.43,"h":4.43,"l":4.43,"n":16,"o":4.43,"t":"2026-10-16T11:15:00Z","v":18855,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-16T11:30:00Z","v":979,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T11:45:00Z","v":3400,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T12:00:00Z","v":2406,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":12,"o":4.43,"t":"2026-10-16T12:15:00Z","v":9757,"vw":4.43},{"c":4.43,"h":4.4395,"l":4.43,"n":4,"o":4.4395,"t":"2026-10-16T12:30:00Z","v":1200,"vw":4.438647},{"c":4.44,"h":4.44,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T12:45:00Z","v":3762,"vw":4.439093},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-16T13:00:00Z","v":100,"vw":4.44},{"c":4.43,"h":4.45,"l":4.43,"n":42,"o":4.43,"t":"2026-10-16T13:15:00Z","v":123843,"vw":4.436182},{"c":4.5301,"h":4.59,"l":4.3929,"n":674,"o":4.43,"t":"2026-10-16T13:30:00Z","v":1806318,"vw":4.517733},{"c":4.61,"h":4.61,"l":4.5201,"n":830,"o":4.5393,"t":"2026-10-16T13:45:00Z","v":2780568,"vw":4.561962},{"c":4.555,"h":4.63,"l":4.555,"n":838,"o":4.605,"t":"2026-10-16T14:00:00Z","v":2867111,"vw":4.592609},{"c":4.6001,"h":4.605,"l":4.53,"n":658,"o":4.555,"t":"2026-10-16T14:15:00Z","v":2338880,"vw":4.552995},{"c":4.5507,"h":4.62,"l":4.55,"n":507,"o":4.6088,"t":"2026-10-16T14:30:00Z","v":1767898,"vw":4.592277},{"c":4.595,"h":4.595,"l":4.545,"n":360,"o":4.56,"t":"2026-10-16T14:45:00Z","v":1127729,"vw":4.569124},{"c":4.72,"h":4.7299,"l":4.59,"n":1072,"o":4.59,"t":"2026-10-16T15:00:00Z","v":3549790,"vw":4.67203},{"c":4.7299,"h":4.74,"l":4.7,"n":654,"o":4.7108,"t":"2026-10-16T15:15:00Z","v":2854147,"vw":4.724729},{"c":4.715,"h":4.76,"l":4.71,"n":575,"o":4.73,"t":"2026-10-16T15:30:00Z","v":2081425,"vw":4.73745},{"c":4.745,"h":4.75,"l":4.71,"n":387,"o":4.7101,"t":"2026-10-16T15:45:00Z","v":1150902,"vw":4.72728},{"c":4.75,"h":4.7651,"l":4.74,"n":171,"o":4.75,"t":"2026-10-16T16:00:00Z","v":589384,"vw":4.753771},{"c":4.7514,"h":4.7599,"l":4.73,"n":137,"o":4.7401,"t":"2026-10-16T16:15:00Z","v":511007,"vw":4.741289},{"c":4.7502,"h":4.77,"l":4.745,"n":363,"o":4.7524,"t":"2026-10-16T16:30:00Z","v":1765309,"vw":4.753361},{"c":4.76,"h":4.78,"l":4.74,"n":412,"o":4.755,"t":"2026-10-16T16:45:00Z","v":1719987,"vw":4.763804},{"c":4.7809,"h":4.79,"l":4.765,"n":176,"o":4.77,"t":"2026-10-16T17:00:00Z","v":548487,"vw":4.776732},{"c":4.79,"h":4.8,"l":4.78,"n":189,"o":4.79,"t":"2026-10-16T17:15:00Z","v":485137,"vw":4.790399},{"c":4.77,"h":4.795,"l":4.76,"n":133,"o":4.79,"t":"2026-10-16T17:30:00Z","v":370218,"vw":4.774779},{"c":4.785,"h":4.785,"l":4.77,"n":241,"o":4.775,"t":"2026-10-16T17:45:00Z","v":739205,"vw":4.779585},{"c":4.77,"h":4.795,"l":4.76,"n":260,"o":4.789,"t":"2026-10-16T18:00:00Z","v":831108,"vw":4.777461},{"c":4.775,"h":4.78,"l":4.76,"n":128,"o":4.7705,"t":"2026-10-16T18:15:00Z","v":340674,"vw":4.770378},{"c":4.7801,"h":4.79,"l":4.76,"n":298,"o":4.77,"t":"2026-10-16T18:30:00Z","v":1040523,"vw":4.774114},{"c":4.791,"h":4.8,"l":4.7809,"n":46,"o":4.7809,"t":"2026-10-16T18:45:00Z","v":132834,"vw":4.790702},{"c":4.7895,"h":4.82,"l":4.785,"n":257,"o":4.795,"t":"2026-10-16T19:00:00Z","v":848992,"vw":4.805061},{"c":4.775,"h":4.8,"l":4.77,"n":185,"o":4.7892,"t":"2026-10-16T19:15:00Z","v":553579,"vw":4.788487},{"c":4.81,"h":4.81,"l":4.77,"n":232,"o":4.78,"t":"2026-10-16T19:30:00Z","v":806694,"vw":4.783357},{"c":4.78,"h":4.805,"l":4.7714,"n":266,"o":4.8001,"t":"2026-10-16T19:45:00Z","v":770693,"vw":4.785057},{"c":4.7807,"h":4.8,"l":4.775,"n":12,"o":4.775,"t":"2026-10-16T20:00:00Z","v":17133,"vw":4.783954},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-16T20:15:00Z","v":1857,"vw":4.8},{"c":4.7885,"h":4.79,"l":4.781,"n":3,"o":4.79,"t":"2026-10-16T20:30:00Z","v":1804,"vw":4.782638},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-10-16T20:45:00Z","v":300,"vw":4.79},{"c":4.8,"h":4.8,"l":4.79,"n":10,"o":4.79,"t":"2026-10-16T21:30:00Z","v":2122,"vw":4.798755},{"c":4.8197,"h":4.82,"l":4.8197,"n":2,"o":4.82,"t":"2026-10-16T21:45:00Z","v":350,"vw":4.819829},{"c":4.82,"h":4.82,"l":4.79,"n":5,"o":4.79,"t":"2026-10-16T22:00:00Z","v":11651,"vw":4.81864},{"c":4.83,"h":4.83,"l":4.81,"n":16,"o":4.81,"t":"2026-10-16T22:15:00Z","v":2904,"vw":4.816085},{"c":4.8046,"h":4.8046,"l":4.8046,"n":1,"o":4.8046,"t":"2026-10-16T22:30:00Z","v":250,"vw":4.8046},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-16T23:00:00Z","v":420,"vw":4.82},{"c":4.83,"h":4.83,"l":4.824,"n":14,"o":4.8254,"t":"2026-10-16T23:15:00Z","v":1825,"vw":4.829394},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-16T23:30:00Z","v":125,"vw":4.81},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-16T23:45:00Z","v":1000,"vw":4.83},{"c":4.73,"h":4.73,"l":4.68,"n":79,"o":4.68,"t":"2026-10-19T08:00:00Z","v":31279,"vw":4.714167},{"c":4.73,"h":4.73,"l":4.73,"n":30,"o":4.73,"t":"2026-10-19T08:15:00Z","v":24525,"vw":4.73},{"c":4.74,"h":4.74,"l":4.73,"n":13,"o":4.73,"t":"2026-10-19T08:30:00Z","v":12104,"vw":4.733883},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-19T08:45:00Z","v":9900,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":14,"o":4.75,"t":"2026-10-19T09:00:00Z","v":20603,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-19T09:15:00Z","v":3701,"vw":4.75},{"c":4.74,"h":4.75,"l":4.74,"n":11,"o":4.75,"t":"2026-10-19T09:30:00Z","v":17600,"vw":4.74926},{"c":4.74,"h":4.74,"l":4.73,"n":8,"o":4.74,"t":"2026-10-19T09:45:00Z","v":9200,"vw":4.739891},{"c":4.76,"h":4.76,"l":4.74,"n":57,"o":4.74,"t":"2026-10-19T10:00:00Z","v":63236,"vw":4.749955},{"c":4.77,"h":4.78,"l":4.77,"n":15,"o":4.77,"t":"2026-10-19T10:15:00Z","v":29300,"vw":4.774471},{"c":4.77,"h":4.77,"l":4.75,"n":27,"o":4.77,"t":"2026-10-19T10:30:00Z","v":28233,"vw":4.76224},{"c":4.77,"h":4.7705,"l":4.77,"n":80,"o":4.77,"t":"2026-10-19T10:45:00Z","v":65414,"vw":4.770031},{"c":4.7915,"h":4.7915,"l":4.78,"n":17,"o":4.78,"t":"2026-10-19T11:00:00Z","v":16902,"vw":4.783494},{"c":4.78,"h":4.79,"l":4.78,"n":24,"o":4.79,"t":"2026-10-19T11:15:00Z","v":17728,"vw":4.785241},{"c":4.78,"h":4.7802,"l":4.78,"n":3,"o":4.7802,"t":"2026-10-19T11:30:00Z","v":2700,"vw":4.780007},{"c":4.78,"h":4.78,"l":4.78,"n":15,"o":4.78,"t":"2026-10-19T11:45:00Z","v":22617,"vw":4.78},{"c":4.77,"h":4.78,"l":4.77,"n":7,"o":4.78,"t":"2026-10-19T12:00:00Z","v":6969,"vw":4.770876},{"c":4.7623,"h":4.77,"l":4.7623,"n":17,"o":4.77,"t":"2026-10-19T12:15:00Z","v":11625,"vw":4.769926},{"c":4.7694,"h":4.77,"l":4.76,"n":9,"o":4.7606,"t":"2026-10-19T12:30:00Z","v":12667,"vw":4.766037},{"c":4.77,"h":4.77,"l":4.77,"n":10,"o":4.77,"t":"2026-10-19T12:45:00Z","v":42077,"vw":4.77},{"c":4.77,"h":4.78,"l":4.7623,"n":14,"o":4.7623,"t":"2026-10-19T13:00:00Z","v":52309,"vw":4.771299},{"c":4.75,"h":4.8,"l":4.75,"n":81,"o":4.78,"t":"2026-10-19T13:15:00Z","v":176648,"vw":4.781182},{"c":4.67,"h":4.785,"l":4.635,"n":825,"o":4.75,"t":"2026-10-19T13:30:00Z","v":1990340,"vw":4.668524},{"c":4.6701,"h":4.685,"l":4.64,"n":602,"o":4.665,"t":"2026-10-19T13:45:00Z","v":1907540,"vw":4.661182},{"c":4.62,"h":4.6701,"l":4.62,"n":473,"o":4.6701,"t":"2026-10-19T14:00:00Z","v":1370023,"vw":4.646699},{"c":4.58,"h":4.626,"l":4.575,"n":591,"o":4.62,"t":"2026-10-19T14:15:00Z","v":1819654,"vw":4.606999},{"c":4.59,"h":4.6099,"l":4.575,"n":522,"o":4.58,"t":"2026-10-19T14:30:00Z","v":1501661,"vw":4.593076},{"c":4.55,"h":4.5801,"l":4.54,"n":337,"o":4.58,"t":"2026-10-19T14:45:00Z","v":902041,"vw":4.562215},{"c":4.5509,"h":4.57,"l":4.5402,"n":464,"o":4.5523,"t":"2026-10-19T15:00:00Z","v":1379926,"vw":4.555475},{"c":4.5331,"h":4.56,"l":4.53,"n":143,"o":4.555,"t":"2026-10-19T15:15:00Z","v":230049,"vw":4.546505},{"c":4.505,"h":4.54,"l":4.5001,"n":249,"o":4.53,"t":"2026-10-19T15:30:00Z","v":736279,"vw":4.52686},{"c":4.5099,"h":4.53,"l":4.5,"n":389,"o":4.5099,"t":"2026-10-19T15:45:00Z","v":1362981,"vw":4.513012},{"c":4.525,"h":4.54,"l":4.505,"n":388,"o":4.5099,"t":"2026-10-19T16:00:00Z","v":1358170,"vw":4.528284},{"c":4.545,"h":4.545,"l":4.5157,"n":189,"o":4.52,"t":"2026-10-19T16:15:00Z","v":518931,"vw":4.528474},{"c":4.54,"h":4.5498,"l":4.535,"n":114,"o":4.5408,"t":"2026-10-19T16:30:00Z","v":409253,"vw":4.540096},{"c":4.5501,"h":4.555,"l":4.535,"n":76,"o":4.54,"t":"2026-10-19T16:45:00Z","v":345232,"vw":4.54627},{"c":4.5401,"h":4.566,"l":4.54,"n":111,"o":4.555,"t":"2026-10-19T17:00:00Z","v":472475,"vw":4.553247},{"c":4.5301,"h":4.5487,"l":4.53,"n":143,"o":4.54,"t":"2026-10-19T17:15:00Z","v":482211,"vw":4.539202},{"c":4.5291,"h":4.54,"l":4.52,"n":28,"o":4.54,"t":"2026-10-19T17:30:00Z","v":47818,"vw":4.526848},{"c":4.5399,"h":4.55,"l":4.525,"n":197,"o":4.5298,"t":"2026-10-19T17:45:00Z","v":877616,"vw":4.536324},{"c":4.575,"h":4.58,"l":4.5396,"n":265,"o":4.54,"t":"2026-10-19T18:00:00Z","v":967162,"vw":4.555205},{"c":4.575,"h":4.58,"l":4.56,"n":114,"o":4.575,"t":"2026-10-19T18:15:00Z","v":498846,"vw":4.571669},{"c":4.57,"h":4.585,"l":4.57,"n":107,"o":4.575,"t":"2026-10-19T18:30:00Z","v":469153,"vw":4.579842},{"c":4.5693,"h":4.5701,"l":4.56,"n":28,"o":4.5701,"t":"2026-10-19T18:45:00Z","v":150405,"vw":4.566984},{"c":4.5601,"h":4.57,"l":4.55,"n":87,"o":4.57,"t":"2026-10-19T19:00:00Z","v":362265,"vw":4.559932},{"c":4.5737,"h":4.58,"l":4.56,"n":207,"o":4.5663,"t":"2026-10-19T19:15:00Z","v":1056809,"vw":4.569311},{"c":4.55,"h":4.575,"l":4.55,"n":82,"o":4.5703,"t":"2026-10-19T19:30:00Z","v":448697,"vw":4.564432},{"c":4.58,"h":4.585,"l":4.555,"n":264,"o":4.56,"t":"2026-10-19T19:45:00Z","v":981188,"vw":4.572335},{"c":4.5613,"h":4.58,"l":4.5613,"n":14,"o":4.58,"t":"2026-10-19T20:00:00Z","v":26005,"vw":4.573675},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-19T20:15:00Z","v":5430,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T21:00:00Z","v":3000,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T21:15:00Z","v":2000,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-19T21:30:00Z","v":300,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T22:00:00Z","v":200,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-19T22:45:00Z","v":500,"vw":4.57},{"c":4.5699,"h":4.5699,"l":4.5699,"n":1,"o":4.5699,"t":"2026-10-19T23:15:00Z","v":250,"vw":4.5699},{"c":4.56,"h":4.5697,"l":4.56,"n":6,"o":4.5697,"t":"2026-10-19T23:30:00Z","v":1104,"vw":4.568818},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T23:45:00Z","v":2225,"vw":4.57},{"c":4.59,"h":4.6,"l":4.57,"n":28,"o":4.59,"t":"2026-10-20T08:00:00Z","v":25739,"vw":4.57164},{"c":4.58,"h":4.59,"l":4.58,"n":9,"o":4.59,"t":"2026-10-20T08:15:00Z","v":6336,"vw":4.587475},{"c":4.58,"h":4.58,"l":4.58,"n":14,"o":4.58,"t":"2026-10-20T08:30:00Z","v":12861,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-20T08:45:00Z","v":6900,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":10,"o":4.6,"t":"2026-10-20T09:00:00Z","v":2986,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-20T09:15:00Z","v":165,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-20T09:45:00Z","v":4431,"vw":4.6},{"c":4.61,"h":4.61,"l":4.6,"n":9,"o":4.6,"t":"2026-10-20T10:00:00Z","v":15717,"vw":4.605205},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-20T10:30:00Z","v":121,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-20T10:45:00Z","v":1700,"vw":4.61},{"c":4.62,"h":4.63,"l":4.61,"n":34,"o":4.61,"t":"2026-10-20T11:00:00Z","v":40054,"vw":4.61387},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-20T11:15:00Z","v":3441,"vw":4.61},{"c":4.6,"h":4.61,"l":4.6,"n":18,"o":4.61,"t":"2026-10-20T11:30:00Z","v":25756,"vw":4.608248},{"c":4.605,"h":4.6083,"l":4.605,"n":2,"o":4.6083,"t":"2026-10-20T11:45:00Z","v":400,"vw":4.607475},{"c":4.61,"h":4.62,"l":4.61,"n":35,"o":4.61,"t":"2026-10-20T12:00:00Z","v":30766,"vw":4.610473},{"c":4.62,"h":4.62,"l":4.61,"n":7,"o":4.61,"t":"2026-10-20T12:15:00Z","v":9065,"vw":4.610111},{"c":4.6,"h":4.62,"l":4.6,"n":13,"o":4.62,"t":"2026-10-20T12:30:00Z","v":48185,"vw":4.605715},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-10-20T12:45:00Z","v":8828,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-20T13:00:00Z","v":11425,"vw":4.6},{"c":4.63,"h":4.63,"l":4.6,"n":83,"o":4.6,"t":"2026-10-20T13:15:00Z","v":126517,"vw":4.61426},{"c":4.67,"h":4.685,"l":4.6,"n":390,"o":4.62,"t":"2026-10-20T13:30:00Z","v":963071,"vw":4.643989},{"c":4.605,"h":4.675,"l":4.605,"n":364,"o":4.675,"t":"2026-10-20T13:45:00Z","v":1186080,"vw":4.641803},{"c":4.585,"h":4.615,"l":4.58,"n":385,"o":4.605,"t":"2026-10-20T14:00:00Z","v":1079563,"vw":4.602064},{"c":4.5502,"h":4.585,"l":4.55,"n":300,"o":4.585,"t":"2026-10-20T14:15:00Z","v":1083276,"vw":4.561412},{"c":4.545,"h":4.56,"l":4.53,"n":399,"o":4.5501,"t":"2026-10-20T14:30:00Z","v":1388962,"vw":4.543658},{"c":4.55,"h":4.56,"l":4.53,"n":285,"o":4.5493,"t":"2026-10-20T14:45:00Z","v":940485,"vw":4.543222},{"c":4.56,"h":4.58,"l":4.545,"n":381,"o":4.545,"t":"2026-10-20T15:00:00Z","v":1095428,"vw":4.561164},{"c":4.5601,"h":4.57,"l":4.55,"n":194,"o":4.5618,"t":"2026-10-20T15:15:00Z","v":735927,"vw":4.560087},{"c":4.565,"h":4.58,"l":4.55,"n":300,"o":4.565,"t":"2026-10-20T15:30:00Z","v":1202021,"vw":4.566178},{"c":4.55,"h":4.57,"l":4.55,"n":237,"o":4.565,"t":"2026-10-20T15:45:00Z","v":811385,"vw":4.559924},{"c":4.565,"h":4.57,"l":4.55,"n":139,"o":4.555,"t":"2026-10-20T16:00:00Z","v":341172,"vw":4.559513},{"c":4.56,"h":4.57,"l":4.55,"n":78,"o":4.5623,"t":"2026-10-20T16:15:00Z","v":218118,"vw":4.558966},{"c":4.5524,"h":4.565,"l":4.55,"n":145,"o":4.56,"t":"2026-10-20T16:30:00Z","v":346552,"vw":4.558849},{"c":4.5699,"h":4.576,"l":4.55,"n":242,"o":4.555,"t":"2026-10-20T16:45:00Z","v":838031,"vw":4.566508},{"c":4.5653,"h":4.5793,"l":4.56,"n":78,"o":4.57,"t":"2026-10-20T17:00:00Z","v":313816,"vw":4.570166},{"c":4.5522,"h":4.561,"l":4.55,"n":14,"o":4.561,"t":"2026-10-20T17:15:00Z","v":56601,"vw":4.554175},{"c":4.5501,"h":4.555,"l":4.54,"n":71,"o":4.55,"t":"2026-10-20T17:30:00Z","v":162121,"vw":4.549975},{"c":4.5402,"h":4.5591,"l":4.54,"n":51,"o":4.555,"t":"2026-10-20T17:45:00Z","v":121172,"vw":4.543571},{"c":4.535,"h":4.55,"l":4.535,"n":131,"o":4.54,"t":"2026-10-20T18:00:00Z","v":396127,"vw":4.539939},{"c":4.565,"h":4.565,"l":4.5301,"n":310,"o":4.5301,"t":"2026-10-20T18:15:00Z","v":1092497,"vw":4.548144},{"c":4.5797,"h":4.58,"l":4.56,"n":140,"o":4.5601,"t":"2026-10-20T18:30:00Z","v":390811,"vw":4.566775},{"c":4.57,"h":4.575,"l":4.57,"n":45,"o":4.57,"t":"2026-10-20T18:45:00Z","v":122557,"vw":4.570467},{"c":4.5863,"h":4.5863,"l":4.5609,"n":157,"o":4.57,"t":"2026-10-20T19:00:00Z","v":501306,"vw":4.57218},{"c":4.59,"h":4.6,"l":4.58,"n":64,"o":4.5807,"t":"2026-10-20T19:15:00Z","v":107132,"vw":4.58941},{"c":4.5999,"h":4.605,"l":4.59,"n":187,"o":4.595,"t":"2026-10-20T19:30:00Z","v":653577,"vw":4.598873},{"c":4.61,"h":4.625,"l":4.59,"n":140,"o":4.5931,"t":"2026-10-20T19:45:00Z","v":444009,"vw":4.612103},{"c":4.6,"h":4.61,"l":4.6,"n":38,"o":4.61,"t":"2026-10-20T20:00:00Z","v":153635,"vw":4.603938},{"c":4.6,"h":4.6,"l":4.5915,"n":24,"o":4.5915,"t":"2026-10-20T20:15:00Z","v":57675,"vw":4.59941},{"c":4.595,"h":4.6,"l":4.595,"n":9,"o":4.6,"t":"2026-10-20T20:30:00Z","v":8900,"vw":4.59573},{"c":4.6,"h":4.6,"l":4.5828,"n":5,"o":4.59,"t":"2026-10-20T20:45:00Z","v":11590,"vw":4.589543},{"c":4.5825,"h":4.5909,"l":4.5822,"n":7,"o":4.59,"t":"2026-10-20T21:00:00Z","v":21805,"vw":4.589118},{"c":4.6,"h":4.6,"l":4.5922,"n":2,"o":4.5922,"t":"2026-10-20T21:15:00Z","v":390,"vw":4.5942},{"c":4.5808,"h":4.5808,"l":4.5808,"n":1,"o":4.5808,"t":"2026-10-20T21:30:00Z","v":2500,"vw":4.5808},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-20T22:00:00Z","v":2051,"vw":4.58},{"c":4.5801,"h":4.5801,"l":4.56,"n":2,"o":4.56,"t":"2026-10-20T22:30:00Z","v":5500,"vw":4.565482},{"c":4.58,"h":4.59,"l":4.58,"n":3,"o":4.59,"t":"2026-10-20T23:45:00Z","v":10265,"vw":4.580161},{"c":4.59,"h":4.61,"l":4.59,"n":17,"o":4.6,"t":"2026-10-21T08:00:00Z","v":8920,"vw":4.602138},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-21T08:15:00Z","v":4500,"vw":4.59},{"c":4.6,"h":4.61,"l":4.5915,"n":7,"o":4.5915,"t":"2026-10-21T08:30:00Z","v":8096,"vw":4.60069},{"c":4.62,"h":4.62,"l":4.61,"n":8,"o":4.61,"t":"2026-10-21T08:45:00Z","v":6554,"vw":4.617782},{"c":4.61,"h":4.62,"l":4.61,"n":3,"o":4.62,"t":"2026-10-21T09:00:00Z","v":1811,"vw":4.610911},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-21T09:15:00Z","v":11715,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-21T09:30:00Z","v":12500,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-21T09:45:00Z","v":1800,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-21T10:00:00Z","v":12012,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":6,"o":4.61,"t":"2026-10-21T10:15:00Z","v":3900,"vw":4.61},{"c":4.6,"h":4.61,"l":4.6,"n":9,"o":4.61,"t":"2026-10-21T10:30:00Z","v":15207,"vw":4.602766},{"c":4.605,"h":4.605,"l":4.6,"n":11,"o":4.6,"t":"2026-10-21T11:00:00Z","v":10876,"vw":4.600149},{"c":4.6,"h":4.61,"l":4.6,"n":13,"o":4.61,"t":"2026-10-21T11:15:00Z","v":16195,"vw":4.60247},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-21T11:30:00Z","v":6701,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":6,"o":4.59,"t":"2026-10-21T11:45:00Z","v":10287,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T12:00:00Z","v":220,"vw":4.6},{"c":4.5995,"h":4.5995,"l":4.59,"n":2,"o":4.59,"t":"2026-10-21T12:30:00Z","v":3485,"vw":4.590273},{"c":4.6,"h":4.6,"l":4.5913,"n":4,"o":4.5913,"t":"2026-10-21T12:45:00Z","v":30272,"vw":4.599374},{"c":4.64,"h":4.65,"l":4.6,"n":67,"o":4.6,"t":"2026-10-21T13:15:00Z","v":163093,"vw":4.627684},{"c":4.5201,"h":4.67,"l":4.5,"n":565,"o":4.64,"t":"2026-10-21T13:30:00Z","v":999835,"vw":4.554675},{"c":4.525,"h":4.55,"l":4.5,"n":444,"o":4.525,"t":"2026-10-21T13:45:00Z","v":1171863,"vw":4.523944},{"c":4.5099,"h":4.5399,"l":4.5,"n":446,"o":4.53,"t":"2026-10-21T14:00:00Z","v":1391637,"vw":4.522872},{"c":4.4959,"h":4.52,"l":4.485,"n":411,"o":4.505,"t":"2026-10-21T14:15:00Z","v":1078690,"vw":4.499473},{"c":4.5,"h":4.51,"l":4.49,"n":473,"o":4.495,"t":"2026-10-21T14:30:00Z","v":1378724,"vw":4.50021},{"c":4.47,"h":4.51,"l":4.47,"n":507,"o":4.495,"t":"2026-10-21T14:45:00Z","v":1704553,"vw":4.492042},{"c":4.4599,"h":4.48,"l":4.45,"n":451,"o":4.47,"t":"2026-10-21T15:00:00Z","v":1252796,"vw":4.466284},{"c":4.4501,"h":4.48,"l":4.45,"n":556,"o":4.455,"t":"2026-10-21T15:15:00Z","v":1885495,"vw":4.463373},{"c":4.4501,"h":4.46,"l":4.44,"n":429,"o":4.45,"t":"2026-10-21T15:30:00Z","v":926619,"vw":4.449894},{"c":4.445,"h":4.455,"l":4.43,"n":292,"o":4.4501,"t":"2026-10-21T15:45:00Z","v":916271,"vw":4.443508},{"c":4.4499,"h":4.46,"l":4.44,"n":143,"o":4.445,"t":"2026-10-21T16:00:00Z","v":411356,"vw":4.449835},{"c":4.445,"h":4.46,"l":4.44,"n":153,"o":4.4498,"t":"2026-10-21T16:15:00Z","v":491266,"vw":4.449688},{"c":4.4401,"h":4.45,"l":4.43,"n":222,"o":4.45,"t":"2026-10-21T16:30:00Z","v":910058,"vw":4.44013},{"c":4.435,"h":4.44,"l":4.43,"n":34,"o":4.44,"t":"2026-10-21T16:45:00Z","v":103707,"vw":4.43774},{"c":4.435,"h":4.435,"l":4.43,"n":10,"o":4.435,"t":"2026-10-21T17:00:00Z","v":8494,"vw":4.431964},{"c":4.44,"h":4.44,"l":4.435,"n":28,"o":4.44,"t":"2026-10-21T17:15:00Z","v":82122,"vw":4.438705},{"c":4.44,"h":4.44,"l":4.435,"n":50,"o":4.4399,"t":"2026-10-21T17:30:00Z","v":125195,"vw":4.439654},{"c":4.45,"h":4.45,"l":4.43,"n":281,"o":4.4367,"t":"2026-10-21T17:45:00Z","v":841559,"vw":4.445033},{"c":4.45,"h":4.45,"l":4.4401,"n":27,"o":4.4446,"t":"2026-10-21T18:00:00Z","v":20629,"vw":4.445743},{"c":4.44,"h":4.45,"l":4.44,"n":34,"o":4.44,"t":"2026-10-21T18:15:00Z","v":94237,"vw":4.442016},{"c":4.445,"h":4.45,"l":4.43,"n":158,"o":4.4493,"t":"2026-10-21T18:30:00Z","v":472198,"vw":4.440049},{"c":4.45,"h":4.46,"l":4.44,"n":212,"o":4.45,"t":"2026-10-21T18:45:00Z","v":786257,"vw":4.449692},{"c":4.4399,"h":4.46,"l":4.43,"n":378,"o":4.4481,"t":"2026-10-21T19:00:00Z","v":1262510,"vw":4.443914},{"c":4.4101,"h":4.435,"l":4.405,"n":370,"o":4.435,"t":"2026-10-21T19:15:00Z","v":1260357,"vw":4.417008},{"c":4.3967,"h":4.415,"l":4.39,"n":146,"o":4.41,"t":"2026-10-21T19:30:00Z","v":416426,"vw":4.400516},{"c":4.4,"h":4.4,"l":4.375,"n":437,"o":4.4,"t":"2026-10-21T19:45:00Z","v":1895747,"vw":4.389357},{"c":4.38,"h":4.39,"l":4.38,"n":25,"o":4.39,"t":"2026-10-21T20:00:00Z","v":15825,"vw":4.38774},{"c":4.3987,"h":4.4,"l":4.39,"n":4,"o":4.4,"t":"2026-10-21T20:45:00Z","v":2377,"vw":4.397338},{"c":4.39,"h":4.4,"l":4.39,"n":7,"o":4.39,"t":"2026-10-21T21:00:00Z","v":908,"vw":4.391732},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-21T21:45:00Z","v":250,"vw":4.4},{"c":4.4098,"h":4.4099,"l":4.4098,"n":4,"o":4.4098,"t":"2026-10-21T22:00:00Z","v":16590,"vw":4.409839},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T22:15:00Z","v":1351,"vw":4.42},{"c":4.43,"h":4.43,"l":4.42,"n":3,"o":4.42,"t":"2026-10-21T22:30:00Z","v":1102,"vw":4.428629},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T23:00:00Z","v":110,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T23:15:00Z","v":750,"vw":4.43},{"c":4.4379,"h":4.4379,"l":4.43,"n":2,"o":4.43,"t":"2026-10-21T23:30:00Z","v":1422,"vw":4.436667},{"c":4.4397,"h":4.44,"l":4.4397,"n":3,"o":4.44,"t":"2026-10-21T23:45:00Z","v":1865,"vw":4.439781},{"c":4.49,"h":4.4982,"l":4.47,"n":75,"o":4.48,"t":"2026-10-22T08:00:00Z","v":38190,"vw":4.479145},{"c":4.5,"h":4.5,"l":4.49,"n":12,"o":4.49,"t":"2026-10-22T08:15:00Z","v":3980,"vw":4.499369},{"c":4.5,"h":4.5,"l":4.49,"n":3,"o":4.49,"t":"2026-10-22T08:30:00Z","v":5574,"vw":4.495786},{"c":4.5,"h":4.5,"l":4.4998,"n":8,"o":4.4998,"t":"2026-10-22T09:00:00Z","v":33713,"vw":4.499857},{"c":4.49,"h":4.49,"l":4.48,"n":19,"o":4.49,"t":"2026-10-22T09:15:00Z","v":23392,"vw":4.486189},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T09:30:00Z","v":500,"vw":4.49},{"c":4.48,"h":4.485,"l":4.48,"n":3,"o":4.485,"t":"2026-10-22T09:45:00Z","v":3455,"vw":4.481643},{"c":4.4806,"h":4.49,"l":4.4806,"n":2,"o":4.49,"t":"2026-10-22T10:15:00Z","v":1700,"vw":4.484471},{"c":4.48,"h":4.48,"l":4.48,"n":52,"o":4.48,"t":"2026-10-22T10:30:00Z","v":52821,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":18,"o":4.48,"t":"2026-10-22T10:45:00Z","v":28500,"vw":4.48},{"c":4.4813,"h":4.4885,"l":4.48,"n":49,"o":4.48,"t":"2026-10-22T11:00:00Z","v":62581,"vw":4.480394},{"c":4.49,"h":4.49,"l":4.4883,"n":6,"o":4.4883,"t":"2026-10-22T11:15:00Z","v":11554,"vw":4.489941},{"c":4.49,"h":4.4925,"l":4.49,"n":4,"o":4.4925,"t":"2026-10-22T11:30:00Z","v":12736,"vw":4.490098},{"c":4.46,"h":4.49,"l":4.46,"n":44,"o":4.48,"t":"2026-10-22T11:45:00Z","v":83096,"vw":4.47262},{"c":4.46,"h":4.4675,"l":4.4594,"n":16,"o":4.46,"t":"2026-10-22T12:00:00Z","v":33016,"vw":4.460035},{"c":4.4575,"h":4.46,"l":4.4575,"n":4,"o":4.4595,"t":"2026-10-22T12:15:00Z","v":420,"vw":4.459125},{"c":4.45,"h":4.4599,"l":4.44,"n":30,"o":4.4599,"t":"2026-10-22T12:30:00Z","v":70050,"vw":4.442718},{"c":4.46,"h":4.46,"l":4.4485,"n":21,"o":4.45,"t":"2026-10-22T12:45:00Z","v":57249,"vw":4.457129},{"c":4.46,"h":4.46,"l":4.45,"n":24,"o":4.46,"t":"2026-10-22T13:00:00Z","v":75616,"vw":4.459404},{"c":4.41,"h":4.4583,"l":4.41,"n":90,"o":4.4583,"t":"2026-10-22T13:15:00Z","v":163292,"vw":4.426513},{"c":4.3999,"h":4.425,"l":4.374,"n":578,"o":4.41,"t":"2026-10-22T13:30:00Z","v":1352831,"vw":4.394593},{"c":4.4099,"h":4.425,"l":4.39,"n":466,"o":4.395,"t":"2026-10-22T13:45:00Z","v":1486312,"vw":4.407811},{"c":4.4107,"h":4.435,"l":4.39,"n":499,"o":4.41,"t":"2026-10-22T14:00:00Z","v":1869445,"vw":4.414377},{"c":4.4601,"h":4.465,"l":4.41,"n":536,"o":4.4197,"t":"2026-10-22T14:15:00Z","v":1768453,"vw":4.434558},{"c":4.4542,"h":4.48,"l":4.45,"n":869,"o":4.47,"t":"2026-10-22T14:30:00Z","v":3376394,"vw":4.462947},{"c":4.44,"h":4.47,"l":4.44,"n":478,"o":4.455,"t":"2026-10-22T14:45:00Z","v":1846713,"vw":4.459337},{"c":4.46,"h":4.47,"l":4.43,"n":531,"o":4.4308,"t":"2026-10-22T15:00:00Z","v":1786192,"vw":4.451954},{"c":4.48,"h":4.48,"l":4.44,"n":396,"o":4.4601,"t":"2026-10-22T15:15:00Z","v":1393711,"vw":4.455861},{"c":4.4741,"h":4.4892,"l":4.46,"n":530,"o":4.4799,"t":"2026-10-22T15:30:00Z","v":2026430,"vw":4.471444},{"c":4.4701,"h":4.48,"l":4.46,"n":510,"o":4.475,"t":"2026-10-22T15:45:00Z","v":1896486,"vw":4.469869},{"c":4.455,"h":4.47,"l":4.44,"n":198,"o":4.47,"t":"2026-10-22T16:00:00Z","v":737894,"vw":4.461597},{"c":4.4423,"h":4.46,"l":4.44,"n":83,"o":4.4501,"t":"2026-10-22T16:15:00Z","v":262400,"vw":4.449577},{"c":4.485,"h":4.485,"l":4.445,"n":202,"o":4.447,"t":"2026-10-22T16:30:00Z","v":510121,"vw":4.457507},{"c":4.47,"h":4.52,"l":4.47,"n":370,"o":4.48,"t":"2026-10-22T16:45:00Z","v":1298999,"vw":4.495984},{"c":4.49,"h":4.5,"l":4.475,"n":237,"o":4.4793,"t":"2026-10-22T17:00:00Z","v":874533,"vw":4.489096},{"c":4.48,"h":4.49,"l":4.47,"n":78,"o":4.485,"t":"2026-10-22T17:15:00Z","v":218177,"vw":4.480831},{"c":4.4601,"h":4.49,"l":4.46,"n":248,"o":4.48,"t":"2026-10-22T17:30:00Z","v":857392,"vw":4.478087},{"c":4.4901,"h":4.4992,"l":4.4623,"n":228,"o":4.47,"t":"2026-10-22T17:45:00Z","v":650511,"vw":4.478645},{"c":4.495,"h":4.52,"l":4.485,"n":223,"o":4.5,"t":"2026-10-22T18:00:00Z","v":672636,"vw":4.503333},{"c":4.5001,"h":4.505,"l":4.48,"n":245,"o":4.4908,"t":"2026-10-22T18:15:00Z","v":815279,"vw":4.492545},{"c":4.506,"h":4.525,"l":4.5,"n":255,"o":4.505,"t":"2026-10-22T18:30:00Z","v":774456,"vw":4.513088},{"c":4.5172,"h":4.52,"l":4.504,"n":102,"o":4.505,"t":"2026-10-22T18:45:00Z","v":280477,"vw":4.516065},{"c":4.52,"h":4.5381,"l":4.51,"n":225,"o":4.52,"t":"2026-10-22T19:00:00Z","v":730031,"vw":4.525959},{"c":4.515,"h":4.5299,"l":4.51,"n":105,"o":4.52,"t":"2026-10-22T19:15:00Z","v":363259,"vw":4.520642},{"c":4.535,"h":4.54,"l":4.51,"n":186,"o":4.5199,"t":"2026-10-22T19:30:00Z","v":630110,"vw":4.526655},{"c":4.515,"h":4.55,"l":4.51,"n":252,"o":4.535,"t":"2026-10-22T19:45:00Z","v":1106843,"vw":4.528385},{"c":4.5,"h":4.52,"l":4.5,"n":11,"o":4.52,"t":"2026-10-22T20:00:00Z","v":19638,"vw":4.519728},{"c":4.52,"h":4.52,"l":4.52,"n":8,"o":4.52,"t":"2026-10-22T20:15:00Z","v":19702,"vw":4.52},{"c":4.5104,"h":4.52,"l":4.5104,"n":4,"o":4.52,"t":"2026-10-22T20:30:00Z","v":2000,"vw":4.51468},{"c":4.51,"h":4.5172,"l":4.51,"n":2,"o":4.5172,"t":"2026-10-22T20:45:00Z","v":1250,"vw":4.51432},{"c":4.5122,"h":4.5122,"l":4.5122,"n":1,"o":4.5122,"t":"2026-10-22T21:00:00Z","v":100,"vw":4.5122},{"c":4.5,"h":4.5,"l":4.491,"n":3,"o":4.491,"t":"2026-10-22T21:30:00Z","v":1931,"vw":4.49767},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-22T22:00:00Z","v":2900,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":3,"o":4.51,"t":"2026-10-22T22:45:00Z","v":2400,"vw":4.51},{"c":4.5104,"h":4.5104,"l":4.5104,"n":1,"o":4.5104,"t":"2026-10-22T23:00:00Z","v":777,"vw":4.5104}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1069704313920387,"strike":12.464695426135913,"iv":2.2457342742747897,"gamma":0.06187617328456257,"theta":-0.008759212576894874,"vega":0.002220685400637013,"rho":0.00026840427613214046,"breakevenPct":178.726185205923},{"delta":0.15,"premium":0.18610036324738427,"strike":12.111970940209257,"iv":2.507905794501573,"gamma":0.0735521198050647,"theta":-0.012880511971832067,"vega":0.0029497075812744264,"rho":0.00038352471633574197,"breakevenPct":172.66032510324234},{"delta":0.2,"premium":0.175,"strike":7.027613142944784,"iv":1.4889757497289833,"gamma":0.14855975664525226,"theta":-0.009256455586376838,"vega":0.003546290246246578,"rho":0.0005664628689212864,"breakevenPct":59.68901079604434},{"delta":0.25,"premium":0.1976867360011505,"strike":6.09253055995398,"iv":1.2358435355696,"gamma":0.2038230609790846,"theta":-0.008722672674474621,"vega":0.004020452309176534,"rho":0.00072380713744586,"breakevenPct":39.460298331747325},{"delta":0.3,"premium":0.1861678382843333,"strike":5.446713531373333,"iv":0.9189866663428697,"gamma":0.3259092306727186,"theta":-0.006971785247247363,"vega":0.0043624160026038755,"rho":0.0009047401758155106,"breakevenPct":24.886514935652414},{"delta":0.35,"premium":0.18431212615551928,"strike":4.975167663585282,"iv":0.6757615733188327,"gamma":0.419468588000725,"theta":-0.005508120355265543,"vega":0.0045453688598876205,"rho":0.0010796837969802918,"breakevenPct":14.390736736005705},{"delta":0.4,"premium":0.21829798803697664,"strike":4.884538698568062,"iv":0.647884103679536,"gamma":0.4175291281493565,"theta":-0.00517279318470183,"vega":0.0043459851368497365,"rho":0.0012316934264775662,"breakevenPct":13.134903480955991},{"delta":0.45,"premium":0.25228384991843394,"strike":4.7939097335508425,"iv":0.6200066340402393,"gamma":0.41558966829798805,"theta":-0.004837466014138118,"vega":0.004146601413811854,"rho":0.0013837030559748407,"breakevenPct":11.87907022590628},{"delta":0.5,"premium":0.28626971179989125,"strike":4.703280768533624,"iv":0.5921291644009425,"gamma":0.41365020844661954,"theta":-0.004502138843574407,"vega":0.003947217690773971,"rho":0.001535712685472115,"breakevenPct":10.62323697085657},{"delta":0.55,"premium":0.3202555736813486,"strike":4.612651803516404,"iv":0.5642516947616458,"gamma":0.41171074859525103,"theta":-0.0041668116730106935,"vega":0.003747833967736088,"rho":0.0016877223149693896,"breakevenPct":9.367403715806857},{"delta":0.6,"premium":0.35424143556280585,"strike":4.5220228384991845,"iv":0.5363742251223491,"gamma":0.4097712887438825,"theta":-0.003831484502446982,"vega":0.0035484502446982056,"rho":0.001839731944466664,"breakevenPct":8.111570460757147},{"delta":0.65,"premium":0.3882272974442632,"strike":4.431393873481965,"iv":0.5084967554830524,"gamma":0.40783182889251407,"theta":-0.00349615733188327,"vega":0.0033490665216603225,"rho":0.0019917415739639384,"breakevenPct":6.8557372057074355},{"delta":0.7,"premium":0.42221315932572046,"strike":4.340764908464745,"iv":0.48061928584375574,"gamma":0.40589236904114556,"theta":-0.0031608301613195583,"vega":0.00314968279862244,"rho":0.0021437512034612125,"breakevenPct":5.599903950657726},{"delta":0.75,"premium":0.4561990212071778,"strike":4.250135943447526,"iv":0.45274181620445897,"gamma":0.40395290918977705,"theta":-0.0028255029907558456,"vega":0.002950299075584557,"rho":0.0022957608329584873,"breakevenPct":4.344070695608012},{"delta":0.8,"premium":0.49018488308863517,"strike":4.159506978430306,"iv":0.42486434656516225,"gamma":0.40201344933840855,"theta":-0.0024901758201921332,"vega":0.0027509153525466738,"rho":0.0024477704624557618,"breakevenPct":3.0882374405583004},{"delta":0.85,"premium":0.5241707449700925,"strike":4.068878013413087,"iv":0.39698687692586554,"gamma":0.4000739894870401,"theta":-0.0021548486496284214,"vega":0.0025515316295087907,"rho":0.0025997800919530362,"breakevenPct":1.8324041855085884}],"put":[{"delta":0.1,"premium":0.175,"strike":2.4216011425530795,"iv":2.324323967086955,"gamma":0.06626653901871052,"theta":-0.008350613665209006,"vega":0.002195859100077927,"rho":-0.0004987851690097701,"breakevenPct":50.1906451189899},{"delta":0.15,"premium":0.18398168777394822,"strike":3.119755836985976,"iv":1.5799770467530936,"gamma":0.12193752347737662,"theta":-0.007657473785091942,"vega":0.0028993021092824584,"rho":-0.000687470832720167,"breakevenPct":34.911002367594264},{"delta":0.2,"premium":0.20956310516462104,"strike":3.460841402194947,"iv":1.3488623972497713,"gamma":0.17920295945666348,"theta":-0.007435730495906469,"vega":0.0034254760544065897,"rho":-0.000889412595559838,"breakevenPct":27.915965390423768},{"delta":0.25,"premium":0.23514452255529383,"strike":3.801926967403918,"iv":1.1177477477464492,"gamma":0.23646839543595027,"theta":-0.007213987206720997,"vega":0.003951649999530721,"rho":-0.001091354358399509,"breakevenPct":20.920928413253275},{"delta":0.3,"premium":0.2820100815272184,"strike":4.064020163054437,"iv":0.9778362035300769,"gamma":0.2741071089544345,"theta":-0.007092566230388623,"vega":0.004298358127555629,"rho":-0.001308888006378391,"breakevenPct":16.14912022154978},{"delta":0.35,"premium":0.3583542770366444,"strike":4.216708554073289,"iv":0.9642413905561655,"gamma":0.28456271923919235,"theta":-0.007110092130814622,"vega":0.004396505251934808,"rho":-0.0015480164888587561,"breakevenPct":14.456494389928949},{"delta":0.4,"premium":0.4346984725460705,"strike":4.369396945092141,"iv":0.9506465775822541,"gamma":0.2950183295239502,"theta":-0.007127618031240622,"vega":0.004494652376313988,"rho":-0.0017871449713391216,"breakevenPct":12.763868558308115},{"delta":0.45,"premium":0.5110426680554965,"strike":4.522085336110993,"iv":0.9370517646083427,"gamma":0.305473939808708,"theta":-0.007145143931666621,"vega":0.004592799500693167,"rho":-0.002026273453819487,"breakevenPct":11.07124272668728},{"delta":0.5,"premium":0.5873868635649225,"strike":4.674773727129845,"iv":0.9234569516344313,"gamma":0.3159295500934658,"theta":-0.0071626698320926205,"vega":0.004690946625072347,"rho":-0.0022654019362998525,"breakevenPct":9.37861689506645},{"delta":0.55,"premium":0.6637310590743486,"strike":4.827462118148697,"iv":0.9098621386605199,"gamma":0.3263851603782236,"theta":-0.007180195732518621,"vega":0.004789093749451527,"rho":-0.002504530418780218,"breakevenPct":7.685991063445616},{"delta":0.6,"premium":0.7400752545837745,"strike":4.980150509167549,"iv":0.8962673256866085,"gamma":0.33684077066298146,"theta":-0.00719772163294462,"vega":0.004887240873830707,"rho":-0.002743658901260583,"breakevenPct":5.993365231824786},{"delta":0.65,"premium":1.0929460580912864,"strike":5.360995850622407,"iv":1.0327253112033195,"gamma":0.29000705394190873,"theta":-0.007777593360995851,"vega":0.004647302904564315,"rho":-0.0031991564750585796,"breakevenPct":5.373142237249013},{"delta":0.7,"premium":1.4871369294605805,"strike":5.775933609958506,"iv":1.191604979253112,"gamma":0.23461286307053947,"theta":-0.00844149377593361,"vega":0.004356846473029046,"rho":-0.003686985062501738,"breakevenPct":4.9131633447604335},{"delta":0.75,"premium":2.0325314647962065,"strike":6.350033120838112,"iv":1.358856589219028,"gamma":0.18537998734683683,"theta":-0.0087768080509406,"vega":0.003998068259894806,"rho":-0.0042945984448399125,"breakevenPct":4.276745830926179},{"delta":0.8,"premium":2.783676458379685,"strike":7.1407120614523,"iv":1.5272676503832854,"gamma":0.1447183728530445,"theta":-0.008582497998054318,"vega":0.003538899581350343,"rho":-0.005065206737635045,"breakevenPct":3.4002393784893807},{"delta":0.85,"premium":3.7114693695926335,"strike":8.117336178518562,"iv":1.6362760260245581,"gamma":0.11229801493837328,"theta":-0.007439834861434991,"vega":0.0029471638262001014,"rho":-0.005975751161442754,"breakevenPct":2.317603562302043},{"delta":0.9,"premium":4.7276948726543555,"strike":9.187047234373006,"iv":1.6549866036239,"gamma":0.08302136501593693,"theta":-0.005283005247159256,"vega":0.0022098177089983125,"rho":-0.0069564038045157785,"breakevenPct":1.1317763010231754}]},"raw":{"call":[{"delta":0.1,"premium":0.1069704313920387,"strike":12.464695426135913,"iv":2.2457342742747897,"gamma":0.06187617328456257,"theta":-0.008759212576894874,"vega":0.002220685400637013,"rho":0.00026840427613214046,"breakevenPct":178.726185205923},{"delta":0.15,"premium":0.18610036324738427,"strike":12.111970940209257,"iv":2.507905794501573,"gamma":0.0735521198050647,"theta":-0.012880511971832067,"vega":0.0029497075812744264,"rho":0.00038352471633574197,"breakevenPct":172.66032510324234},{"delta":0.2,"premium":0.175,"strike":7.027613142944784,"iv":1.4889757497289833,"gamma":0.14855975664525226,"theta":-0.009256455586376838,"vega":0.003546290246246578,"rho":0.0005664628689212864,"breakevenPct":59.68901079604434},{"delta":0.25,"premium":0.1976867360011505,"strike":6.09253055995398,"iv":1.2358435355696,"gamma":0.2038230609790846,"theta":-0.008722672674474621,"vega":0.004020452309176534,"rho":0.00072380713744586,"breakevenPct":39.460298331747325},{"delta":0.3,"premium":0.1861678382843333,"strike":5.446713531373333,"iv":0.9189866663428697,"gamma":0.3259092306727186,"theta":-0.006971785247247363,"vega":0.0043624160026038755,"rho":0.0009047401758155106,"breakevenPct":24.886514935652414},{"delta":0.35,"premium":0.18431212615551928,"strike":4.975167663585282,"iv":0.6757615733188327,"gamma":0.419468588000725,"theta":-0.005508120355265543,"vega":0.0045453688598876205,"rho":0.0010796837969802918,"breakevenPct":14.390736736005705},{"delta":0.4,"premium":0.21829798803697664,"strike":4.884538698568062,"iv":0.647884103679536,"gamma":0.4175291281493565,"theta":-0.00517279318470183,"vega":0.0043459851368497365,"rho":0.0012316934264775662,"breakevenPct":13.134903480955991},{"delta":0.45,"premium":0.25228384991843394,"strike":4.7939097335508425,"iv":0.6200066340402393,"gamma":0.41558966829798805,"theta":-0.004837466014138118,"vega":0.004146601413811854,"rho":0.0013837030559748407,"breakevenPct":11.87907022590628},{"delta":0.5,"premium":0.28626971179989125,"strike":4.703280768533624,"iv":0.5921291644009425,"gamma":0.41365020844661954,"theta":-0.004502138843574407,"vega":0.003947217690773971,"rho":0.001535712685472115,"breakevenPct":10.62323697085657},{"delta":0.55,"premium":0.3202555736813486,"strike":4.612651803516404,"iv":0.5642516947616458,"gamma":0.41171074859525103,"theta":-0.0041668116730106935,"vega":0.003747833967736088,"rho":0.0016877223149693896,"breakevenPct":9.367403715806857},{"delta":0.6,"premium":0.35424143556280585,"strike":4.5220228384991845,"iv":0.5363742251223491,"gamma":0.4097712887438825,"theta":-0.003831484502446982,"vega":0.0035484502446982056,"rho":0.001839731944466664,"breakevenPct":8.111570460757147},{"delta":0.65,"premium":0.3882272974442632,"strike":4.431393873481965,"iv":0.5084967554830524,"gamma":0.40783182889251407,"theta":-0.00349615733188327,"vega":0.0033490665216603225,"rho":0.0019917415739639384,"breakevenPct":6.8557372057074355},{"delta":0.7,"premium":0.42221315932572046,"strike":4.340764908464745,"iv":0.48061928584375574,"gamma":0.40589236904114556,"theta":-0.0031608301613195583,"vega":0.00314968279862244,"rho":0.0021437512034612125,"breakevenPct":5.599903950657726},{"delta":0.75,"premium":0.4561990212071778,"strike":4.250135943447526,"iv":0.45274181620445897,"gamma":0.40395290918977705,"theta":-0.0028255029907558456,"vega":0.002950299075584557,"rho":0.0022957608329584873,"breakevenPct":4.344070695608012},{"delta":0.8,"premium":0.49018488308863517,"strike":4.159506978430306,"iv":0.42486434656516225,"gamma":0.40201344933840855,"theta":-0.0024901758201921332,"vega":0.0027509153525466738,"rho":0.0024477704624557618,"breakevenPct":3.0882374405583004},{"delta":0.85,"premium":0.5241707449700925,"strike":4.068878013413087,"iv":0.39698687692586554,"gamma":0.4000739894870401,"theta":-0.0021548486496284214,"vega":0.0025515316295087907,"rho":0.0025997800919530362,"breakevenPct":1.8324041855085884}],"put":[{"delta":0.1,"premium":0.175,"strike":2.4216011425530795,"iv":2.324323967086955,"gamma":0.06626653901871052,"theta":-0.008350613665209006,"vega":0.002195859100077927,"rho":-0.0004987851690097701,"breakevenPct":50.1906451189899},{"delta":0.15,"premium":0.18398168777394822,"strike":3.119755836985976,"iv":1.5799770467530936,"gamma":0.12193752347737662,"theta":-0.007657473785091942,"vega":0.0028993021092824584,"rho":-0.000687470832720167,"breakevenPct":34.911002367594264},{"delta":0.2,"premium":0.20956310516462104,"strike":3.460841402194947,"iv":1.3488623972497713,"gamma":0.17920295945666348,"theta":-0.007435730495906469,"vega":0.0034254760544065897,"rho":-0.000889412595559838,"breakevenPct":27.915965390423768},{"delta":0.25,"premium":0.23514452255529383,"strike":3.801926967403918,"iv":1.1177477477464492,"gamma":0.23646839543595027,"theta":-0.007213987206720997,"vega":0.003951649999530721,"rho":-0.001091354358399509,"breakevenPct":20.920928413253275},{"delta":0.3,"premium":0.2820100815272184,"strike":4.064020163054437,"iv":0.9778362035300769,"gamma":0.2741071089544345,"theta":-0.007092566230388623,"vega":0.004298358127555629,"rho":-0.001308888006378391,"breakevenPct":16.14912022154978},{"delta":0.35,"premium":0.3583542770366444,"strike":4.216708554073289,"iv":0.9642413905561655,"gamma":0.28456271923919235,"theta":-0.007110092130814622,"vega":0.004396505251934808,"rho":-0.0015480164888587561,"breakevenPct":14.456494389928949},{"delta":0.4,"premium":0.4346984725460705,"strike":4.369396945092141,"iv":0.9506465775822541,"gamma":0.2950183295239502,"theta":-0.007127618031240622,"vega":0.004494652376313988,"rho":-0.0017871449713391216,"breakevenPct":12.763868558308115},{"delta":0.45,"premium":0.5110426680554965,"strike":4.522085336110993,"iv":0.9370517646083427,"gamma":0.305473939808708,"theta":-0.007145143931666621,"vega":0.004592799500693167,"rho":-0.002026273453819487,"breakevenPct":11.07124272668728},{"delta":0.5,"premium":0.5873868635649225,"strike":4.674773727129845,"iv":0.9234569516344313,"gamma":0.3159295500934658,"theta":-0.0071626698320926205,"vega":0.004690946625072347,"rho":-0.0022654019362998525,"breakevenPct":9.37861689506645},{"delta":0.55,"premium":0.6637310590743486,"strike":4.827462118148697,"iv":0.9098621386605199,"gamma":0.3263851603782236,"theta":-0.007180195732518621,"vega":0.004789093749451527,"rho":-0.002504530418780218,"breakevenPct":7.685991063445616},{"delta":0.6,"premium":0.7400752545837745,"strike":4.980150509167549,"iv":0.8962673256866085,"gamma":0.33684077066298146,"theta":-0.00719772163294462,"vega":0.004887240873830707,"rho":-0.002743658901260583,"breakevenPct":5.993365231824786},{"delta":0.65,"premium":1.0929460580912864,"strike":5.360995850622407,"iv":1.0327253112033195,"gamma":0.29000705394190873,"theta":-0.007777593360995851,"vega":0.004647302904564315,"rho":-0.0031991564750585796,"breakevenPct":5.373142237249013},{"delta":0.7,"premium":1.4871369294605805,"strike":5.775933609958506,"iv":1.191604979253112,"gamma":0.23461286307053947,"theta":-0.00844149377593361,"vega":0.004356846473029046,"rho":-0.003686985062501738,"breakevenPct":4.9131633447604335},{"delta":0.75,"premium":2.0325314647962065,"strike":6.350033120838112,"iv":1.358856589219028,"gamma":0.18537998734683683,"theta":-0.0087768080509406,"vega":0.003998068259894806,"rho":-0.0042945984448399125,"breakevenPct":4.276745830926179},{"delta":0.8,"premium":2.783676458379685,"strike":7.1407120614523,"iv":1.5272676503832854,"gamma":0.1447183728530445,"theta":-0.008582497998054318,"vega":0.003538899581350343,"rho":-0.005065206737635045,"breakevenPct":3.4002393784893807},{"delta":0.85,"premium":3.7114693695926335,"strike":8.117336178518562,"iv":1.6362760260245581,"gamma":0.11229801493837328,"theta":-0.007439834861434991,"vega":0.0029471638262001014,"rho":-0.005975751161442754,"breakevenPct":2.317603562302043},{"delta":0.9,"premium":4.7276948726543555,"strike":9.187047234373006,"iv":1.6549866036239,"gamma":0.08302136501593693,"theta":-0.005283005247159256,"vega":0.0022098177089983125,"rho":-0.0069564038045157785,"breakevenPct":1.1317763010231754}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}