{"symbol":"RXST","url":"https://intraalpha.com/companies/RXST","capturedAt":"2026-10-22T20:45:15.724Z","state":"ready","quote":{"symbol":"RXST","last_price":5.08,"prev_close":4.9,"regular_close":5.08,"change":0.18,"change_pct":3.6735,"regular_change":0.18,"regular_change_pct":3.6735,"extended_change":0,"extended_change_pct":0,"bid":4.83,"ask":5.3,"bid_size":100,"ask_size":300,"volume":393227,"vwap":5.006559,"open":4.89,"high":5.09,"low":4.84,"close":5.08,"trade_count":5966,"last_trade_at":"2026-10-22T20:00:01.734943034Z","last_quote_at":"2026-10-22T20:45:00.76831172Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:12.078042637-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RXST","fetched_at":"2026-10-22T20:45:13.087228+00:00","name":"Rxsight Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Rxsight Inc. is a cutting-edge healthcare technology company dedicated to transforming vision correction through advanced diagnostic and surgical solutions in refractive eye surgery. By integrating proprietary software with precision laser systems, Rxsight aims to significantly improve patient outcomes and enhance the quality of life for those seeking vision correction. The company boasts a robust intellectual property portfolio and strategic collaborations that position it favorably within the growing ophthalmic market. Committed to innovation and operational excellence, Rxsight is poised to drive substantial advancements in eye care, reflecting its potential for sustained growth and impact in the sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":203807000,"ebitda":-51575000,"pe_ratio":null,"peg_ratio":null,"book_value":6.33,"dividend_per_share":null,"dividend_yield":null,"eps":-1.14,"revenue_ttm":127582000,"gross_profit_ttm":98875000,"profit_margin":-0.368,"operating_margin_ttm":-0.408,"return_on_assets_ttm":-0.104,"return_on_equity_ttm":-0.173,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.003,"analyst_target_price":7.57,"analyst_number":1,"beta":1.143,"fifty_two_week_high":13.22,"fifty_two_week_low":4.4,"fifty_day_ma":5.62,"two_hundred_day_ma":6.53,"shares_outstanding":41593300,"forward_pe":116.28,"price_to_sales":1.597,"price_to_book":0.768,"ev_to_revenue":0.0308,"ev_to_ebitda":-7.7},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:45:13.087228+00:00"},"optionObservedAt":"2026-10-22T19:55:10.301Z","bars":[{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-15T13:25:00Z","v":112,"vw":4.52},{"c":4.59,"h":4.59,"l":4.59,"n":13,"o":4.59,"t":"2026-10-15T13:30:00Z","v":4679,"vw":4.59},{"c":4.58,"h":4.605,"l":4.58,"n":35,"o":4.59,"t":"2026-10-15T13:35:00Z","v":12201,"vw":4.598462},{"c":4.56,"h":4.58,"l":4.55,"n":38,"o":4.58,"t":"2026-10-15T13:40:00Z","v":2385,"vw":4.565785},{"c":4.565,"h":4.595,"l":4.565,"n":60,"o":4.57,"t":"2026-10-15T13:45:00Z","v":5622,"vw":4.579379},{"c":4.58,"h":4.58,"l":4.57,"n":39,"o":4.57,"t":"2026-10-15T13:50:00Z","v":2495,"vw":4.577619},{"c":4.595,"h":4.595,"l":4.57,"n":91,"o":4.58,"t":"2026-10-15T13:55:00Z","v":11039,"vw":4.58478},{"c":4.585,"h":4.605,"l":4.565,"n":165,"o":4.595,"t":"2026-10-15T14:00:00Z","v":17308,"vw":4.586142},{"c":4.57,"h":4.59,"l":4.56,"n":73,"o":4.585,"t":"2026-10-15T14:05:00Z","v":7126,"vw":4.576414},{"c":4.6,"h":4.6,"l":4.575,"n":77,"o":4.58,"t":"2026-10-15T14:10:00Z","v":7384,"vw":4.588255},{"c":4.63,"h":4.63,"l":4.58,"n":149,"o":4.59,"t":"2026-10-15T14:15:00Z","v":18385,"vw":4.603112},{"c":4.605,"h":4.62,"l":4.59,"n":159,"o":4.62,"t":"2026-10-15T14:20:00Z","v":16993,"vw":4.60766},{"c":4.59,"h":4.6,"l":4.59,"n":22,"o":4.6,"t":"2026-10-15T14:25:00Z","v":3879,"vw":4.595811},{"c":4.6,"h":4.605,"l":4.585,"n":240,"o":4.6,"t":"2026-10-15T14:30:00Z","v":23962,"vw":4.592587},{"c":4.62,"h":4.62,"l":4.61,"n":86,"o":4.61,"t":"2026-10-15T14:35:00Z","v":5479,"vw":4.614229},{"c":4.605,"h":4.63,"l":4.605,"n":52,"o":4.63,"t":"2026-10-15T14:40:00Z","v":4559,"vw":4.613375},{"c":4.595,"h":4.615,"l":4.595,"n":118,"o":4.605,"t":"2026-10-15T14:45:00Z","v":10309,"vw":4.605917},{"c":4.595,"h":4.615,"l":4.595,"n":111,"o":4.595,"t":"2026-10-15T14:50:00Z","v":8407,"vw":4.605636},{"c":4.6,"h":4.6,"l":4.6,"n":31,"o":4.6,"t":"2026-10-15T14:55:00Z","v":971,"vw":4.6},{"c":4.615,"h":4.615,"l":4.59,"n":57,"o":4.59,"t":"2026-10-15T15:00:00Z","v":3058,"vw":4.602592},{"c":4.615,"h":4.62,"l":4.61,"n":51,"o":4.62,"t":"2026-10-15T15:05:00Z","v":4682,"vw":4.615239},{"c":4.615,"h":4.62,"l":4.61,"n":53,"o":4.615,"t":"2026-10-15T15:10:00Z","v":4436,"vw":4.613082},{"c":4.62,"h":4.62,"l":4.615,"n":65,"o":4.62,"t":"2026-10-15T15:15:00Z","v":3883,"vw":4.61895},{"c":4.595,"h":4.63,"l":4.595,"n":135,"o":4.62,"t":"2026-10-15T15:20:00Z","v":41497,"vw":4.616519},{"c":4.615,"h":4.615,"l":4.59,"n":64,"o":4.6,"t":"2026-10-15T15:25:00Z","v":3376,"vw":4.602241},{"c":4.61,"h":4.615,"l":4.61,"n":30,"o":4.615,"t":"2026-10-15T15:30:00Z","v":1619,"vw":4.61041},{"c":4.605,"h":4.61,"l":4.605,"n":24,"o":4.605,"t":"2026-10-15T15:35:00Z","v":1196,"vw":4.605833},{"c":4.6,"h":4.62,"l":4.6,"n":78,"o":4.605,"t":"2026-10-15T15:40:00Z","v":6141,"vw":4.607068},{"c":4.6012,"h":4.609,"l":4.595,"n":36,"o":4.595,"t":"2026-10-15T15:45:00Z","v":2097,"vw":4.601488},{"c":4.605,"h":4.61,"l":4.605,"n":68,"o":4.605,"t":"2026-10-15T15:50:00Z","v":4147,"vw":4.608065},{"c":4.605,"h":4.61,"l":4.605,"n":32,"o":4.61,"t":"2026-10-15T15:55:00Z","v":986,"vw":4.605836},{"c":4.595,"h":4.605,"l":4.59,"n":48,"o":4.6,"t":"2026-10-15T16:00:00Z","v":2783,"vw":4.599391},{"c":4.595,"h":4.6,"l":4.59,"n":49,"o":4.595,"t":"2026-10-15T16:05:00Z","v":2228,"vw":4.595294},{"c":4.57,"h":4.5999,"l":4.57,"n":74,"o":4.595,"t":"2026-10-15T16:10:00Z","v":12105,"vw":4.588965},{"c":4.565,"h":4.57,"l":4.565,"n":34,"o":4.57,"t":"2026-10-15T16:15:00Z","v":2361,"vw":4.567125},{"c":4.565,"h":4.57,"l":4.56,"n":42,"o":4.565,"t":"2026-10-15T16:20:00Z","v":2537,"vw":4.56529},{"c":4.565,"h":4.57,"l":4.565,"n":18,"o":4.565,"t":"2026-10-15T16:25:00Z","v":679,"vw":4.565833},{"c":4.595,"h":4.61,"l":4.565,"n":244,"o":4.565,"t":"2026-10-15T16:30:00Z","v":32822,"vw":4.591848},{"c":4.595,"h":4.6,"l":4.595,"n":22,"o":4.6,"t":"2026-10-15T16:35:00Z","v":1110,"vw":4.598824},{"c":4.6,"h":4.6,"l":4.595,"n":5,"o":4.595,"t":"2026-10-15T16:40:00Z","v":217,"vw":4.5975},{"c":4.6,"h":4.6,"l":4.59,"n":7,"o":4.59,"t":"2026-10-15T16:45:00Z","v":328,"vw":4.595},{"c":4.6,"h":4.6,"l":4.59,"n":5,"o":4.595,"t":"2026-10-15T16:50:00Z","v":513,"vw":4.595},{"c":4.6,"h":4.6,"l":4.59,"n":42,"o":4.6,"t":"2026-10-15T16:55:00Z","v":2526,"vw":4.595},{"c":4.595,"h":4.6,"l":4.594,"n":25,"o":4.594,"t":"2026-10-15T17:00:00Z","v":5669,"vw":4.594272},{"c":4.625,"h":4.63,"l":4.585,"n":284,"o":4.595,"t":"2026-10-15T17:05:00Z","v":41631,"vw":4.602737},{"c":4.67,"h":4.67,"l":4.625,"n":120,"o":4.625,"t":"2026-10-15T17:10:00Z","v":19725,"vw":4.658726},{"c":4.675,"h":4.675,"l":4.6714,"n":50,"o":4.675,"t":"2026-10-15T17:15:00Z","v":7510,"vw":4.674948},{"c":4.675,"h":4.675,"l":4.675,"n":36,"o":4.675,"t":"2026-10-15T17:20:00Z","v":1152,"vw":4.675},{"c":4.675,"h":4.675,"l":4.675,"n":17,"o":4.675,"t":"2026-10-15T17:25:00Z","v":4443,"vw":4.675},{"c":4.675,"h":4.685,"l":4.675,"n":43,"o":4.68,"t":"2026-10-15T17:30:00Z","v":3340,"vw":4.679853},{"c":4.68,"h":4.68,"l":4.68,"n":40,"o":4.68,"t":"2026-10-15T17:35:00Z","v":1790,"vw":4.68},{"c":4.685,"h":4.7,"l":4.6775,"n":80,"o":4.68,"t":"2026-10-15T17:40:00Z","v":9863,"vw":4.687026},{"c":4.695,"h":4.695,"l":4.685,"n":28,"o":4.685,"t":"2026-10-15T17:45:00Z","v":1860,"vw":4.689583},{"c":4.695,"h":4.7,"l":4.695,"n":34,"o":4.7,"t":"2026-10-15T17:50:00Z","v":2029,"vw":4.696111},{"c":4.695,"h":4.7,"l":4.695,"n":19,"o":4.695,"t":"2026-10-15T17:55:00Z","v":779,"vw":4.695833},{"c":4.705,"h":4.705,"l":4.685,"n":105,"o":4.7,"t":"2026-10-15T18:00:00Z","v":8388,"vw":4.695168},{"c":4.7,"h":4.71,"l":4.7,"n":39,"o":4.705,"t":"2026-10-15T18:05:00Z","v":2007,"vw":4.701923},{"c":4.705,"h":4.71,"l":4.7,"n":29,"o":4.7,"t":"2026-10-15T18:10:00Z","v":1265,"vw":4.704546},{"c":4.705,"h":4.71,"l":4.705,"n":39,"o":4.71,"t":"2026-10-15T18:15:00Z","v":5912,"vw":4.707347},{"c":4.705,"h":4.71,"l":4.705,"n":52,"o":4.71,"t":"2026-10-15T18:20:00Z","v":3208,"vw":4.705824},{"c":4.695,"h":4.7,"l":4.695,"n":52,"o":4.7,"t":"2026-10-15T18:25:00Z","v":3715,"vw":4.699253},{"c":4.665,"h":4.705,"l":4.665,"n":187,"o":4.6989,"t":"2026-10-15T18:30:00Z","v":24674,"vw":4.694377},{"c":4.6649,"h":4.665,"l":4.6649,"n":18,"o":4.665,"t":"2026-10-15T18:35:00Z","v":1054,"vw":4.66497},{"c":4.655,"h":4.665,"l":4.655,"n":60,"o":4.665,"t":"2026-10-15T18:40:00Z","v":3452,"vw":4.66079},{"c":4.655,"h":4.655,"l":4.65,"n":41,"o":4.65,"t":"2026-10-15T18:45:00Z","v":2384,"vw":4.652138},{"c":4.655,"h":4.66,"l":4.65,"n":29,"o":4.655,"t":"2026-10-15T18:50:00Z","v":2016,"vw":4.655355},{"c":4.655,"h":4.66,"l":4.655,"n":36,"o":4.655,"t":"2026-10-15T18:55:00Z","v":1683,"vw":4.655556},{"c":4.665,"h":4.665,"l":4.655,"n":110,"o":4.66,"t":"2026-10-15T19:00:00Z","v":5413,"vw":4.657949},{"c":4.67,"h":4.67,"l":4.665,"n":36,"o":4.67,"t":"2026-10-15T19:05:00Z","v":1801,"vw":4.666667},{"c":4.665,"h":4.67,"l":4.665,"n":34,"o":4.665,"t":"2026-10-15T19:10:00Z","v":1002,"vw":4.665984},{"c":4.67,"h":4.67,"l":4.665,"n":31,"o":4.665,"t":"2026-10-15T19:15:00Z","v":1753,"vw":4.665909},{"c":4.67,"h":4.67,"l":4.665,"n":34,"o":4.665,"t":"2026-10-15T19:20:00Z","v":1116,"vw":4.668371},{"c":4.66,"h":4.67,"l":4.66,"n":31,"o":4.67,"t":"2026-10-15T19:25:00Z","v":1976,"vw":4.666333},{"c":4.67,"h":4.67,"l":4.665,"n":43,"o":4.665,"t":"2026-10-15T19:30:00Z","v":3972,"vw":4.665955},{"c":4.655,"h":4.67,"l":4.655,"n":96,"o":4.665,"t":"2026-10-15T19:35:00Z","v":6589,"vw":4.66009},{"c":4.655,"h":4.665,"l":4.655,"n":86,"o":4.66,"t":"2026-10-15T19:40:00Z","v":7634,"vw":4.659575},{"c":4.65,"h":4.66,"l":4.65,"n":81,"o":4.655,"t":"2026-10-15T19:45:00Z","v":5419,"vw":4.651652},{"c":4.655,"h":4.66,"l":4.655,"n":59,"o":4.66,"t":"2026-10-15T19:50:00Z","v":4049,"vw":4.657375},{"c":4.665,"h":4.68,"l":4.655,"n":654,"o":4.66,"t":"2026-10-15T19:55:00Z","v":53437,"vw":4.668789},{"c":4.67,"h":4.67,"l":4.67,"n":6,"o":4.67,"t":"2026-10-15T20:00:00Z","v":49117,"vw":4.67},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T22:40:00Z","v":2000,"vw":4.58},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-16T11:05:00Z","v":200,"vw":4.67},{"c":4.8,"h":4.82,"l":4.7,"n":89,"o":4.7,"t":"2026-10-16T13:30:00Z","v":15979,"vw":4.749931},{"c":4.812,"h":4.83,"l":4.8,"n":70,"o":4.8,"t":"2026-10-16T13:35:00Z","v":4951,"vw":4.811623},{"c":4.78,"h":4.815,"l":4.77,"n":157,"o":4.815,"t":"2026-10-16T13:40:00Z","v":12836,"vw":4.789334},{"c":4.78,"h":4.78,"l":4.761,"n":52,"o":4.77,"t":"2026-10-16T13:45:00Z","v":4005,"vw":4.767656},{"c":4.775,"h":4.8,"l":4.77,"n":52,"o":4.795,"t":"2026-10-16T13:50:00Z","v":3544,"vw":4.791804},{"c":4.76,"h":4.785,"l":4.76,"n":60,"o":4.775,"t":"2026-10-16T13:55:00Z","v":3779,"vw":4.77},{"c":4.765,"h":4.77,"l":4.75,"n":72,"o":4.765,"t":"2026-10-16T14:00:00Z","v":6858,"vw":4.762766},{"c":4.74,"h":4.77,"l":4.72,"n":96,"o":4.77,"t":"2026-10-16T14:05:00Z","v":7615,"vw":4.741932},{"c":4.71,"h":4.735,"l":4.71,"n":113,"o":4.735,"t":"2026-10-16T14:10:00Z","v":20255,"vw":4.718334},{"c":4.715,"h":4.715,"l":4.71,"n":28,"o":4.71,"t":"2026-10-16T14:15:00Z","v":1315,"vw":4.713904},{"c":4.71,"h":4.7217,"l":4.705,"n":60,"o":4.71,"t":"2026-10-16T14:20:00Z","v":4670,"vw":4.716347},{"c":4.68,"h":4.71,"l":4.67,"n":77,"o":4.71,"t":"2026-10-16T14:25:00Z","v":4677,"vw":4.698495},{"c":4.73,"h":4.73,"l":4.67,"n":102,"o":4.67,"t":"2026-10-16T14:30:00Z","v":13930,"vw":4.708983},{"c":4.74,"h":4.74,"l":4.73,"n":74,"o":4.73,"t":"2026-10-16T14:35:00Z","v":8857,"vw":4.732684},{"c":4.745,"h":4.745,"l":4.735,"n":55,"o":4.745,"t":"2026-10-16T14:40:00Z","v":10400,"vw":4.744129},{"c":4.745,"h":4.75,"l":4.74,"n":96,"o":4.74,"t":"2026-10-16T14:45:00Z","v":12920,"vw":4.746387},{"c":4.72,"h":4.75,"l":4.72,"n":403,"o":4.745,"t":"2026-10-16T14:50:00Z","v":76957,"vw":4.737367},{"c":4.69,"h":4.726,"l":4.69,"n":57,"o":4.72,"t":"2026-10-16T14:55:00Z","v":6273,"vw":4.705339},{"c":4.68,"h":4.695,"l":4.68,"n":39,"o":4.695,"t":"2026-10-16T15:00:00Z","v":9358,"vw":4.693658},{"c":4.695,"h":4.695,"l":4.68,"n":75,"o":4.68,"t":"2026-10-16T15:05:00Z","v":6738,"vw":4.689749},{"c":4.7,"h":4.705,"l":4.69,"n":51,"o":4.695,"t":"2026-10-16T15:10:00Z","v":2268,"vw":4.7},{"c":4.695,"h":4.705,"l":4.695,"n":23,"o":4.705,"t":"2026-10-16T15:15:00Z","v":2754,"vw":4.700331},{"c":4.68,"h":4.695,"l":4.68,"n":52,"o":4.695,"t":"2026-10-16T15:20:00Z","v":3685,"vw":4.68797},{"c":4.66,"h":4.68,"l":4.66,"n":49,"o":4.68,"t":"2026-10-16T15:25:00Z","v":3390,"vw":4.668047},{"c":4.67,"h":4.67,"l":4.665,"n":61,"o":4.665,"t":"2026-10-16T15:30:00Z","v":4561,"vw":4.669214},{"c":4.655,"h":4.665,"l":4.65,"n":68,"o":4.66,"t":"2026-10-16T15:35:00Z","v":3850,"vw":4.65982},{"c":4.65,"h":4.6551,"l":4.65,"n":27,"o":4.6551,"t":"2026-10-16T15:40:00Z","v":1338,"vw":4.653356},{"c":4.65,"h":4.655,"l":4.65,"n":65,"o":4.65,"t":"2026-10-16T15:45:00Z","v":5598,"vw":4.65218},{"c":4.635,"h":4.64,"l":4.635,"n":34,"o":4.64,"t":"2026-10-16T15:50:00Z","v":2782,"vw":4.638153},{"c":4.63,"h":4.635,"l":4.63,"n":24,"o":4.635,"t":"2026-10-16T15:55:00Z","v":941,"vw":4.632396},{"c":4.615,"h":4.63,"l":4.615,"n":77,"o":4.63,"t":"2026-10-16T16:00:00Z","v":5908,"vw":4.622766},{"c":4.615,"h":4.6174,"l":4.615,"n":15,"o":4.615,"t":"2026-10-16T16:05:00Z","v":954,"vw":4.615267},{"c":4.615,"h":4.615,"l":4.61,"n":42,"o":4.61,"t":"2026-10-16T16:10:00Z","v":2865,"vw":4.61119},{"c":4.64,"h":4.64,"l":4.615,"n":79,"o":4.615,"t":"2026-10-16T16:15:00Z","v":14402,"vw":4.632759},{"c":4.64,"h":4.64,"l":4.64,"n":11,"o":4.64,"t":"2026-10-16T16:20:00Z","v":854,"vw":4.64},{"c":4.6301,"h":4.64,"l":4.63,"n":21,"o":4.64,"t":"2026-10-16T16:25:00Z","v":1427,"vw":4.634893},{"c":4.64,"h":4.64,"l":4.63,"n":35,"o":4.64,"t":"2026-10-16T16:30:00Z","v":3200,"vw":4.639615},{"c":4.635,"h":4.64,"l":4.625,"n":77,"o":4.64,"t":"2026-10-16T16:35:00Z","v":6071,"vw":4.631248},{"c":4.635,"h":4.635,"l":4.635,"n":6,"o":4.635,"t":"2026-10-16T16:40:00Z","v":226,"vw":4.635},{"c":4.63,"h":4.635,"l":4.63,"n":66,"o":4.635,"t":"2026-10-16T16:45:00Z","v":4021,"vw":4.630185},{"c":4.63,"h":4.63,"l":4.63,"n":9,"o":4.63,"t":"2026-10-16T16:50:00Z","v":412,"vw":4.63},{"c":4.63,"h":4.635,"l":4.63,"n":26,"o":4.63,"t":"2026-10-16T16:55:00Z","v":1826,"vw":4.630385},{"c":4.625,"h":4.63,"l":4.625,"n":37,"o":4.63,"t":"2026-10-16T17:00:00Z","v":2061,"vw":4.628297},{"c":4.62,"h":4.625,"l":4.62,"n":42,"o":4.62,"t":"2026-10-16T17:05:00Z","v":2258,"vw":4.622187},{"c":4.62,"h":4.62,"l":4.62,"n":57,"o":4.62,"t":"2026-10-16T17:10:00Z","v":3052,"vw":4.62},{"c":4.63,"h":4.63,"l":4.61,"n":47,"o":4.62,"t":"2026-10-16T17:15:00Z","v":4247,"vw":4.621345},{"c":4.62,"h":4.645,"l":4.62,"n":126,"o":4.63,"t":"2026-10-16T17:20:00Z","v":8089,"vw":4.632681},{"c":4.615,"h":4.628,"l":4.615,"n":55,"o":4.62,"t":"2026-10-16T17:25:00Z","v":4432,"vw":4.624279},{"c":4.625,"h":4.63,"l":4.615,"n":41,"o":4.615,"t":"2026-10-16T17:30:00Z","v":8098,"vw":4.619145},{"c":4.62,"h":4.625,"l":4.62,"n":59,"o":4.625,"t":"2026-10-16T17:35:00Z","v":4415,"vw":4.620473},{"c":4.62,"h":4.635,"l":4.615,"n":97,"o":4.615,"t":"2026-10-16T17:40:00Z","v":8146,"vw":4.626734},{"c":4.615,"h":4.62,"l":4.6101,"n":39,"o":4.62,"t":"2026-10-16T17:45:00Z","v":4081,"vw":4.613416},{"c":4.605,"h":4.61,"l":4.605,"n":44,"o":4.61,"t":"2026-10-16T17:50:00Z","v":1888,"vw":4.607083},{"c":4.6,"h":4.605,"l":4.6,"n":19,"o":4.605,"t":"2026-10-16T17:55:00Z","v":733,"vw":4.6025},{"c":4.595,"h":4.6,"l":4.595,"n":49,"o":4.6,"t":"2026-10-16T18:00:00Z","v":2621,"vw":4.597579},{"c":4.605,"h":4.605,"l":4.595,"n":70,"o":4.595,"t":"2026-10-16T18:05:00Z","v":4207,"vw":4.601284},{"c":4.595,"h":4.605,"l":4.595,"n":21,"o":4.605,"t":"2026-10-16T18:10:00Z","v":961,"vw":4.6},{"c":4.575,"h":4.6,"l":4.5712,"n":166,"o":4.59,"t":"2026-10-16T18:15:00Z","v":36170,"vw":4.580766},{"c":4.61,"h":4.61,"l":4.575,"n":139,"o":4.575,"t":"2026-10-16T18:20:00Z","v":14274,"vw":4.592655},{"c":4.595,"h":4.62,"l":4.595,"n":116,"o":4.605,"t":"2026-10-16T18:25:00Z","v":8036,"vw":4.603377},{"c":4.6,"h":4.605,"l":4.59,"n":46,"o":4.59,"t":"2026-10-16T18:30:00Z","v":2743,"vw":4.597402},{"c":4.615,"h":4.615,"l":4.595,"n":74,"o":4.605,"t":"2026-10-16T18:35:00Z","v":3959,"vw":4.604198},{"c":4.61,"h":4.615,"l":4.61,"n":61,"o":4.61,"t":"2026-10-16T18:40:00Z","v":3075,"vw":4.610338},{"c":4.605,"h":4.605,"l":4.6,"n":43,"o":4.605,"t":"2026-10-16T18:45:00Z","v":2387,"vw":4.6035},{"c":4.615,"h":4.62,"l":4.61,"n":61,"o":4.61,"t":"2026-10-16T18:50:00Z","v":2866,"vw":4.614118},{"c":4.67,"h":4.68,"l":4.6108,"n":179,"o":4.62,"t":"2026-10-16T18:55:00Z","v":19086,"vw":4.648018},{"c":4.655,"h":4.665,"l":4.655,"n":34,"o":4.665,"t":"2026-10-16T19:00:00Z","v":1914,"vw":4.658601},{"c":4.645,"h":4.655,"l":4.645,"n":67,"o":4.655,"t":"2026-10-16T19:05:00Z","v":4037,"vw":4.650183},{"c":4.64,"h":4.645,"l":4.64,"n":50,"o":4.645,"t":"2026-10-16T19:10:00Z","v":2950,"vw":4.644718},{"c":4.64,"h":4.67,"l":4.64,"n":136,"o":4.645,"t":"2026-10-16T19:15:00Z","v":7437,"vw":4.646951},{"c":4.64,"h":4.645,"l":4.64,"n":24,"o":4.645,"t":"2026-10-16T19:20:00Z","v":624,"vw":4.642596},{"c":4.645,"h":4.645,"l":4.64,"n":121,"o":4.645,"t":"2026-10-16T19:25:00Z","v":10020,"vw":4.641001},{"c":4.635,"h":4.64,"l":4.625,"n":237,"o":4.64,"t":"2026-10-16T19:30:00Z","v":13283,"vw":4.634602},{"c":4.625,"h":4.635,"l":4.625,"n":67,"o":4.635,"t":"2026-10-16T19:35:00Z","v":4680,"vw":4.627637},{"c":4.6,"h":4.625,"l":4.6,"n":128,"o":4.625,"t":"2026-10-16T19:40:00Z","v":8681,"vw":4.616455},{"c":4.58,"h":4.605,"l":4.565,"n":297,"o":4.6,"t":"2026-10-16T19:45:00Z","v":54884,"vw":4.584304},{"c":4.505,"h":4.58,"l":4.495,"n":1817,"o":4.58,"t":"2026-10-16T19:50:00Z","v":281228,"vw":4.519578},{"c":4.515,"h":4.52,"l":4.495,"n":883,"o":4.505,"t":"2026-10-16T19:55:00Z","v":126997,"vw":4.507457},{"c":4.51,"h":4.53,"l":4.51,"n":10,"o":4.51,"t":"2026-10-16T20:00:00Z","v":56700,"vw":4.512305},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-10-19T13:25:00Z","v":281,"vw":4.52},{"c":4.515,"h":4.515,"l":4.45,"n":30,"o":4.46,"t":"2026-10-19T13:30:00Z","v":6253,"vw":4.458557},{"c":4.53,"h":4.555,"l":4.51,"n":32,"o":4.51,"t":"2026-10-19T13:35:00Z","v":1510,"vw":4.522727},{"c":4.51,"h":4.52,"l":4.51,"n":10,"o":4.52,"t":"2026-10-19T13:40:00Z","v":448,"vw":4.513509},{"c":4.5,"h":4.511,"l":4.5,"n":46,"o":4.5,"t":"2026-10-19T13:45:00Z","v":1952,"vw":4.508145},{"c":4.55,"h":4.555,"l":4.51,"n":132,"o":4.51,"t":"2026-10-19T13:50:00Z","v":8170,"vw":4.535758},{"c":4.54,"h":4.55,"l":4.54,"n":33,"o":4.545,"t":"2026-10-19T13:55:00Z","v":1942,"vw":4.544542},{"c":4.55,"h":4.55,"l":4.5248,"n":9,"o":4.5248,"t":"2026-10-19T14:00:00Z","v":358,"vw":4.536915},{"c":4.57,"h":4.57,"l":4.55,"n":59,"o":4.55,"t":"2026-10-19T14:05:00Z","v":4930,"vw":4.559286},{"c":4.565,"h":4.57,"l":4.565,"n":45,"o":4.57,"t":"2026-10-19T14:10:00Z","v":3298,"vw":4.56982},{"c":4.565,"h":4.575,"l":4.55,"n":59,"o":4.575,"t":"2026-10-19T14:15:00Z","v":6523,"vw":4.556899},{"c":4.58,"h":4.58,"l":4.565,"n":23,"o":4.565,"t":"2026-10-19T14:20:00Z","v":1439,"vw":4.576494},{"c":4.59,"h":4.59,"l":4.57,"n":57,"o":4.58,"t":"2026-10-19T14:25:00Z","v":3249,"vw":4.577659},{"c":4.625,"h":4.63,"l":4.575,"n":145,"o":4.581,"t":"2026-10-19T14:30:00Z","v":30336,"vw":4.589708},{"c":4.64,"h":4.64,"l":4.625,"n":41,"o":4.629,"t":"2026-10-19T14:35:00Z","v":1155,"vw":4.631509},{"c":4.635,"h":4.635,"l":4.635,"n":4,"o":4.635,"t":"2026-10-19T14:40:00Z","v":438,"vw":4.635},{"c":4.62,"h":4.635,"l":4.62,"n":102,"o":4.635,"t":"2026-10-19T14:45:00Z","v":6113,"vw":4.625873},{"c":4.625,"h":4.63,"l":4.625,"n":77,"o":4.625,"t":"2026-10-19T14:50:00Z","v":1556,"vw":4.626422},{"c":4.615,"h":4.625,"l":4.61,"n":87,"o":4.6249,"t":"2026-10-19T14:55:00Z","v":9914,"vw":4.622882},{"c":4.6115,"h":4.6115,"l":4.61,"n":11,"o":4.61,"t":"2026-10-19T15:00:00Z","v":375,"vw":4.61075},{"c":4.619,"h":4.62,"l":4.61,"n":42,"o":4.61,"t":"2026-10-19T15:05:00Z","v":1689,"vw":4.615873},{"c":4.6229,"h":4.63,"l":4.62,"n":49,"o":4.62,"t":"2026-10-19T15:10:00Z","v":1549,"vw":4.625505},{"c":4.63,"h":4.635,"l":4.62,"n":89,"o":4.625,"t":"2026-10-19T15:15:00Z","v":6078,"vw":4.625573},{"c":4.625,"h":4.63,"l":4.62,"n":35,"o":4.63,"t":"2026-10-19T15:20:00Z","v":1478,"vw":4.625625},{"c":4.615,"h":4.62,"l":4.615,"n":28,"o":4.62,"t":"2026-10-19T15:25:00Z","v":2042,"vw":4.619375},{"c":4.63,"h":4.63,"l":4.615,"n":72,"o":4.615,"t":"2026-10-19T15:30:00Z","v":3626,"vw":4.622884},{"c":4.64,"h":4.645,"l":4.64,"n":60,"o":4.64,"t":"2026-10-19T15:35:00Z","v":2648,"vw":4.640302},{"c":4.635,"h":4.64,"l":4.63,"n":57,"o":4.635,"t":"2026-10-19T15:45:00Z","v":6375,"vw":4.634441},{"c":4.65,"h":4.65,"l":4.635,"n":41,"o":4.635,"t":"2026-10-19T15:50:00Z","v":2313,"vw":4.640223},{"c":4.655,"h":4.655,"l":4.649,"n":44,"o":4.65,"t":"2026-10-19T15:55:00Z","v":1510,"vw":4.6505},{"c":4.65,"h":4.66,"l":4.65,"n":133,"o":4.655,"t":"2026-10-19T16:00:00Z","v":6386,"vw":4.652048},{"c":4.64,"h":4.645,"l":4.64,"n":21,"o":4.645,"t":"2026-10-19T16:05:00Z","v":818,"vw":4.643996},{"c":4.65,"h":4.65,"l":4.64,"n":55,"o":4.645,"t":"2026-10-19T16:10:00Z","v":4545,"vw":4.644621},{"c":4.65,"h":4.655,"l":4.645,"n":83,"o":4.655,"t":"2026-10-19T16:15:00Z","v":4934,"vw":4.648975},{"c":4.66,"h":4.66,"l":4.64,"n":54,"o":4.645,"t":"2026-10-19T16:20:00Z","v":2976,"vw":4.648396},{"c":4.659,"h":4.66,"l":4.6503,"n":40,"o":4.655,"t":"2026-10-19T16:25:00Z","v":2642,"vw":4.653743},{"c":4.65,"h":4.655,"l":4.65,"n":37,"o":4.655,"t":"2026-10-19T16:30:00Z","v":2387,"vw":4.650314},{"c":4.66,"h":4.66,"l":4.65,"n":55,"o":4.65,"t":"2026-10-19T16:35:00Z","v":3805,"vw":4.657604},{"c":4.67,"h":4.67,"l":4.67,"n":13,"o":4.67,"t":"2026-10-19T16:40:00Z","v":665,"vw":4.67},{"c":4.66,"h":4.665,"l":4.66,"n":11,"o":4.665,"t":"2026-10-19T16:45:00Z","v":740,"vw":4.663},{"c":4.665,"h":4.665,"l":4.66,"n":29,"o":4.66,"t":"2026-10-19T16:50:00Z","v":1542,"vw":4.663846},{"c":4.6501,"h":4.665,"l":4.645,"n":71,"o":4.665,"t":"2026-10-19T16:55:00Z","v":6710,"vw":4.652312},{"c":4.655,"h":4.655,"l":4.65,"n":22,"o":4.65,"t":"2026-10-19T17:00:00Z","v":1521,"vw":4.652542},{"c":4.66,"h":4.665,"l":4.65,"n":85,"o":4.655,"t":"2026-10-19T17:05:00Z","v":5261,"vw":4.657027},{"c":4.67,"h":4.67,"l":4.655,"n":50,"o":4.66,"t":"2026-10-19T17:10:00Z","v":3583,"vw":4.660714},{"c":4.675,"h":4.675,"l":4.67,"n":26,"o":4.67,"t":"2026-10-19T17:15:00Z","v":902,"vw":4.673},{"c":4.675,"h":4.675,"l":4.675,"n":5,"o":4.675,"t":"2026-10-19T17:20:00Z","v":306,"vw":4.675},{"c":4.675,"h":4.68,"l":4.67,"n":43,"o":4.68,"t":"2026-10-19T17:25:00Z","v":2638,"vw":4.672869},{"c":4.675,"h":4.68,"l":4.675,"n":28,"o":4.68,"t":"2026-10-19T17:30:00Z","v":2182,"vw":4.676717},{"c":4.675,"h":4.68,"l":4.675,"n":41,"o":4.68,"t":"2026-10-19T17:35:00Z","v":1636,"vw":4.676216},{"c":4.7,"h":4.7,"l":4.6715,"n":57,"o":4.675,"t":"2026-10-19T17:40:00Z","v":3508,"vw":4.682761},{"c":4.7,"h":4.7,"l":4.695,"n":25,"o":4.695,"t":"2026-10-19T17:45:00Z","v":1380,"vw":4.696},{"c":4.7,"h":4.7,"l":4.695,"n":24,"o":4.7,"t":"2026-10-19T17:50:00Z","v":1583,"vw":4.69625},{"c":4.685,"h":4.7,"l":4.675,"n":186,"o":4.7,"t":"2026-10-19T17:55:00Z","v":18451,"vw":4.687305},{"c":4.72,"h":4.72,"l":4.685,"n":119,"o":4.685,"t":"2026-10-19T18:00:00Z","v":43084,"vw":4.692252},{"c":4.7299,"h":4.73,"l":4.719,"n":36,"o":4.72,"t":"2026-10-19T18:05:00Z","v":2292,"vw":4.725315},{"c":4.725,"h":4.73,"l":4.725,"n":46,"o":4.725,"t":"2026-10-19T18:10:00Z","v":2676,"vw":4.726809},{"c":4.725,"h":4.73,"l":4.725,"n":58,"o":4.725,"t":"2026-10-19T18:15:00Z","v":4378,"vw":4.725859},{"c":4.759,"h":4.77,"l":4.73,"n":191,"o":4.73,"t":"2026-10-19T18:20:00Z","v":32802,"vw":4.753906},{"c":4.759,"h":4.76,"l":4.755,"n":14,"o":4.76,"t":"2026-10-19T18:25:00Z","v":1041,"vw":4.758},{"c":4.735,"h":4.75,"l":4.735,"n":159,"o":4.75,"t":"2026-10-19T18:30:00Z","v":15395,"vw":4.740952},{"c":4.735,"h":4.735,"l":4.7313,"n":6,"o":4.7313,"t":"2026-10-19T18:35:00Z","v":311,"vw":4.73315},{"c":4.735,"h":4.74,"l":4.735,"n":23,"o":4.735,"t":"2026-10-19T18:40:00Z","v":1486,"vw":4.735861},{"c":4.74,"h":4.74,"l":4.735,"n":19,"o":4.735,"t":"2026-10-19T18:45:00Z","v":771,"vw":4.736429},{"c":4.735,"h":4.74,"l":4.735,"n":65,"o":4.74,"t":"2026-10-19T18:50:00Z","v":3413,"vw":4.735643},{"c":4.745,"h":4.75,"l":4.74,"n":124,"o":4.74,"t":"2026-10-19T18:55:00Z","v":6151,"vw":4.743382},{"c":4.75,"h":4.75,"l":4.71,"n":272,"o":4.741,"t":"2026-10-19T19:00:00Z","v":44820,"vw":4.722774},{"c":4.74,"h":4.75,"l":4.7395,"n":152,"o":4.75,"t":"2026-10-19T19:05:00Z","v":14072,"vw":4.741364},{"c":4.73,"h":4.745,"l":4.71,"n":228,"o":4.745,"t":"2026-10-19T19:10:00Z","v":28750,"vw":4.727955},{"c":4.725,"h":4.74,"l":4.72,"n":109,"o":4.73,"t":"2026-10-19T19:15:00Z","v":8870,"vw":4.728508},{"c":4.715,"h":4.725,"l":4.715,"n":146,"o":4.725,"t":"2026-10-19T19:20:00Z","v":15954,"vw":4.721898},{"c":4.685,"h":4.715,"l":4.68,"n":153,"o":4.715,"t":"2026-10-19T19:25:00Z","v":10342,"vw":4.693198},{"c":4.685,"h":4.705,"l":4.68,"n":311,"o":4.685,"t":"2026-10-19T19:30:00Z","v":23317,"vw":4.693063},{"c":4.705,"h":4.71,"l":4.685,"n":128,"o":4.685,"t":"2026-10-19T19:35:00Z","v":10067,"vw":4.700382},{"c":4.695,"h":4.71,"l":4.695,"n":131,"o":4.705,"t":"2026-10-19T19:40:00Z","v":16336,"vw":4.698293},{"c":4.69,"h":4.7,"l":4.675,"n":236,"o":4.69,"t":"2026-10-19T19:45:00Z","v":28671,"vw":4.685139},{"c":4.705,"h":4.705,"l":4.68,"n":273,"o":4.69,"t":"2026-10-19T19:50:00Z","v":27926,"vw":4.688237},{"c":4.695,"h":4.705,"l":4.67,"n":1111,"o":4.705,"t":"2026-10-19T19:55:00Z","v":99649,"vw":4.688969},{"c":4.69,"h":4.71,"l":4.69,"n":13,"o":4.69,"t":"2026-10-19T20:00:00Z","v":87768,"vw":4.691387},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-19T20:10:00Z","v":150,"vw":4.69},{"c":4.73,"h":4.74,"l":4.705,"n":96,"o":4.71,"t":"2026-10-20T13:30:00Z","v":34947,"vw":4.715834},{"c":4.66,"h":4.745,"l":4.65,"n":131,"o":4.74,"t":"2026-10-20T13:35:00Z","v":9879,"vw":4.691291},{"c":4.71,"h":4.71,"l":4.66,"n":69,"o":4.66,"t":"2026-10-20T13:40:00Z","v":10062,"vw":4.692325},{"c":4.74,"h":4.745,"l":4.7,"n":93,"o":4.705,"t":"2026-10-20T13:45:00Z","v":6821,"vw":4.733644},{"c":4.76,"h":4.78,"l":4.74,"n":55,"o":4.74,"t":"2026-10-20T13:50:00Z","v":4043,"vw":4.768453},{"c":4.75,"h":4.76,"l":4.745,"n":58,"o":4.75,"t":"2026-10-20T13:55:00Z","v":3230,"vw":4.7497},{"c":4.73,"h":4.76,"l":4.73,"n":98,"o":4.745,"t":"2026-10-20T14:00:00Z","v":7047,"vw":4.743378},{"c":4.735,"h":4.735,"l":4.72,"n":31,"o":4.73,"t":"2026-10-20T14:05:00Z","v":2107,"vw":4.728642},{"c":4.75,"h":4.75,"l":4.74,"n":38,"o":4.74,"t":"2026-10-20T14:10:00Z","v":2164,"vw":4.746875},{"c":4.8,"h":4.8,"l":4.74,"n":76,"o":4.74,"t":"2026-10-20T14:15:00Z","v":6208,"vw":4.760094},{"c":4.81,"h":4.81,"l":4.8,"n":23,"o":4.8,"t":"2026-10-20T14:20:00Z","v":1492,"vw":4.803333},{"c":4.82,"h":4.82,"l":4.81,"n":39,"o":4.81,"t":"2026-10-20T14:25:00Z","v":5419,"vw":4.814342},{"c":4.81,"h":4.84,"l":4.81,"n":95,"o":4.82,"t":"2026-10-20T14:30:00Z","v":8347,"vw":4.825517},{"c":4.8101,"h":4.825,"l":4.8101,"n":31,"o":4.82,"t":"2026-10-20T14:35:00Z","v":2642,"vw":4.818325},{"c":4.82,"h":4.83,"l":4.82,"n":42,"o":4.82,"t":"2026-10-20T14:40:00Z","v":3266,"vw":4.822036},{"c":4.82,"h":4.82,"l":4.82,"n":15,"o":4.82,"t":"2026-10-20T14:45:00Z","v":1033,"vw":4.82},{"c":4.84,"h":4.855,"l":4.815,"n":101,"o":4.815,"t":"2026-10-20T14:50:00Z","v":6171,"vw":4.835325},{"c":4.85,"h":4.8599,"l":4.85,"n":21,"o":4.8599,"t":"2026-10-20T14:55:00Z","v":2518,"vw":4.854728},{"c":4.835,"h":4.845,"l":4.835,"n":34,"o":4.84,"t":"2026-10-20T15:00:00Z","v":1958,"vw":4.84},{"c":4.86,"h":4.86,"l":4.835,"n":48,"o":4.835,"t":"2026-10-20T15:05:00Z","v":2433,"vw":4.8425},{"c":4.83,"h":4.85,"l":4.83,"n":35,"o":4.85,"t":"2026-10-20T15:10:00Z","v":2537,"vw":4.842179},{"c":4.8601,"h":4.87,"l":4.83,"n":105,"o":4.83,"t":"2026-10-20T15:15:00Z","v":9383,"vw":4.854336},{"c":4.845,"h":4.86,"l":4.84,"n":96,"o":4.86,"t":"2026-10-20T15:20:00Z","v":11233,"vw":4.852973},{"c":4.825,"h":4.845,"l":4.825,"n":33,"o":4.845,"t":"2026-10-20T15:25:00Z","v":4208,"vw":4.835758},{"c":4.835,"h":4.84,"l":4.805,"n":70,"o":4.82,"t":"2026-10-20T15:30:00Z","v":7760,"vw":4.814811},{"c":4.855,"h":4.855,"l":4.83,"n":39,"o":4.84,"t":"2026-10-20T15:35:00Z","v":1709,"vw":4.84439},{"c":4.85,"h":4.855,"l":4.845,"n":45,"o":4.855,"t":"2026-10-20T15:40:00Z","v":6879,"vw":4.849776},{"c":4.85,"h":4.855,"l":4.85,"n":24,"o":4.855,"t":"2026-10-20T15:45:00Z","v":1853,"vw":4.851818},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-10-20T15:50:00Z","v":733,"vw":4.85},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-10-20T15:55:00Z","v":812,"vw":4.85},{"c":4.845,"h":4.85,"l":4.84,"n":22,"o":4.845,"t":"2026-10-20T16:00:00Z","v":1183,"vw":4.845},{"c":4.85,"h":4.86,"l":4.845,"n":62,"o":4.845,"t":"2026-10-20T16:05:00Z","v":4789,"vw":4.849108},{"c":4.84,"h":4.85,"l":4.84,"n":45,"o":4.85,"t":"2026-10-20T16:10:00Z","v":1950,"vw":4.849026},{"c":4.84,"h":4.845,"l":4.84,"n":44,"o":4.845,"t":"2026-10-20T16:15:00Z","v":2574,"vw":4.844009},{"c":4.845,"h":4.845,"l":4.84,"n":26,"o":4.84,"t":"2026-10-20T16:20:00Z","v":1486,"vw":4.840505},{"c":4.835,"h":4.84,"l":4.835,"n":21,"o":4.84,"t":"2026-10-20T16:25:00Z","v":794,"vw":4.836429},{"c":4.84,"h":4.845,"l":4.84,"n":28,"o":4.84,"t":"2026-10-20T16:30:00Z","v":2604,"vw":4.840615},{"c":4.84,"h":4.86,"l":4.84,"n":50,"o":4.85,"t":"2026-10-20T16:35:00Z","v":4666,"vw":4.850546},{"c":4.855,"h":4.855,"l":4.85,"n":18,"o":4.85,"t":"2026-10-20T16:40:00Z","v":739,"vw":4.853},{"c":4.845,"h":4.855,"l":4.845,"n":57,"o":4.855,"t":"2026-10-20T16:50:00Z","v":4512,"vw":4.849858},{"c":4.84,"h":4.845,"l":4.84,"n":12,"o":4.845,"t":"2026-10-20T16:55:00Z","v":826,"vw":4.842143},{"c":4.855,"h":4.855,"l":4.84,"n":61,"o":4.845,"t":"2026-10-20T17:00:00Z","v":7365,"vw":4.845037},{"c":4.85,"h":4.855,"l":4.85,"n":12,"o":4.855,"t":"2026-10-20T17:05:00Z","v":709,"vw":4.854},{"c":4.84,"h":4.87,"l":4.835,"n":101,"o":4.855,"t":"2026-10-20T17:10:00Z","v":9560,"vw":4.855335},{"c":4.84,"h":4.84,"l":4.84,"n":15,"o":4.84,"t":"2026-10-20T17:15:00Z","v":569,"vw":4.84},{"c":4.855,"h":4.855,"l":4.85,"n":15,"o":4.85,"t":"2026-10-20T17:20:00Z","v":1025,"vw":4.8525},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-10-20T17:25:00Z","v":707,"vw":4.85},{"c":4.86,"h":4.88,"l":4.86,"n":116,"o":4.86,"t":"2026-10-20T17:30:00Z","v":10918,"vw":4.869673},{"c":4.865,"h":4.865,"l":4.865,"n":10,"o":4.865,"t":"2026-10-20T17:35:00Z","v":424,"vw":4.865},{"c":4.865,"h":4.865,"l":4.865,"n":12,"o":4.865,"t":"2026-10-20T17:40:00Z","v":1037,"vw":4.865},{"c":4.865,"h":4.865,"l":4.865,"n":11,"o":4.865,"t":"2026-10-20T17:45:00Z","v":423,"vw":4.865},{"c":4.855,"h":4.865,"l":4.855,"n":46,"o":4.865,"t":"2026-10-20T17:50:00Z","v":3312,"vw":4.858147},{"c":4.85,"h":4.86,"l":4.85,"n":124,"o":4.855,"t":"2026-10-20T17:55:00Z","v":12115,"vw":4.855946},{"c":4.85,"h":4.855,"l":4.845,"n":56,"o":4.85,"t":"2026-10-20T18:00:00Z","v":2707,"vw":4.85},{"c":4.87,"h":4.875,"l":4.845,"n":85,"o":4.845,"t":"2026-10-20T18:05:00Z","v":6356,"vw":4.860166},{"c":4.87,"h":4.87,"l":4.87,"n":22,"o":4.87,"t":"2026-10-20T18:10:00Z","v":516,"vw":4.87},{"c":4.875,"h":4.88,"l":4.875,"n":27,"o":4.875,"t":"2026-10-20T18:15:00Z","v":1526,"vw":4.876},{"c":4.865,"h":4.875,"l":4.865,"n":42,"o":4.875,"t":"2026-10-20T18:20:00Z","v":2291,"vw":4.871667},{"c":4.865,"h":4.87,"l":4.865,"n":28,"o":4.865,"t":"2026-10-20T18:25:00Z","v":1252,"vw":4.86625},{"c":4.855,"h":4.865,"l":4.855,"n":46,"o":4.86,"t":"2026-10-20T18:30:00Z","v":3061,"vw":4.858286},{"c":4.855,"h":4.855,"l":4.855,"n":3,"o":4.855,"t":"2026-10-20T18:35:00Z","v":166,"vw":4.855},{"c":4.855,"h":4.855,"l":4.85,"n":14,"o":4.85,"t":"2026-10-20T18:40:00Z","v":1001,"vw":4.85125},{"c":4.855,"h":4.855,"l":4.85,"n":15,"o":4.855,"t":"2026-10-20T18:45:00Z","v":1047,"vw":4.854165},{"c":4.875,"h":4.875,"l":4.85,"n":92,"o":4.85,"t":"2026-10-20T18:50:00Z","v":6370,"vw":4.861825},{"c":4.875,"h":4.885,"l":4.865,"n":93,"o":4.88,"t":"2026-10-20T18:55:00Z","v":5813,"vw":4.874365},{"c":4.8814,"h":4.89,"l":4.875,"n":32,"o":4.875,"t":"2026-10-20T19:00:00Z","v":1168,"vw":4.884036},{"c":4.88,"h":4.885,"l":4.88,"n":45,"o":4.885,"t":"2026-10-20T19:05:00Z","v":3758,"vw":4.880736},{"c":4.88,"h":4.895,"l":4.88,"n":94,"o":4.88,"t":"2026-10-20T19:10:00Z","v":7762,"vw":4.885984},{"c":4.88,"h":4.885,"l":4.875,"n":35,"o":4.875,"t":"2026-10-20T19:15:00Z","v":8471,"vw":4.879935},{"c":4.865,"h":4.88,"l":4.86,"n":46,"o":4.88,"t":"2026-10-20T19:20:00Z","v":5973,"vw":4.867974},{"c":4.875,"h":4.875,"l":4.865,"n":86,"o":4.865,"t":"2026-10-20T19:25:00Z","v":5633,"vw":4.869375},{"c":4.895,"h":4.895,"l":4.875,"n":46,"o":4.875,"t":"2026-10-20T19:30:00Z","v":2610,"vw":4.888},{"c":4.895,"h":4.9,"l":4.89,"n":47,"o":4.895,"t":"2026-10-20T19:35:00Z","v":1683,"vw":4.895203},{"c":4.915,"h":4.915,"l":4.895,"n":89,"o":4.895,"t":"2026-10-20T19:40:00Z","v":6810,"vw":4.905306},{"c":4.92,"h":4.92,"l":4.91,"n":73,"o":4.915,"t":"2026-10-20T19:45:00Z","v":2714,"vw":4.915982},{"c":4.905,"h":4.92,"l":4.9,"n":149,"o":4.915,"t":"2026-10-20T19:50:00Z","v":10165,"vw":4.909984},{"c":4.875,"h":4.905,"l":4.87,"n":548,"o":4.905,"t":"2026-10-20T19:55:00Z","v":53006,"vw":4.890431},{"c":4.88,"h":4.88,"l":4.88,"n":12,"o":4.88,"t":"2026-10-20T20:00:00Z","v":57342,"vw":4.88},{"c":4.865,"h":4.92,"l":4.77,"n":67,"o":4.87,"t":"2026-10-21T13:30:00Z","v":6015,"vw":4.864581},{"c":4.985,"h":5,"l":4.86,"n":135,"o":4.86,"t":"2026-10-21T13:35:00Z","v":19501,"vw":4.886899},{"c":4.98,"h":4.99,"l":4.97,"n":21,"o":4.98,"t":"2026-10-21T13:40:00Z","v":1948,"vw":4.980999},{"c":4.97,"h":4.98,"l":4.96,"n":30,"o":4.98,"t":"2026-10-21T13:45:00Z","v":2751,"vw":4.964729},{"c":4.955,"h":4.975,"l":4.955,"n":19,"o":4.97,"t":"2026-10-21T13:50:00Z","v":797,"vw":4.964061},{"c":4.95,"h":4.955,"l":4.945,"n":19,"o":4.955,"t":"2026-10-21T13:55:00Z","v":1860,"vw":4.947804},{"c":4.87,"h":4.95,"l":4.87,"n":60,"o":4.95,"t":"2026-10-21T14:00:00Z","v":2806,"vw":4.909294},{"c":4.9,"h":4.9,"l":4.845,"n":494,"o":4.87,"t":"2026-10-21T14:05:00Z","v":40862,"vw":4.879408},{"c":4.92,"h":4.92,"l":4.91,"n":35,"o":4.91,"t":"2026-10-21T14:10:00Z","v":2280,"vw":4.917611},{"c":4.92,"h":4.92,"l":4.905,"n":64,"o":4.92,"t":"2026-10-21T14:15:00Z","v":4561,"vw":4.911215},{"c":4.93,"h":4.93,"l":4.92,"n":24,"o":4.92,"t":"2026-10-21T14:20:00Z","v":1550,"vw":4.925448},{"c":4.93,"h":4.945,"l":4.92,"n":81,"o":4.93,"t":"2026-10-21T14:25:00Z","v":6000,"vw":4.929613},{"c":4.915,"h":4.93,"l":4.91,"n":67,"o":4.93,"t":"2026-10-21T14:30:00Z","v":3775,"vw":4.919262},{"c":4.945,"h":4.95,"l":4.915,"n":71,"o":4.915,"t":"2026-10-21T14:35:00Z","v":15114,"vw":4.921046},{"c":4.965,"h":4.965,"l":4.945,"n":47,"o":4.945,"t":"2026-10-21T14:40:00Z","v":8166,"vw":4.95577},{"c":4.955,"h":4.965,"l":4.95,"n":78,"o":4.965,"t":"2026-10-21T14:45:00Z","v":2787,"vw":4.957083},{"c":4.955,"h":4.955,"l":4.945,"n":52,"o":4.95,"t":"2026-10-21T14:50:00Z","v":2833,"vw":4.949729},{"c":4.945,"h":4.945,"l":4.93,"n":78,"o":4.94,"t":"2026-10-21T14:55:00Z","v":5370,"vw":4.938147},{"c":4.925,"h":4.945,"l":4.925,"n":110,"o":4.94,"t":"2026-10-21T15:00:00Z","v":13101,"vw":4.937726},{"c":4.93,"h":4.93,"l":4.925,"n":58,"o":4.925,"t":"2026-10-21T15:05:00Z","v":3266,"vw":4.928906},{"c":4.935,"h":4.935,"l":4.93,"n":16,"o":4.93,"t":"2026-10-21T15:10:00Z","v":767,"vw":4.934},{"c":4.945,"h":4.945,"l":4.935,"n":51,"o":4.94,"t":"2026-10-21T15:15:00Z","v":5258,"vw":4.940857},{"c":4.95,"h":4.955,"l":4.945,"n":37,"o":4.945,"t":"2026-10-21T15:20:00Z","v":2033,"vw":4.950294},{"c":4.97,"h":4.97,"l":4.95,"n":33,"o":4.9586,"t":"2026-10-21T15:25:00Z","v":1979,"vw":4.961438},{"c":4.97,"h":4.975,"l":4.965,"n":21,"o":4.97,"t":"2026-10-21T15:30:00Z","v":2044,"vw":4.97},{"c":4.97,"h":4.97,"l":4.97,"n":10,"o":4.97,"t":"2026-10-21T15:35:00Z","v":588,"vw":4.97},{"c":4.965,"h":4.97,"l":4.96,"n":31,"o":4.97,"t":"2026-10-21T15:40:00Z","v":1608,"vw":4.964231},{"c":4.965,"h":4.965,"l":4.965,"n":15,"o":4.965,"t":"2026-10-21T15:45:00Z","v":821,"vw":4.965},{"c":4.955,"h":4.965,"l":4.955,"n":38,"o":4.965,"t":"2026-10-21T15:50:00Z","v":1046,"vw":4.959078},{"c":4.955,"h":4.955,"l":4.955,"n":12,"o":4.955,"t":"2026-10-21T15:55:00Z","v":828,"vw":4.955},{"c":4.96,"h":4.965,"l":4.955,"n":63,"o":4.955,"t":"2026-10-21T16:00:00Z","v":4121,"vw":4.960443},{"c":4.97,"h":4.97,"l":4.965,"n":16,"o":4.965,"t":"2026-10-21T16:05:00Z","v":738,"vw":4.966},{"c":4.98,"h":4.985,"l":4.965,"n":50,"o":4.965,"t":"2026-10-21T16:10:00Z","v":3354,"vw":4.975765},{"c":4.98,"h":4.9854,"l":4.98,"n":16,"o":4.98,"t":"2026-10-21T16:15:00Z","v":1487,"vw":4.982174},{"c":4.995,"h":4.995,"l":4.98,"n":63,"o":4.98,"t":"2026-10-21T16:20:00Z","v":4173,"vw":4.991295},{"c":4.985,"h":4.99,"l":4.98,"n":38,"o":4.99,"t":"2026-10-21T16:25:00Z","v":2034,"vw":4.986593},{"c":4.98,"h":4.985,"l":4.98,"n":43,"o":4.985,"t":"2026-10-21T16:30:00Z","v":1800,"vw":4.9805},{"c":4.985,"h":4.99,"l":4.975,"n":76,"o":4.98,"t":"2026-10-21T16:35:00Z","v":3655,"vw":4.980165},{"c":4.965,"h":4.99,"l":4.965,"n":65,"o":4.99,"t":"2026-10-21T16:40:00Z","v":3586,"vw":4.977368},{"c":4.98,"h":4.98,"l":4.97,"n":26,"o":4.97,"t":"2026-10-21T16:45:00Z","v":1544,"vw":4.972895},{"c":4.97,"h":4.98,"l":4.97,"n":24,"o":4.98,"t":"2026-10-21T16:50:00Z","v":1113,"vw":4.974756},{"c":4.975,"h":4.975,"l":4.975,"n":40,"o":4.975,"t":"2026-10-21T16:55:00Z","v":2309,"vw":4.975},{"c":4.965,"h":4.975,"l":4.965,"n":58,"o":4.975,"t":"2026-10-21T17:00:00Z","v":3042,"vw":4.97213},{"c":4.965,"h":4.965,"l":4.965,"n":10,"o":4.965,"t":"2026-10-21T17:05:00Z","v":754,"vw":4.965},{"c":4.97,"h":4.975,"l":4.965,"n":76,"o":4.965,"t":"2026-10-21T17:10:00Z","v":5162,"vw":4.97018},{"c":4.965,"h":4.965,"l":4.965,"n":14,"o":4.965,"t":"2026-10-21T17:15:00Z","v":451,"vw":4.965},{"c":4.96,"h":4.96,"l":4.955,"n":64,"o":4.96,"t":"2026-10-21T17:20:00Z","v":3918,"vw":4.959641},{"c":4.96,"h":4.9602,"l":4.96,"n":22,"o":4.96,"t":"2026-10-21T17:25:00Z","v":1493,"vw":4.960022},{"c":4.96,"h":4.97,"l":4.95,"n":23,"o":4.96,"t":"2026-10-21T17:30:00Z","v":1742,"vw":4.959737},{"c":4.965,"h":4.97,"l":4.96,"n":46,"o":4.97,"t":"2026-10-21T17:35:00Z","v":2889,"vw":4.963969},{"c":4.9689,"h":4.9689,"l":4.965,"n":15,"o":4.965,"t":"2026-10-21T17:40:00Z","v":1014,"vw":4.967573},{"c":4.965,"h":4.965,"l":4.965,"n":18,"o":4.965,"t":"2026-10-21T17:45:00Z","v":1288,"vw":4.965},{"c":4.99,"h":4.99,"l":4.96,"n":115,"o":4.96,"t":"2026-10-21T17:50:00Z","v":7618,"vw":4.972892},{"c":4.99,"h":4.995,"l":4.985,"n":59,"o":4.99,"t":"2026-10-21T17:55:00Z","v":3577,"vw":4.990378},{"c":5.015,"h":5.015,"l":4.99,"n":68,"o":4.99,"t":"2026-10-21T18:00:00Z","v":4812,"vw":5.004449},{"c":5.015,"h":5.02,"l":5.015,"n":10,"o":5.02,"t":"2026-10-21T18:05:00Z","v":886,"vw":5.015655},{"c":5.02,"h":5.025,"l":5.02,"n":42,"o":5.02,"t":"2026-10-21T18:10:00Z","v":2298,"vw":5.021574},{"c":5.03,"h":5.04,"l":5.02,"n":70,"o":5.02,"t":"2026-10-21T18:15:00Z","v":4936,"vw":5.030485},{"c":5.025,"h":5.03,"l":5.025,"n":27,"o":5.03,"t":"2026-10-21T18:20:00Z","v":10555,"vw":5.029384},{"c":5.0285,"h":5.03,"l":5.025,"n":44,"o":5.03,"t":"2026-10-21T18:25:00Z","v":1455,"vw":5.026338},{"c":5.025,"h":5.03,"l":5.025,"n":17,"o":5.025,"t":"2026-10-21T18:30:00Z","v":617,"vw":5.026623},{"c":5.015,"h":5.025,"l":5.015,"n":72,"o":5.025,"t":"2026-10-21T18:35:00Z","v":3291,"vw":5.020067},{"c":5.015,"h":5.016,"l":5.01,"n":40,"o":5.015,"t":"2026-10-21T18:40:00Z","v":3463,"vw":5.014921},{"c":5.005,"h":5.015,"l":5.005,"n":70,"o":5.015,"t":"2026-10-21T18:45:00Z","v":3535,"vw":5.010202},{"c":4.975,"h":5.0001,"l":4.975,"n":92,"o":5,"t":"2026-10-21T18:50:00Z","v":6881,"vw":4.989896},{"c":4.945,"h":4.97,"l":4.945,"n":152,"o":4.97,"t":"2026-10-21T18:55:00Z","v":7360,"vw":4.958818},{"c":4.93,"h":4.94,"l":4.925,"n":85,"o":4.94,"t":"2026-10-21T19:00:00Z","v":6306,"vw":4.930261},{"c":4.915,"h":4.93,"l":4.915,"n":73,"o":4.93,"t":"2026-10-21T19:05:00Z","v":2229,"vw":4.922692},{"c":4.915,"h":4.915,"l":4.915,"n":45,"o":4.915,"t":"2026-10-21T19:10:00Z","v":2889,"vw":4.915},{"c":4.905,"h":4.915,"l":4.905,"n":129,"o":4.915,"t":"2026-10-21T19:15:00Z","v":9650,"vw":4.90879},{"c":4.885,"h":4.905,"l":4.885,"n":130,"o":4.905,"t":"2026-10-21T19:20:00Z","v":8669,"vw":4.89628},{"c":4.895,"h":4.895,"l":4.885,"n":154,"o":4.89,"t":"2026-10-21T19:25:00Z","v":10609,"vw":4.889431},{"c":4.91,"h":4.92,"l":4.895,"n":118,"o":4.895,"t":"2026-10-21T19:30:00Z","v":10980,"vw":4.90714},{"c":4.91,"h":4.91,"l":4.91,"n":33,"o":4.91,"t":"2026-10-21T19:35:00Z","v":1708,"vw":4.91},{"c":4.89,"h":4.91,"l":4.89,"n":180,"o":4.91,"t":"2026-10-21T19:40:00Z","v":13868,"vw":4.899962},{"c":4.895,"h":4.915,"l":4.895,"n":231,"o":4.895,"t":"2026-10-21T19:45:00Z","v":27326,"vw":4.903095},{"c":4.905,"h":4.905,"l":4.885,"n":187,"o":4.895,"t":"2026-10-21T19:50:00Z","v":13420,"vw":4.892164},{"c":4.895,"h":4.925,"l":4.89,"n":792,"o":4.905,"t":"2026-10-21T19:55:00Z","v":70206,"vw":4.911351},{"c":4.9,"h":4.9,"l":4.89,"n":13,"o":4.9,"t":"2026-10-21T20:00:00Z","v":40000,"vw":4.899963},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-21T20:10:00Z","v":78822,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-22T08:00:00Z","v":151,"vw":4.89},{"c":4.9,"h":4.9,"l":4.9,"n":25,"o":4.9,"t":"2026-10-22T08:15:00Z","v":214,"vw":4.9},{"c":4.91,"h":4.91,"l":4.89,"n":10,"o":4.89,"t":"2026-10-22T13:30:00Z","v":2694,"vw":4.890775},{"c":4.93,"h":4.93,"l":4.92,"n":32,"o":4.92,"t":"2026-10-22T13:35:00Z","v":1250,"vw":4.924396},{"c":4.92,"h":4.93,"l":4.915,"n":27,"o":4.93,"t":"2026-10-22T13:40:00Z","v":1043,"vw":4.92},{"c":4.94,"h":4.94,"l":4.93,"n":20,"o":4.93,"t":"2026-10-22T13:45:00Z","v":1134,"vw":4.933895},{"c":4.92,"h":4.945,"l":4.92,"n":20,"o":4.945,"t":"2026-10-22T13:50:00Z","v":774,"vw":4.927},{"c":4.95,"h":4.955,"l":4.93,"n":26,"o":4.93,"t":"2026-10-22T13:55:00Z","v":974,"vw":4.938125},{"c":4.94,"h":4.95,"l":4.94,"n":35,"o":4.95,"t":"2026-10-22T14:00:00Z","v":2972,"vw":4.941538},{"c":4.89,"h":4.92,"l":4.89,"n":150,"o":4.92,"t":"2026-10-22T14:05:00Z","v":27479,"vw":4.913326},{"c":4.91,"h":4.92,"l":4.88,"n":130,"o":4.88,"t":"2026-10-22T14:10:00Z","v":5730,"vw":4.898503},{"c":4.92,"h":4.92,"l":4.895,"n":62,"o":4.9,"t":"2026-10-22T14:15:00Z","v":2679,"vw":4.905562},{"c":4.885,"h":4.91,"l":4.885,"n":57,"o":4.91,"t":"2026-10-22T14:20:00Z","v":2601,"vw":4.898564},{"c":4.85,"h":4.875,"l":4.845,"n":66,"o":4.875,"t":"2026-10-22T14:25:00Z","v":3668,"vw":4.8575},{"c":4.85,"h":4.865,"l":4.85,"n":37,"o":4.855,"t":"2026-10-22T14:30:00Z","v":1683,"vw":4.857992},{"c":4.865,"h":4.865,"l":4.84,"n":101,"o":4.84,"t":"2026-10-22T14:35:00Z","v":8340,"vw":4.849698},{"c":4.88,"h":4.885,"l":4.87,"n":32,"o":4.87,"t":"2026-10-22T14:40:00Z","v":1755,"vw":4.879},{"c":4.91,"h":4.91,"l":4.89,"n":42,"o":4.89,"t":"2026-10-22T14:45:00Z","v":2271,"vw":4.901362},{"c":4.895,"h":4.91,"l":4.89,"n":61,"o":4.89,"t":"2026-10-22T14:50:00Z","v":3255,"vw":4.894969},{"c":4.88,"h":4.895,"l":4.87,"n":46,"o":4.895,"t":"2026-10-22T14:55:00Z","v":1791,"vw":4.885},{"c":4.88,"h":4.885,"l":4.88,"n":48,"o":4.88,"t":"2026-10-22T15:00:00Z","v":1610,"vw":4.8835},{"c":4.88,"h":4.89,"l":4.88,"n":33,"o":4.88,"t":"2026-10-22T15:05:00Z","v":1352,"vw":4.885},{"c":4.91,"h":4.92,"l":4.885,"n":70,"o":4.885,"t":"2026-10-22T15:10:00Z","v":2512,"vw":4.898313},{"c":4.94,"h":4.94,"l":4.92,"n":36,"o":4.92,"t":"2026-10-22T15:15:00Z","v":2414,"vw":4.936085},{"c":4.945,"h":4.95,"l":4.945,"n":49,"o":4.95,"t":"2026-10-22T15:20:00Z","v":2089,"vw":4.948575},{"c":4.96,"h":4.96,"l":4.96,"n":33,"o":4.96,"t":"2026-10-22T15:25:00Z","v":2171,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":9,"o":4.95,"t":"2026-10-22T15:30:00Z","v":887,"vw":4.95},{"c":4.9358,"h":4.95,"l":4.93,"n":50,"o":4.95,"t":"2026-10-22T15:35:00Z","v":1543,"vw":4.93448},{"c":4.945,"h":4.95,"l":4.925,"n":95,"o":4.935,"t":"2026-10-22T15:40:00Z","v":3334,"vw":4.94054},{"c":4.945,"h":4.945,"l":4.945,"n":49,"o":4.945,"t":"2026-10-22T15:45:00Z","v":1173,"vw":4.945},{"c":4.98,"h":4.98,"l":4.95,"n":65,"o":4.95,"t":"2026-10-22T15:50:00Z","v":4072,"vw":4.965},{"c":4.98,"h":4.99,"l":4.9701,"n":38,"o":4.9701,"t":"2026-10-22T15:55:00Z","v":1833,"vw":4.978176},{"c":4.97,"h":4.995,"l":4.97,"n":76,"o":4.99,"t":"2026-10-22T16:00:00Z","v":3153,"vw":4.980153},{"c":4.965,"h":4.97,"l":4.96,"n":54,"o":4.97,"t":"2026-10-22T16:05:00Z","v":1743,"vw":4.968129},{"c":4.945,"h":4.96,"l":4.945,"n":18,"o":4.96,"t":"2026-10-22T16:10:00Z","v":598,"vw":4.953},{"c":4.96,"h":4.96,"l":4.95,"n":49,"o":4.95,"t":"2026-10-22T16:15:00Z","v":2471,"vw":4.956191},{"c":4.97,"h":4.97,"l":4.96,"n":13,"o":4.96,"t":"2026-10-22T16:20:00Z","v":387,"vw":4.966667},{"c":4.96,"h":4.96,"l":4.96,"n":9,"o":4.96,"t":"2026-10-22T16:30:00Z","v":467,"vw":4.96},{"c":4.94,"h":4.95,"l":4.94,"n":24,"o":4.95,"t":"2026-10-22T16:35:00Z","v":1273,"vw":4.943},{"c":4.93,"h":4.935,"l":4.92,"n":28,"o":4.935,"t":"2026-10-22T16:40:00Z","v":1315,"vw":4.931},{"c":4.945,"h":4.945,"l":4.9,"n":76,"o":4.92,"t":"2026-10-22T16:45:00Z","v":4190,"vw":4.924562},{"c":4.95,"h":4.95,"l":4.93,"n":53,"o":4.94,"t":"2026-10-22T16:50:00Z","v":2070,"vw":4.942},{"c":4.93,"h":4.94,"l":4.93,"n":35,"o":4.94,"t":"2026-10-22T16:55:00Z","v":1481,"vw":4.93773},{"c":4.99,"h":4.99,"l":4.93,"n":437,"o":4.94,"t":"2026-10-22T17:00:00Z","v":38392,"vw":4.946113},{"c":4.98,"h":4.99,"l":4.98,"n":30,"o":4.98,"t":"2026-10-22T17:05:00Z","v":1511,"vw":4.981953},{"c":5,"h":5,"l":4.98,"n":78,"o":4.98,"t":"2026-10-22T17:10:00Z","v":4969,"vw":4.989437},{"c":4.995,"h":5,"l":4.995,"n":22,"o":5,"t":"2026-10-22T17:15:00Z","v":677,"vw":4.99875},{"c":4.9999,"h":5,"l":4.981,"n":40,"o":4.99,"t":"2026-10-22T17:20:00Z","v":2126,"vw":4.989221},{"c":5.0045,"h":5.0045,"l":4.99,"n":40,"o":4.99,"t":"2026-10-22T17:25:00Z","v":8223,"vw":4.9945},{"c":5.01,"h":5.01,"l":5.01,"n":11,"o":5.01,"t":"2026-10-22T17:30:00Z","v":730,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":8,"o":5.02,"t":"2026-10-22T17:35:00Z","v":639,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":3,"o":5.02,"t":"2026-10-22T17:40:00Z","v":248,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":7,"o":5.02,"t":"2026-10-22T17:45:00Z","v":354,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":6,"o":5.02,"t":"2026-10-22T17:50:00Z","v":254,"vw":5.02},{"c":5.02,"h":5.02,"l":5.01,"n":23,"o":5.01,"t":"2026-10-22T17:55:00Z","v":1579,"vw":5.018819},{"c":5,"h":5.02,"l":5,"n":54,"o":5.015,"t":"2026-10-22T18:00:00Z","v":2187,"vw":5.006875},{"c":5.02,"h":5.02,"l":5,"n":49,"o":5.01,"t":"2026-10-22T18:05:00Z","v":2941,"vw":5.010894},{"c":5.025,"h":5.025,"l":5.02,"n":67,"o":5.02,"t":"2026-10-22T18:10:00Z","v":2878,"vw":5.022825},{"c":5.045,"h":5.045,"l":5.03,"n":30,"o":5.03,"t":"2026-10-22T18:15:00Z","v":1603,"vw":5.0365},{"c":5.045,"h":5.05,"l":5.045,"n":58,"o":5.05,"t":"2026-10-22T18:20:00Z","v":2589,"vw":5.049706},{"c":5.055,"h":5.0595,"l":5.045,"n":62,"o":5.05,"t":"2026-10-22T18:25:00Z","v":3957,"vw":5.052271},{"c":5.055,"h":5.055,"l":5.045,"n":69,"o":5.05,"t":"2026-10-22T18:30:00Z","v":2506,"vw":5.046856},{"c":5.06,"h":5.06,"l":5.05,"n":43,"o":5.05,"t":"2026-10-22T18:35:00Z","v":1639,"vw":5.058671},{"c":5.065,"h":5.065,"l":5.065,"n":17,"o":5.065,"t":"2026-10-22T18:40:00Z","v":1146,"vw":5.065},{"c":5.06,"h":5.065,"l":5.06,"n":79,"o":5.065,"t":"2026-10-22T18:45:00Z","v":2245,"vw":5.060833},{"c":5.065,"h":5.0659,"l":5.065,"n":26,"o":5.065,"t":"2026-10-22T18:50:00Z","v":4193,"vw":5.06569},{"c":5.07,"h":5.07,"l":5.065,"n":71,"o":5.065,"t":"2026-10-22T18:55:00Z","v":2922,"vw":5.067921},{"c":5.055,"h":5.065,"l":5.055,"n":69,"o":5.0641,"t":"2026-10-22T19:00:00Z","v":4439,"vw":5.062076},{"c":5.06,"h":5.06,"l":5.06,"n":37,"o":5.06,"t":"2026-10-22T19:05:00Z","v":1473,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":25,"o":5.06,"t":"2026-10-22T19:10:00Z","v":1686,"vw":5.06},{"c":5.065,"h":5.07,"l":5.06,"n":65,"o":5.06,"t":"2026-10-22T19:15:00Z","v":3538,"vw":5.065875},{"c":5.08,"h":5.08,"l":5.065,"n":100,"o":5.07,"t":"2026-10-22T19:20:00Z","v":6179,"vw":5.070006},{"c":5.06,"h":5.08,"l":5.0522,"n":126,"o":5.08,"t":"2026-10-22T19:25:00Z","v":21706,"vw":5.068321},{"c":5.065,"h":5.065,"l":5.06,"n":30,"o":5.065,"t":"2026-10-22T19:30:00Z","v":1972,"vw":5.064643},{"c":5.06,"h":5.06,"l":5.055,"n":130,"o":5.06,"t":"2026-10-22T19:35:00Z","v":5537,"vw":5.059283},{"c":5.04,"h":5.07,"l":5.03,"n":190,"o":5.06,"t":"2026-10-22T19:40:00Z","v":16390,"vw":5.044929},{"c":5.05,"h":5.055,"l":5.03,"n":103,"o":5.035,"t":"2026-10-22T19:45:00Z","v":4726,"vw":5.040881},{"c":5.075,"h":5.09,"l":5.055,"n":176,"o":5.055,"t":"2026-10-22T19:50:00Z","v":8018,"vw":5.075977},{"c":5.075,"h":5.085,"l":5.07,"n":760,"o":5.08,"t":"2026-10-22T19:55:00Z","v":40488,"vw":5.077594},{"c":5.08,"h":5.08,"l":5.08,"n":13,"o":5.08,"t":"2026-10-22T20:00:00Z","v":54744,"vw":5.08}],"history":[{"c":50.52,"h":50.67,"l":49.565,"n":5822,"o":50.22,"t":"2024-10-21T04:00:00Z","v":216390,"vw":50.314092},{"c":50.29,"h":50.32,"l":49.45,"n":5546,"o":50,"t":"2024-10-22T04:00:00Z","v":231847,"vw":49.979422},{"c":48.51,"h":50.05,"l":47.68,"n":9736,"o":49.87,"t":"2024-10-23T04:00:00Z","v":506937,"vw":48.369176},{"c":49.57,"h":50.24,"l":48.85,"n":8285,"o":48.85,"t":"2024-10-24T04:00:00Z","v":237115,"vw":49.591581},{"c":50.38,"h":50.61,"l":49.42,"n":6364,"o":50.07,"t":"2024-10-25T04:00:00Z","v":227412,"vw":50.197896},{"c":50.25,"h":51.4819,"l":49.83,"n":8891,"o":51.07,"t":"2024-10-28T04:00:00Z","v":324504,"vw":50.367711},{"c":52.16,"h":53.16,"l":51.59,"n":11590,"o":53.16,"t":"2024-10-29T04:00:00Z","v":585194,"vw":52.134927},{"c":51.21,"h":52.5,"l":51.16,"n":9346,"o":52.18,"t":"2024-10-30T04:00:00Z","v":271985,"vw":51.628642},{"c":50.66,"h":50.993,"l":49.67,"n":7924,"o":50.64,"t":"2024-10-31T04:00:00Z","v":259768,"vw":50.475612},{"c":51.1,"h":53.46,"l":50.67,"n":9960,"o":51.2,"t":"2024-11-01T04:00:00Z","v":505665,"vw":51.668757},{"c":51.25,"h":53,"l":50.67,"n":11318,"o":50.67,"t":"2024-11-04T05:00:00Z","v":571672,"vw":51.487739},{"c":51.73,"h":52.13,"l":50.99,"n":9289,"o":50.99,"t":"2024-11-05T05:00:00Z","v":416728,"vw":51.758507},{"c":54.73,"h":55.22,"l":53.16,"n":18328,"o":54.87,"t":"2024-11-06T05:00:00Z","v":865170,"vw":54.214417},{"c":50.85,"h":55.57,"l":50.03,"n":22530,"o":55,"t":"2024-11-07T05:00:00Z","v":1309374,"vw":52.409133},{"c":48.01,"h":49.25,"l":42.55,"n":40815,"o":47.03,"t":"2024-11-08T05:00:00Z","v":2837243,"vw":46.099596},{"c":46.33,"h":48.57,"l":45.37,"n":18110,"o":48.34,"t":"2024-11-11T05:00:00Z","v":867673,"vw":46.565789},{"c":45.46,"h":46.425,"l":44.56,"n":12441,"o":46.06,"t":"2024-11-12T05:00:00Z","v":714720,"vw":45.224564},{"c":44.65,"h":45.6,"l":44.23,"n":10293,"o":45.55,"t":"2024-11-13T05:00:00Z","v":538759,"vw":44.812204},{"c":44.16,"h":45.45,"l":43.85,"n":19303,"o":44.19,"t":"2024-11-14T05:00:00Z","v":1109592,"vw":44.533321},{"c":45.05,"h":46.81,"l":44.55,"n":13133,"o":44.92,"t":"2024-11-15T05:00:00Z","v":668980,"vw":45.650947},{"c":44.66,"h":45.98,"l":44.12,"n":11708,"o":45,"t":"2024-11-18T05:00:00Z","v":482517,"vw":44.900714},{"c":45.12,"h":45.47,"l":44.2,"n":6987,"o":44.64,"t":"2024-11-19T05:00:00Z","v":508835,"vw":44.994203},{"c":44.81,"h":45.09,"l":43.98,"n":7719,"o":45.08,"t":"2024-11-20T05:00:00Z","v":291811,"vw":44.678846},{"c":45.05,"h":45.8458,"l":44.63,"n":7853,"o":44.94,"t":"2024-11-21T05:00:00Z","v":242399,"vw":45.146123},{"c":44.83,"h":45.82,"l":44.41,"n":10380,"o":44.99,"t":"2024-11-22T05:00:00Z","v":540543,"vw":45.055303},{"c":46.38,"h":46.7437,"l":45.02,"n":10366,"o":45.3,"t":"2024-11-25T05:00:00Z","v":757826,"vw":45.954735},{"c":46.06,"h":46.815,"l":45.71,"n":7086,"o":45.88,"t":"2024-11-26T05:00:00Z","v":229942,"vw":46.051074},{"c":46.4,"h":47.395,"l":46.11,"n":6514,"o":46.35,"t":"2024-11-27T05:00:00Z","v":215521,"vw":46.489937},{"c":46.88,"h":47.89,"l":45.93,"n":4681,"o":46.08,"t":"2024-11-29T05:00:00Z","v":254146,"vw":46.837164},{"c":45.84,"h":46.7688,"l":45.39,"n":14772,"o":46.65,"t":"2024-12-02T05:00:00Z","v":575623,"vw":45.820362},{"c":43.56,"h":46.09,"l":43.3,"n":10910,"o":45.61,"t":"2024-12-03T05:00:00Z","v":536830,"vw":43.880632},{"c":43.16,"h":44.33,"l":42.6,"n":12586,"o":43.59,"t":"2024-12-04T05:00:00Z","v":640142,"vw":43.232215},{"c":42.28,"h":43.315,"l":42.1,"n":8941,"o":43.27,"t":"2024-12-05T05:00:00Z","v":428979,"vw":42.518672},{"c":43.15,"h":44.08,"l":42.82,"n":10969,"o":43.39,"t":"2024-12-06T05:00:00Z","v":584486,"vw":43.214821},{"c":39.68,"h":44.2154,"l":37.71,"n":19722,"o":43.09,"t":"2024-12-09T05:00:00Z","v":1533946,"vw":41.013386},{"c":39.17,"h":41.11,"l":38.3614,"n":25415,"o":40.1,"t":"2024-12-10T05:00:00Z","v":1739668,"vw":39.140667},{"c":37.58,"h":38.755,"l":37.2,"n":19235,"o":37.51,"t":"2024-12-11T05:00:00Z","v":1445018,"vw":37.801288},{"c":35.89,"h":37.8979,"l":35.86,"n":10810,"o":36.91,"t":"2024-12-12T05:00:00Z","v":1036943,"vw":36.42073},{"c":37.3,"h":37.4387,"l":35.7,"n":13490,"o":35.99,"t":"2024-12-13T05:00:00Z","v":1080281,"vw":36.839562},{"c":38.49,"h":39.37,"l":36.59,"n":13732,"o":37.41,"t":"2024-12-16T05:00:00Z","v":883589,"vw":38.536379},{"c":38.04,"h":38.74,"l":37.77,"n":10032,"o":38.3,"t":"2024-12-17T05:00:00Z","v":527840,"vw":38.161824},{"c":37.2,"h":38.4,"l":36.7,"n":11194,"o":38.25,"t":"2024-12-18T05:00:00Z","v":640943,"vw":37.370832},{"c":38.19,"h":38.64,"l":37.12,"n":14774,"o":37.39,"t":"2024-12-19T05:00:00Z","v":918901,"vw":38.083554},{"c":33.66,"h":36.2,"l":33.03,"n":23852,"o":35.41,"t":"2024-12-20T05:00:00Z","v":2255575,"vw":34.16915},{"c":34.59,"h":34.885,"l":33.77,"n":12429,"o":34,"t":"2024-12-23T05:00:00Z","v":692167,"vw":34.428586},{"c":34.47,"h":34.94,"l":33.8,"n":5417,"o":34.61,"t":"2024-12-24T05:00:00Z","v":272792,"vw":34.324816},{"c":35.05,"h":35.32,"l":34.32,"n":8746,"o":34.32,"t":"2024-12-26T05:00:00Z","v":468673,"vw":35.015699},{"c":34.22,"h":35.255,"l":33.4,"n":7427,"o":34.81,"t":"2024-12-27T05:00:00Z","v":420081,"vw":34.043957},{"c":33.81,"h":34,"l":33.03,"n":7668,"o":33.99,"t":"2024-12-30T05:00:00Z","v":436837,"vw":33.606906},{"c":34.38,"h":34.64,"l":33.52,"n":8187,"o":34,"t":"2024-12-31T05:00:00Z","v":703703,"vw":34.177354},{"c":34.55,"h":35.65,"l":34.2001,"n":8622,"o":34.69,"t":"2025-01-02T05:00:00Z","v":357434,"vw":34.695221},{"c":35.84,"h":35.87,"l":34.71,"n":7978,"o":34.95,"t":"2025-01-03T05:00:00Z","v":450494,"vw":35.473732},{"c":35.4,"h":36.13,"l":35.13,"n":10174,"o":35.97,"t":"2025-01-06T05:00:00Z","v":638389,"vw":35.501884},{"c":35.6,"h":37.13,"l":35.28,"n":11683,"o":35.71,"t":"2025-01-07T05:00:00Z","v":710735,"vw":35.974039},{"c":34.5,"h":35.6,"l":34.08,"n":8656,"o":35.59,"t":"2025-01-08T05:00:00Z","v":462057,"vw":34.516989},{"c":33.43,"h":34.51,"l":32.85,"n":16303,"o":34.36,"t":"2025-01-10T05:00:00Z","v":975230,"vw":33.298772},{"c":30.72,"h":32.66,"l":26.29,"n":28640,"o":32.66,"t":"2025-01-13T05:00:00Z","v":2331878,"vw":29.477132},{"c":30.08,"h":31.43,"l":29.145,"n":11146,"o":30.88,"t":"2025-01-14T05:00:00Z","v":670450,"vw":29.97051},{"c":31.32,"h":31.92,"l":30.2698,"n":11213,"o":30.45,"t":"2025-01-15T05:00:00Z","v":877465,"vw":31.126262},{"c":31.18,"h":31.64,"l":30.09,"n":9676,"o":31.27,"t":"2025-01-16T05:00:00Z","v":508331,"vw":31.08322},{"c":30.39,"h":31.8,"l":30.2,"n":10197,"o":31.41,"t":"2025-01-17T05:00:00Z","v":628293,"vw":30.612646},{"c":30.97,"h":31.5,"l":30.71,"n":9640,"o":31.37,"t":"2025-01-21T05:00:00Z","v":608607,"vw":31.084262},{"c":31.91,"h":32.36,"l":30.39,"n":9721,"o":30.67,"t":"2025-01-22T05:00:00Z","v":606895,"vw":31.543693},{"c":32.41,"h":33.36,"l":31.11,"n":9813,"o":31.7,"t":"2025-01-23T05:00:00Z","v":877378,"vw":32.492142},{"c":32.48,"h":32.94,"l":32.01,"n":6707,"o":32.41,"t":"2025-01-24T05:00:00Z","v":388920,"vw":32.572254},{"c":32.5,"h":32.71,"l":31.51,"n":8745,"o":31.98,"t":"2025-01-27T05:00:00Z","v":650980,"vw":32.296483},{"c":31.85,"h":32.69,"l":31.59,"n":8809,"o":32.17,"t":"2025-01-28T05:00:00Z","v":564241,"vw":32.049032},{"c":31.58,"h":32.37,"l":31.44,"n":8797,"o":31.98,"t":"2025-01-29T05:00:00Z","v":443491,"vw":31.691858},{"c":32.86,"h":32.87,"l":31.53,"n":9972,"o":31.98,"t":"2025-01-30T05:00:00Z","v":745130,"vw":32.210297},{"c":33.87,"h":34.5299,"l":32.6518,"n":11344,"o":33,"t":"2025-01-31T05:00:00Z","v":662354,"vw":33.872754},{"c":33.7,"h":34.12,"l":32,"n":16404,"o":33.56,"t":"2025-02-03T05:00:00Z","v":895755,"vw":33.574318},{"c":34,"h":34.71,"l":33.58,"n":7445,"o":33.58,"t":"2025-02-04T05:00:00Z","v":328545,"vw":34.101534},{"c":34.26,"h":34.7,"l":33.75,"n":7610,"o":34.16,"t":"2025-02-05T05:00:00Z","v":313388,"vw":34.123447},{"c":33.57,"h":34.64,"l":33.57,"n":7052,"o":34.22,"t":"2025-02-06T05:00:00Z","v":339886,"vw":33.946272},{"c":33.04,"h":34.23,"l":32.9,"n":8097,"o":33.62,"t":"2025-02-07T05:00:00Z","v":334729,"vw":33.425494},{"c":32.06,"h":32.84,"l":31.93,"n":7382,"o":32.78,"t":"2025-02-10T05:00:00Z","v":393975,"vw":32.123262},{"c":32.19,"h":33.08,"l":31.55,"n":8176,"o":31.655,"t":"2025-02-11T05:00:00Z","v":417883,"vw":32.359273},{"c":31.9,"h":32.07,"l":31.55,"n":6690,"o":31.55,"t":"2025-02-12T05:00:00Z","v":397923,"vw":31.855287},{"c":31.87,"h":32.155,"l":31.65,"n":8285,"o":32.08,"t":"2025-02-13T05:00:00Z","v":402232,"vw":31.872214},{"c":29.81,"h":32.245,"l":29.65,"n":11091,"o":32.05,"t":"2025-02-14T05:00:00Z","v":598026,"vw":30.226011},{"c":30.8,"h":31.785,"l":29.95,"n":10295,"o":29.95,"t":"2025-02-18T05:00:00Z","v":562153,"vw":30.880389},{"c":30.73,"h":31.235,"l":30.46,"n":7635,"o":30.55,"t":"2025-02-19T05:00:00Z","v":380757,"vw":30.782807},{"c":30.33,"h":30.995,"l":30.23,"n":9706,"o":30.62,"t":"2025-02-20T05:00:00Z","v":494525,"vw":30.412379},{"c":29.6,"h":30.86,"l":29.35,"n":9134,"o":30.73,"t":"2025-02-21T05:00:00Z","v":526200,"vw":29.749789},{"c":29.29,"h":29.785,"l":29.07,"n":10166,"o":29.63,"t":"2025-02-24T05:00:00Z","v":568343,"vw":29.43915},{"c":29.21,"h":29.58,"l":28.43,"n":14418,"o":29.03,"t":"2025-02-25T05:00:00Z","v":697957,"vw":28.968454},{"c":28.97,"h":29.1,"l":27,"n":23181,"o":27.44,"t":"2025-02-26T05:00:00Z","v":1597748,"vw":28.286157},{"c":28.21,"h":29.69,"l":28.04,"n":12848,"o":29.56,"t":"2025-02-27T05:00:00Z","v":723363,"vw":28.608424},{"c":28.36,"h":28.535,"l":27.35,"n":10500,"o":28.08,"t":"2025-02-28T05:00:00Z","v":620966,"vw":28.017426},{"c":26.93,"h":29,"l":26.78,"n":8916,"o":28.56,"t":"2025-03-03T05:00:00Z","v":444781,"vw":27.404203},{"c":26.86,"h":27.326,"l":26.17,"n":10579,"o":26.395,"t":"2025-03-04T05:00:00Z","v":522343,"vw":26.781891},{"c":26.59,"h":27.08,"l":26.32,"n":7507,"o":26.95,"t":"2025-03-05T05:00:00Z","v":361523,"vw":26.608774},{"c":25.56,"h":26.8234,"l":25.54,"n":10557,"o":26.1,"t":"2025-03-06T05:00:00Z","v":755615,"vw":26.148876},{"c":25.1,"h":26.22,"l":24.79,"n":13929,"o":25.62,"t":"2025-03-07T05:00:00Z","v":792495,"vw":25.287667},{"c":24.76,"h":25.87,"l":24.64,"n":15197,"o":24.84,"t":"2025-03-10T04:00:00Z","v":938429,"vw":25.14043},{"c":25.44,"h":25.89,"l":24.6768,"n":10269,"o":25.76,"t":"2025-03-11T04:00:00Z","v":546423,"vw":25.356207},{"c":26.07,"h":26.79,"l":25.2,"n":9468,"o":26.1,"t":"2025-03-12T04:00:00Z","v":606512,"vw":25.895038},{"c":25.22,"h":26.195,"l":25.11,"n":6343,"o":26.06,"t":"2025-03-13T04:00:00Z","v":291284,"vw":25.30738},{"c":25.84,"h":25.96,"l":25.11,"n":7213,"o":25.4,"t":"2025-03-14T04:00:00Z","v":437282,"vw":25.785377},{"c":26.5,"h":26.54,"l":25.69,"n":7606,"o":25.76,"t":"2025-03-17T04:00:00Z","v":408689,"vw":26.101685},{"c":25.73,"h":26.645,"l":25.585,"n":9419,"o":26.3,"t":"2025-03-18T04:00:00Z","v":531440,"vw":25.961741},{"c":24.85,"h":25.7,"l":24.77,"n":10629,"o":25.41,"t":"2025-03-19T04:00:00Z","v":661228,"vw":25.138016},{"c":24.9,"h":25.255,"l":24.38,"n":12971,"o":24.64,"t":"2025-03-20T04:00:00Z","v":639144,"vw":24.829523},{"c":24.84,"h":24.87,"l":24.09,"n":8195,"o":24.35,"t":"2025-03-21T04:00:00Z","v":594203,"vw":24.688948},{"c":24.92,"h":25.5,"l":24.76,"n":8902,"o":25.42,"t":"2025-03-24T04:00:00Z","v":504510,"vw":25.041906},{"c":24.7,"h":25.185,"l":24.62,"n":7022,"o":25,"t":"2025-03-25T04:00:00Z","v":347443,"vw":24.815359},{"c":24.37,"h":25.12,"l":24.305,"n":7116,"o":24.7,"t":"2025-03-26T04:00:00Z","v":280586,"vw":24.479971},{"c":26.67,"h":27.13,"l":24.24,"n":17993,"o":24.43,"t":"2025-03-27T04:00:00Z","v":860664,"vw":26.513466},{"c":26.56,"h":26.81,"l":26.255,"n":12376,"o":26.39,"t":"2025-03-28T04:00:00Z","v":537511,"vw":26.491095},{"c":25.25,"h":26.24,"l":25.0065,"n":13571,"o":26.03,"t":"2025-03-31T04:00:00Z","v":682003,"vw":25.380696},{"c":25.22,"h":25.645,"l":24.715,"n":10325,"o":25.17,"t":"2025-04-01T04:00:00Z","v":487427,"vw":25.209422},{"c":26.12,"h":26.38,"l":24.81,"n":12172,"o":24.88,"t":"2025-04-02T04:00:00Z","v":737007,"vw":25.922709},{"c":16.21,"h":16.51,"l":14.37,"n":64706,"o":16,"t":"2025-04-03T04:00:00Z","v":5730881,"vw":15.629961},{"c":16.26,"h":16.555,"l":15.01,"n":30920,"o":15.17,"t":"2025-04-04T04:00:00Z","v":2105996,"vw":15.897382},{"c":16.61,"h":16.81,"l":14.7808,"n":17633,"o":15.42,"t":"2025-04-07T04:00:00Z","v":1408500,"vw":16.24912},{"c":14.99,"h":17.52,"l":14.705,"n":20419,"o":17.29,"t":"2025-04-08T04:00:00Z","v":1469363,"vw":15.922651},{"c":15.51,"h":16.15,"l":14.24,"n":24166,"o":14.36,"t":"2025-04-09T04:00:00Z","v":1983294,"vw":15.290355},{"c":14.19,"h":15.22,"l":14.02,"n":18233,"o":15.2,"t":"2025-04-10T04:00:00Z","v":1091174,"vw":14.298927},{"c":14.08,"h":14.56,"l":13.5,"n":16458,"o":14.31,"t":"2025-04-11T04:00:00Z","v":1102427,"vw":13.993914},{"c":14.42,"h":14.605,"l":13.9701,"n":12541,"o":14.6,"t":"2025-04-14T04:00:00Z","v":813696,"vw":14.372503},{"c":14.62,"h":14.69,"l":13.785,"n":13376,"o":14.02,"t":"2025-04-15T04:00:00Z","v":1384402,"vw":14.515974},{"c":14.525,"h":14.93,"l":14.45,"n":15631,"o":14.65,"t":"2025-04-16T04:00:00Z","v":976972,"vw":14.653744},{"c":14.43,"h":14.77,"l":14.35,"n":11244,"o":14.49,"t":"2025-04-17T04:00:00Z","v":1068879,"vw":14.441799},{"c":14.2,"h":14.509,"l":14.01,"n":9883,"o":14.27,"t":"2025-04-21T04:00:00Z","v":598037,"vw":14.199721},{"c":14.32,"h":14.62,"l":14.06,"n":11533,"o":14.39,"t":"2025-04-22T04:00:00Z","v":721499,"vw":14.319024},{"c":14.47,"h":15.18,"l":14.3,"n":14332,"o":14.78,"t":"2025-04-23T04:00:00Z","v":790389,"vw":14.661277},{"c":14.725,"h":14.885,"l":14.46,"n":19854,"o":14.59,"t":"2025-04-24T04:00:00Z","v":1316538,"vw":14.621424},{"c":14.95,"h":15.06,"l":14.49,"n":14155,"o":14.74,"t":"2025-04-25T04:00:00Z","v":997553,"vw":14.7946},{"c":14.56,"h":15.14,"l":14.54,"n":10956,"o":14.95,"t":"2025-04-28T04:00:00Z","v":859564,"vw":14.715595},{"c":15.24,"h":15.41,"l":14.4285,"n":17488,"o":14.63,"t":"2025-04-29T04:00:00Z","v":2077536,"vw":14.966259},{"c":14.72,"h":15.07,"l":14.5,"n":13414,"o":15.07,"t":"2025-04-30T04:00:00Z","v":1334243,"vw":14.733621},{"c":14.98,"h":15.07,"l":14.59,"n":16098,"o":14.89,"t":"2025-05-01T04:00:00Z","v":1307308,"vw":14.887017},{"c":15.85,"h":16.025,"l":14.9,"n":20307,"o":15.2,"t":"2025-05-02T04:00:00Z","v":1534026,"vw":15.525703},{"c":14.64,"h":15.82,"l":14.45,"n":16923,"o":15.43,"t":"2025-05-05T04:00:00Z","v":994790,"vw":14.758754},{"c":13.95,"h":14.7349,"l":13.72,"n":18056,"o":14.45,"t":"2025-05-06T04:00:00Z","v":1040683,"vw":14.023916},{"c":14.9,"h":15.27,"l":14.04,"n":24860,"o":14.15,"t":"2025-05-07T04:00:00Z","v":1525000,"vw":14.810812},{"c":13.23,"h":15.41,"l":13.215,"n":20386,"o":15.41,"t":"2025-05-08T04:00:00Z","v":1642291,"vw":13.514094},{"c":13.06,"h":13.59,"l":13.03,"n":16866,"o":13.21,"t":"2025-05-09T04:00:00Z","v":883167,"vw":13.304677},{"c":13.75,"h":14.36,"l":13.385,"n":23030,"o":13.93,"t":"2025-05-12T04:00:00Z","v":1902318,"vw":13.79444},{"c":13.2,"h":13.852,"l":13.15,"n":14554,"o":13.73,"t":"2025-05-13T04:00:00Z","v":996341,"vw":13.32383},{"c":13.24,"h":13.437,"l":12.53,"n":18132,"o":13.3,"t":"2025-05-14T04:00:00Z","v":1154111,"vw":13.025628},{"c":13.31,"h":13.63,"l":13,"n":17204,"o":13.23,"t":"2025-05-15T04:00:00Z","v":1243182,"vw":13.353714},{"c":14.19,"h":14.4,"l":13.215,"n":16549,"o":13.31,"t":"2025-05-16T04:00:00Z","v":862724,"vw":14.100158},{"c":16.32,"h":16.65,"l":14.95,"n":25168,"o":15.39,"t":"2025-05-19T04:00:00Z","v":1809385,"vw":15.983325},{"c":16.62,"h":16.74,"l":15.84,"n":16735,"o":16.3,"t":"2025-05-20T04:00:00Z","v":970401,"vw":16.490693},{"c":16.01,"h":16.6799,"l":15.78,"n":15532,"o":16.43,"t":"2025-05-21T04:00:00Z","v":1263068,"vw":16.062006},{"c":15.89,"h":16.01,"l":15.5901,"n":10630,"o":15.94,"t":"2025-05-22T04:00:00Z","v":737397,"vw":15.831335},{"c":15.68,"h":15.94,"l":15.105,"n":11831,"o":15.57,"t":"2025-05-23T04:00:00Z","v":670247,"vw":15.529484},{"c":16.01,"h":16.375,"l":15.78,"n":9653,"o":16.08,"t":"2025-05-27T04:00:00Z","v":603565,"vw":16.019087},{"c":16.1,"h":16.14,"l":15.655,"n":10223,"o":15.99,"t":"2025-05-28T04:00:00Z","v":609459,"vw":16.027581},{"c":16.23,"h":16.48,"l":15.8,"n":9817,"o":16.26,"t":"2025-05-29T04:00:00Z","v":592377,"vw":16.081175},{"c":15.29,"h":16.1801,"l":14.7,"n":18384,"o":16.11,"t":"2025-05-30T04:00:00Z","v":1349411,"vw":15.321567},{"c":15.53,"h":15.57,"l":14.98,"n":11202,"o":15.29,"t":"2025-06-02T04:00:00Z","v":636413,"vw":15.321176},{"c":15.81,"h":16.36,"l":15.2019,"n":13095,"o":15.61,"t":"2025-06-03T04:00:00Z","v":974313,"vw":15.901885},{"c":15.26,"h":15.84,"l":15.14,"n":9983,"o":15.66,"t":"2025-06-04T04:00:00Z","v":695539,"vw":15.320361},{"c":14.92,"h":15.59,"l":14.885,"n":8752,"o":15.26,"t":"2025-06-05T04:00:00Z","v":533133,"vw":15.148581},{"c":15.04,"h":15.3,"l":14.72,"n":10381,"o":15.02,"t":"2025-06-06T04:00:00Z","v":626455,"vw":15.08175},{"c":15.3,"h":15.76,"l":15.08,"n":9890,"o":15.36,"t":"2025-06-09T04:00:00Z","v":614809,"vw":15.313972},{"c":15.69,"h":16,"l":15.41,"n":9682,"o":15.63,"t":"2025-06-10T04:00:00Z","v":463085,"vw":15.756679},{"c":14.91,"h":15.81,"l":14.775,"n":9811,"o":15.78,"t":"2025-06-11T04:00:00Z","v":680902,"vw":15.10328},{"c":14.27,"h":14.8,"l":14.14,"n":9228,"o":14.8,"t":"2025-06-12T04:00:00Z","v":521734,"vw":14.390238},{"c":14.21,"h":14.8799,"l":13.8,"n":8600,"o":14,"t":"2025-06-13T04:00:00Z","v":555220,"vw":14.133873},{"c":14.09,"h":14.34,"l":13.89,"n":7817,"o":14.34,"t":"2025-06-16T04:00:00Z","v":381467,"vw":14.066763},{"c":13.5,"h":14.09,"l":13.41,"n":11560,"o":13.96,"t":"2025-06-17T04:00:00Z","v":733209,"vw":13.737433},{"c":13.87,"h":14.13,"l":13.51,"n":9802,"o":13.71,"t":"2025-06-18T04:00:00Z","v":594609,"vw":13.899955},{"c":13.61,"h":14.29,"l":13.49,"n":9047,"o":14.08,"t":"2025-06-20T04:00:00Z","v":653068,"vw":13.703856},{"c":13.54,"h":13.88,"l":13.2284,"n":8786,"o":13.5,"t":"2025-06-23T04:00:00Z","v":579569,"vw":13.509708},{"c":13.7,"h":14.25,"l":13.2533,"n":8228,"o":13.75,"t":"2025-06-24T04:00:00Z","v":488752,"vw":13.67731},{"c":13.18,"h":13.96,"l":13.17,"n":7225,"o":13.73,"t":"2025-06-25T04:00:00Z","v":451788,"vw":13.284375},{"c":13.23,"h":13.43,"l":12.95,"n":9278,"o":13.34,"t":"2025-06-26T04:00:00Z","v":482476,"vw":13.21776},{"c":12.67,"h":13.4042,"l":12.6,"n":12731,"o":13.25,"t":"2025-06-27T04:00:00Z","v":1045248,"vw":12.824935},{"c":13,"h":13.065,"l":12.69,"n":10280,"o":12.81,"t":"2025-06-30T04:00:00Z","v":943160,"vw":12.951467},{"c":13.12,"h":13.34,"l":12.77,"n":11641,"o":12.95,"t":"2025-07-01T04:00:00Z","v":819502,"vw":13.110959},{"c":13.14,"h":13.4,"l":12.93,"n":10532,"o":13.11,"t":"2025-07-02T04:00:00Z","v":991383,"vw":13.154718},{"c":13.05,"h":13.65,"l":12.82,"n":6783,"o":13.33,"t":"2025-07-03T04:00:00Z","v":927254,"vw":13.150565},{"c":12.43,"h":13.3556,"l":12.38,"n":10429,"o":13.27,"t":"2025-07-07T04:00:00Z","v":864742,"vw":12.660814},{"c":12.79,"h":13.09,"l":12.43,"n":15125,"o":12.48,"t":"2025-07-08T04:00:00Z","v":1566395,"vw":12.792969},{"c":7.95,"h":8.0779,"l":6.32,"n":110200,"o":6.435,"t":"2025-07-09T04:00:00Z","v":16730403,"vw":7.342696},{"c":8.46,"h":8.5,"l":7.65,"n":38389,"o":7.97,"t":"2025-07-10T04:00:00Z","v":4433908,"vw":8.269307},{"c":8,"h":8.497,"l":7.85,"n":17335,"o":8.325,"t":"2025-07-11T04:00:00Z","v":2226301,"vw":8.038467},{"c":7.74,"h":8.1266,"l":7.69,"n":16125,"o":7.865,"t":"2025-07-14T04:00:00Z","v":1801008,"vw":7.824665},{"c":7.45,"h":7.675,"l":7.162,"n":17372,"o":7.62,"t":"2025-07-15T04:00:00Z","v":1943474,"vw":7.413007},{"c":7.28,"h":7.6,"l":7.205,"n":13035,"o":7.5,"t":"2025-07-16T04:00:00Z","v":1195424,"vw":7.322125},{"c":7.38,"h":7.42,"l":7.21,"n":15600,"o":7.33,"t":"2025-07-17T04:00:00Z","v":1483882,"vw":7.323421},{"c":7.35,"h":7.65,"l":7.2952,"n":13644,"o":7.48,"t":"2025-07-18T04:00:00Z","v":1250366,"vw":7.419622},{"c":7.35,"h":7.82,"l":7.345,"n":12989,"o":7.46,"t":"2025-07-21T04:00:00Z","v":1066197,"vw":7.490497},{"c":7.26,"h":7.61,"l":7.24,"n":12290,"o":7.5,"t":"2025-07-22T04:00:00Z","v":1352173,"vw":7.309759},{"c":7.9,"h":8.095,"l":7.295,"n":15476,"o":7.36,"t":"2025-07-23T04:00:00Z","v":1673671,"vw":7.833379},{"c":7.94,"h":7.975,"l":7.7,"n":11784,"o":7.855,"t":"2025-07-24T04:00:00Z","v":958881,"vw":7.886101},{"c":7.97,"h":8.09,"l":7.71,"n":9562,"o":8,"t":"2025-07-25T04:00:00Z","v":776475,"vw":7.951763},{"c":7.87,"h":8.09,"l":7.82,"n":8879,"o":7.91,"t":"2025-07-28T04:00:00Z","v":686707,"vw":7.938002},{"c":7.83,"h":8.01,"l":7.75,"n":10654,"o":8,"t":"2025-07-29T04:00:00Z","v":891721,"vw":7.882064},{"c":7.98,"h":8.31,"l":7.75,"n":12038,"o":7.8,"t":"2025-07-30T04:00:00Z","v":984111,"vw":8.019785},{"c":7.78,"h":7.91,"l":7.64,"n":8156,"o":7.86,"t":"2025-07-31T04:00:00Z","v":735080,"vw":7.772144},{"c":7.8,"h":7.915,"l":7.55,"n":14044,"o":7.73,"t":"2025-08-01T04:00:00Z","v":947863,"vw":7.776662},{"c":7.92,"h":7.99,"l":7.67,"n":9790,"o":7.79,"t":"2025-08-04T04:00:00Z","v":759365,"vw":7.878929},{"c":7.65,"h":7.96,"l":7.635,"n":11402,"o":7.92,"t":"2025-08-05T04:00:00Z","v":1005713,"vw":7.715319},{"c":7.55,"h":7.79,"l":7.52,"n":10657,"o":7.61,"t":"2025-08-06T04:00:00Z","v":858374,"vw":7.638149},{"c":7.79,"h":7.79,"l":7.255,"n":14548,"o":7.67,"t":"2025-08-07T04:00:00Z","v":1198162,"vw":7.53031},{"c":7.19,"h":7.54,"l":6.699,"n":22396,"o":7.45,"t":"2025-08-08T04:00:00Z","v":1667112,"vw":7.191428},{"c":6.65,"h":7.57,"l":6.62,"n":16360,"o":7.28,"t":"2025-08-11T04:00:00Z","v":1517357,"vw":6.838321},{"c":7.35,"h":7.45,"l":6.73,"n":15990,"o":6.75,"t":"2025-08-12T04:00:00Z","v":1353635,"vw":7.245955},{"c":8.31,"h":8.49,"l":7.31,"n":25645,"o":7.4,"t":"2025-08-13T04:00:00Z","v":2055504,"vw":8.205497},{"c":8.22,"h":8.34,"l":8.03,"n":12441,"o":8.26,"t":"2025-08-14T04:00:00Z","v":993405,"vw":8.202205},{"c":8.43,"h":8.49,"l":8.13,"n":14656,"o":8.31,"t":"2025-08-15T04:00:00Z","v":1139210,"vw":8.384925},{"c":8.49,"h":8.825,"l":8.31,"n":12985,"o":8.42,"t":"2025-08-18T04:00:00Z","v":1165430,"vw":8.575893},{"c":8.81,"h":8.84,"l":8.375,"n":16460,"o":8.5,"t":"2025-08-19T04:00:00Z","v":1743689,"vw":8.683171},{"c":8.45,"h":8.8699,"l":8.413,"n":14831,"o":8.81,"t":"2025-08-20T04:00:00Z","v":1079994,"vw":8.541077},{"c":8.73,"h":8.85,"l":8.2,"n":11553,"o":8.26,"t":"2025-08-21T04:00:00Z","v":1020510,"vw":8.63874},{"c":9.28,"h":9.37,"l":8.76,"n":16196,"o":8.85,"t":"2025-08-22T04:00:00Z","v":1354176,"vw":9.197762},{"c":8.61,"h":9.28,"l":8.59,"n":13344,"o":9.28,"t":"2025-08-25T04:00:00Z","v":1072694,"vw":8.780395},{"c":8.5,"h":8.815,"l":8.37,"n":11967,"o":8.78,"t":"2025-08-26T04:00:00Z","v":1614377,"vw":8.508283},{"c":8.55,"h":8.63,"l":8.46,"n":10272,"o":8.53,"t":"2025-08-27T04:00:00Z","v":886773,"vw":8.547227},{"c":9.15,"h":9.21,"l":8.57,"n":17079,"o":8.73,"t":"2025-08-28T04:00:00Z","v":1421650,"vw":8.957644},{"c":9.04,"h":9.25,"l":8.9541,"n":14067,"o":9.14,"t":"2025-08-29T04:00:00Z","v":1151707,"vw":9.069882},{"c":8.7,"h":9.09,"l":8.645,"n":10344,"o":9.09,"t":"2025-09-02T04:00:00Z","v":732623,"vw":8.755648},{"c":8.89,"h":8.9918,"l":8.605,"n":13798,"o":8.68,"t":"2025-09-03T04:00:00Z","v":1142035,"vw":8.814521},{"c":8.47,"h":8.8494,"l":8.29,"n":15691,"o":8.83,"t":"2025-09-04T04:00:00Z","v":1506098,"vw":8.541757},{"c":8.89,"h":9.19,"l":8.52,"n":14953,"o":8.55,"t":"2025-09-05T04:00:00Z","v":1348964,"vw":8.895605},{"c":8.94,"h":8.945,"l":8.55,"n":10653,"o":8.84,"t":"2025-09-08T04:00:00Z","v":927441,"vw":8.830449},{"c":9.78,"h":9.81,"l":8.845,"n":16700,"o":8.89,"t":"2025-09-09T04:00:00Z","v":1305406,"vw":9.496784},{"c":10.02,"h":10.25,"l":9.6689,"n":14617,"o":9.82,"t":"2025-09-10T04:00:00Z","v":1189320,"vw":10.017772},{"c":9.42,"h":10.13,"l":9.41,"n":10581,"o":9.99,"t":"2025-09-11T04:00:00Z","v":714549,"vw":9.691983},{"c":9.31,"h":9.565,"l":9.1,"n":8413,"o":9.43,"t":"2025-09-12T04:00:00Z","v":733196,"vw":9.272421},{"c":9.23,"h":9.44,"l":9.16,"n":7372,"o":9.41,"t":"2025-09-15T04:00:00Z","v":418582,"vw":9.281228},{"c":9.08,"h":9.54,"l":9.07,"n":10516,"o":9.33,"t":"2025-09-16T04:00:00Z","v":820740,"vw":9.174613},{"c":8.96,"h":9.4,"l":8.835,"n":11752,"o":9.1,"t":"2025-09-17T04:00:00Z","v":676486,"vw":9.027476},{"c":9.49,"h":9.53,"l":8.91,"n":11588,"o":9.07,"t":"2025-09-18T04:00:00Z","v":713667,"vw":9.362593},{"c":9.41,"h":9.58,"l":9.15,"n":9698,"o":9.48,"t":"2025-09-19T04:00:00Z","v":867755,"vw":9.40255},{"c":9.52,"h":9.9,"l":9.21,"n":14089,"o":9.43,"t":"2025-09-22T04:00:00Z","v":851164,"vw":9.641788},{"c":9.46,"h":9.71,"l":9.425,"n":15032,"o":9.5,"t":"2025-09-23T04:00:00Z","v":1125317,"vw":9.53792},{"c":9.18,"h":9.52,"l":9.045,"n":9305,"o":9.46,"t":"2025-09-24T04:00:00Z","v":743021,"vw":9.200931},{"c":9.055,"h":9.16,"l":8.71,"n":11404,"o":9.16,"t":"2025-09-25T04:00:00Z","v":1011505,"vw":8.83256},{"c":9.03,"h":9.315,"l":8.895,"n":13697,"o":9.09,"t":"2025-09-26T04:00:00Z","v":738331,"vw":9.119809},{"c":9.38,"h":9.39,"l":8.92,"n":11119,"o":9.11,"t":"2025-09-29T04:00:00Z","v":678770,"vw":9.265323},{"c":8.99,"h":9.35,"l":8.84,"n":10671,"o":9.27,"t":"2025-09-30T04:00:00Z","v":697476,"vw":9.032651},{"c":9.01,"h":9.16,"l":8.81,"n":13450,"o":8.98,"t":"2025-10-01T04:00:00Z","v":722281,"vw":9.004946},{"c":8.56,"h":9.09,"l":8.55,"n":10877,"o":9.09,"t":"2025-10-02T04:00:00Z","v":596467,"vw":8.713951},{"c":8.8,"h":9,"l":8.6,"n":17797,"o":8.6,"t":"2025-10-03T04:00:00Z","v":1154685,"vw":8.842643},{"c":8.49,"h":8.96,"l":8.47,"n":12958,"o":8.85,"t":"2025-10-06T04:00:00Z","v":753588,"vw":8.638672},{"c":8.28,"h":8.5678,"l":8.255,"n":12163,"o":8.47,"t":"2025-10-07T04:00:00Z","v":673433,"vw":8.353842},{"c":8.21,"h":8.415,"l":8.2,"n":9781,"o":8.36,"t":"2025-10-08T04:00:00Z","v":579482,"vw":8.281841},{"c":8.11,"h":8.27,"l":8.08,"n":9708,"o":8.17,"t":"2025-10-09T04:00:00Z","v":477597,"vw":8.154258},{"c":7.51,"h":8.16,"l":7.5,"n":12338,"o":8.16,"t":"2025-10-10T04:00:00Z","v":1242444,"vw":7.623421},{"c":7.565,"h":7.76,"l":7.44,"n":13637,"o":7.66,"t":"2025-10-13T04:00:00Z","v":960890,"vw":7.610767},{"c":7.74,"h":7.765,"l":7.4,"n":9496,"o":7.44,"t":"2025-10-14T04:00:00Z","v":649151,"vw":7.621234},{"c":7.9,"h":8.05,"l":7.7101,"n":8746,"o":7.88,"t":"2025-10-15T04:00:00Z","v":494190,"vw":7.860281},{"c":8.48,"h":8.79,"l":7.92,"n":11840,"o":8,"t":"2025-10-16T04:00:00Z","v":911434,"vw":8.43314},{"c":8.24,"h":8.58,"l":8.1101,"n":9972,"o":8.42,"t":"2025-10-17T04:00:00Z","v":545191,"vw":8.27055},{"c":8.53,"h":8.61,"l":8.26,"n":7649,"o":8.46,"t":"2025-10-20T04:00:00Z","v":494278,"vw":8.429803},{"c":8.71,"h":8.76,"l":8.435,"n":6133,"o":8.53,"t":"2025-10-21T04:00:00Z","v":388186,"vw":8.635942},{"c":8.53,"h":8.9,"l":8.44,"n":7185,"o":8.75,"t":"2025-10-22T04:00:00Z","v":430517,"vw":8.603792},{"c":8.43,"h":8.66,"l":8.33,"n":5750,"o":8.56,"t":"2025-10-23T04:00:00Z","v":405881,"vw":8.432141},{"c":8.61,"h":8.7,"l":8.45,"n":5882,"o":8.55,"t":"2025-10-24T04:00:00Z","v":366314,"vw":8.604914},{"c":8.66,"h":8.73,"l":8.53,"n":6688,"o":8.59,"t":"2025-10-27T04:00:00Z","v":508750,"vw":8.636029},{"c":8.81,"h":8.81,"l":8.505,"n":7008,"o":8.63,"t":"2025-10-28T04:00:00Z","v":506741,"vw":8.686473},{"c":8.43,"h":8.87,"l":8.4,"n":7515,"o":8.87,"t":"2025-10-29T04:00:00Z","v":535497,"vw":8.57615},{"c":8.59,"h":8.78,"l":8.32,"n":8571,"o":8.4,"t":"2025-10-30T04:00:00Z","v":707387,"vw":8.537816},{"c":8.79,"h":8.81,"l":8.36,"n":6127,"o":8.59,"t":"2025-10-31T04:00:00Z","v":459550,"vw":8.730252},{"c":8.68,"h":8.98,"l":8.49,"n":9174,"o":8.84,"t":"2025-11-03T05:00:00Z","v":627241,"vw":8.624761},{"c":9,"h":9.1,"l":8.41,"n":8056,"o":8.41,"t":"2025-11-04T05:00:00Z","v":709964,"vw":8.90646},{"c":8.34,"h":9.05,"l":7.99,"n":15154,"o":8.88,"t":"2025-11-05T05:00:00Z","v":1159384,"vw":8.425969},{"c":8.61,"h":9.98,"l":8.47,"n":20692,"o":9.9,"t":"2025-11-06T05:00:00Z","v":1770831,"vw":8.861674},{"c":9.37,"h":9.655,"l":8.24,"n":13958,"o":8.57,"t":"2025-11-07T05:00:00Z","v":1008491,"vw":9.081907},{"c":10.11,"h":10.24,"l":9.39,"n":12657,"o":9.49,"t":"2025-11-10T05:00:00Z","v":973089,"vw":10.039352},{"c":10.23,"h":10.77,"l":9.87,"n":15840,"o":10.06,"t":"2025-11-11T05:00:00Z","v":1247882,"vw":10.457021},{"c":10.01,"h":10.56,"l":9.92,"n":12613,"o":10.24,"t":"2025-11-12T05:00:00Z","v":837433,"vw":10.087699},{"c":9.58,"h":10.19,"l":9.58,"n":9038,"o":9.83,"t":"2025-11-13T05:00:00Z","v":594927,"vw":9.724397},{"c":9.73,"h":9.9,"l":9.38,"n":9259,"o":9.38,"t":"2025-11-14T05:00:00Z","v":610523,"vw":9.721362},{"c":9.86,"h":10.12,"l":9.54,"n":11228,"o":9.65,"t":"2025-11-17T05:00:00Z","v":631140,"vw":9.836489},{"c":9.6,"h":9.9,"l":9.45,"n":10122,"o":9.83,"t":"2025-11-18T05:00:00Z","v":648348,"vw":9.606953},{"c":9.5,"h":9.77,"l":9.475,"n":6906,"o":9.66,"t":"2025-11-19T05:00:00Z","v":394208,"vw":9.583085},{"c":8.95,"h":9.79,"l":8.8,"n":8919,"o":9.58,"t":"2025-11-20T05:00:00Z","v":832498,"vw":9.073988},{"c":10.15,"h":10.4,"l":9.03,"n":14934,"o":9.03,"t":"2025-11-21T05:00:00Z","v":1127392,"vw":10.086629},{"c":10.35,"h":10.48,"l":9.9401,"n":12962,"o":10.11,"t":"2025-11-24T05:00:00Z","v":823008,"vw":10.2785},{"c":10.67,"h":10.96,"l":10.22,"n":8166,"o":10.27,"t":"2025-11-25T05:00:00Z","v":1603169,"vw":10.728994},{"c":11.52,"h":11.53,"l":10.49,"n":9871,"o":10.61,"t":"2025-11-26T05:00:00Z","v":922888,"vw":11.350485},{"c":11.42,"h":11.57,"l":11.25,"n":5940,"o":11.57,"t":"2025-11-28T05:00:00Z","v":284278,"vw":11.386929},{"c":11.65,"h":11.8,"l":11.2,"n":12351,"o":11.33,"t":"2025-12-01T05:00:00Z","v":1486058,"vw":11.587595},{"c":11.76,"h":12.16,"l":11.23,"n":10627,"o":11.52,"t":"2025-12-02T05:00:00Z","v":697425,"vw":11.798849},{"c":11.86,"h":12.2,"l":11.705,"n":7947,"o":11.75,"t":"2025-12-03T05:00:00Z","v":1478365,"vw":11.897639},{"c":12.49,"h":12.53,"l":11.73,"n":8953,"o":11.73,"t":"2025-12-04T05:00:00Z","v":502535,"vw":12.326022},{"c":12.63,"h":13.16,"l":12.47,"n":11139,"o":12.53,"t":"2025-12-05T05:00:00Z","v":797590,"vw":12.784577},{"c":12.56,"h":12.84,"l":12.32,"n":13405,"o":12.7,"t":"2025-12-08T05:00:00Z","v":1050036,"vw":12.640841},{"c":12.48,"h":12.75,"l":12.4,"n":9371,"o":12.55,"t":"2025-12-09T05:00:00Z","v":785364,"vw":12.546308},{"c":12.59,"h":12.74,"l":11.84,"n":8373,"o":12.39,"t":"2025-12-10T05:00:00Z","v":729707,"vw":12.419934},{"c":13.09,"h":13.22,"l":12.53,"n":9901,"o":12.56,"t":"2025-12-11T05:00:00Z","v":1025413,"vw":13.014882},{"c":12.62,"h":13,"l":12.595,"n":10182,"o":13,"t":"2025-12-12T05:00:00Z","v":587574,"vw":12.772914},{"c":12.52,"h":12.86,"l":12.29,"n":8290,"o":12.66,"t":"2025-12-15T05:00:00Z","v":541808,"vw":12.473307},{"c":12.76,"h":12.95,"l":12.07,"n":8209,"o":12.52,"t":"2025-12-16T05:00:00Z","v":540984,"vw":12.739209},{"c":12.6,"h":13.1418,"l":12.28,"n":12298,"o":12.72,"t":"2025-12-17T05:00:00Z","v":949944,"vw":12.568845},{"c":12.31,"h":12.9,"l":12.205,"n":7858,"o":12.85,"t":"2025-12-18T05:00:00Z","v":787481,"vw":12.34832},{"c":12.03,"h":12.545,"l":11.98,"n":11053,"o":12.33,"t":"2025-12-19T05:00:00Z","v":992665,"vw":12.131736},{"c":12.23,"h":12.42,"l":11.96,"n":8910,"o":12.03,"t":"2025-12-22T05:00:00Z","v":576497,"vw":12.192505},{"c":11.01,"h":11.6,"l":10.46,"n":17948,"o":11.285,"t":"2025-12-23T05:00:00Z","v":1301368,"vw":10.869304},{"c":11.46,"h":11.59,"l":10.91,"n":7680,"o":11.03,"t":"2025-12-24T05:00:00Z","v":484049,"vw":11.341798},{"c":10.93,"h":11.52,"l":10.91,"n":7960,"o":11.46,"t":"2025-12-26T05:00:00Z","v":584503,"vw":11.112879},{"c":10.75,"h":11.0417,"l":10.67,"n":6166,"o":10.9,"t":"2025-12-29T05:00:00Z","v":386175,"vw":10.783643},{"c":10.79,"h":10.855,"l":10.5,"n":7896,"o":10.72,"t":"2025-12-30T05:00:00Z","v":508697,"vw":10.728854},{"c":10.42,"h":10.85,"l":10.41,"n":9003,"o":10.76,"t":"2025-12-31T05:00:00Z","v":814320,"vw":10.531298},{"c":10.38,"h":10.845,"l":10.22,"n":8021,"o":10.59,"t":"2026-01-02T05:00:00Z","v":466797,"vw":10.418178},{"c":10.46,"h":10.63,"l":10.28,"n":9194,"o":10.44,"t":"2026-01-05T05:00:00Z","v":629337,"vw":10.404247},{"c":9.99,"h":10.51,"l":9.7,"n":12319,"o":10.4,"t":"2026-01-06T05:00:00Z","v":1000281,"vw":9.988828},{"c":9.62,"h":10,"l":9.58,"n":9926,"o":10,"t":"2026-01-07T05:00:00Z","v":748071,"vw":9.688639},{"c":9.57,"h":9.79,"l":9.52,"n":7999,"o":9.62,"t":"2026-01-08T05:00:00Z","v":552230,"vw":9.612166},{"c":8.84,"h":9.63,"l":8.64,"n":17620,"o":9.62,"t":"2026-01-09T05:00:00Z","v":3430083,"vw":8.805436},{"c":10.09,"h":10.9555,"l":9.74,"n":17832,"o":10.3,"t":"2026-01-12T05:00:00Z","v":1560853,"vw":10.069081},{"c":10.11,"h":10.22,"l":9.43,"n":10788,"o":10.09,"t":"2026-01-13T05:00:00Z","v":774081,"vw":9.99846},{"c":9.67,"h":10,"l":9.47,"n":10957,"o":10,"t":"2026-01-14T05:00:00Z","v":815043,"vw":9.701019},{"c":9.79,"h":9.91,"l":9.5039,"n":7801,"o":9.63,"t":"2026-01-15T05:00:00Z","v":651938,"vw":9.760847},{"c":9.81,"h":10.1579,"l":9.61,"n":10928,"o":9.81,"t":"2026-01-16T05:00:00Z","v":776542,"vw":9.873299},{"c":9.66,"h":9.87,"l":9.47,"n":9356,"o":9.79,"t":"2026-01-20T05:00:00Z","v":794183,"vw":9.642462},{"c":9.95,"h":10.16,"l":9.56,"n":12177,"o":9.77,"t":"2026-01-21T05:00:00Z","v":1835049,"vw":9.888124},{"c":9.86,"h":10.05,"l":9.45,"n":12589,"o":9.88,"t":"2026-01-22T05:00:00Z","v":1204608,"vw":9.743891},{"c":9.51,"h":9.9752,"l":9.42,"n":9075,"o":9.81,"t":"2026-01-23T05:00:00Z","v":723725,"vw":9.583538},{"c":9.55,"h":9.85,"l":9.395,"n":7384,"o":9.53,"t":"2026-01-26T05:00:00Z","v":410890,"vw":9.544429},{"c":9.22,"h":9.6085,"l":9.19,"n":7011,"o":9.53,"t":"2026-01-27T05:00:00Z","v":492483,"vw":9.309972},{"c":9.11,"h":9.43,"l":9.08,"n":9451,"o":9.23,"t":"2026-01-28T05:00:00Z","v":590889,"vw":9.213861},{"c":8.91,"h":9.34,"l":8.86,"n":9571,"o":9.14,"t":"2026-01-29T05:00:00Z","v":681166,"vw":9.020552},{"c":8.69,"h":9.05,"l":8.45,"n":16577,"o":8.91,"t":"2026-01-30T05:00:00Z","v":3950483,"vw":8.629816},{"c":8.83,"h":9.445,"l":8.63,"n":11338,"o":8.73,"t":"2026-02-02T05:00:00Z","v":2561390,"vw":9.014208},{"c":8.34,"h":9.07,"l":8.31,"n":9008,"o":8.93,"t":"2026-02-03T05:00:00Z","v":555152,"vw":8.523049},{"c":7.94,"h":8.355,"l":7.75,"n":10394,"o":8.31,"t":"2026-02-04T05:00:00Z","v":835343,"vw":7.96142},{"c":7.82,"h":8.08,"l":7.725,"n":13952,"o":7.85,"t":"2026-02-05T05:00:00Z","v":1867161,"vw":7.839668},{"c":8.39,"h":8.54,"l":7.79,"n":15244,"o":7.94,"t":"2026-02-06T05:00:00Z","v":2121150,"vw":8.294123},{"c":8.26,"h":8.34,"l":8.01,"n":9844,"o":8.34,"t":"2026-02-09T05:00:00Z","v":711319,"vw":8.205228},{"c":8.21,"h":8.51,"l":8.18,"n":8102,"o":8.26,"t":"2026-02-10T05:00:00Z","v":439828,"vw":8.291881},{"c":8.03,"h":8.295,"l":7.83,"n":11508,"o":8.22,"t":"2026-02-11T05:00:00Z","v":902322,"vw":8.008926},{"c":7.8,"h":8.285,"l":7.65,"n":10416,"o":8.19,"t":"2026-02-12T05:00:00Z","v":878296,"vw":7.815755},{"c":8.04,"h":8.31,"l":7.81,"n":10050,"o":7.81,"t":"2026-02-13T05:00:00Z","v":624324,"vw":8.102878},{"c":8.61,"h":8.735,"l":8.05,"n":16135,"o":8.09,"t":"2026-02-17T05:00:00Z","v":1110960,"vw":8.540355},{"c":8.53,"h":8.92,"l":8.45,"n":12891,"o":8.62,"t":"2026-02-18T05:00:00Z","v":962654,"vw":8.614806},{"c":8.4,"h":8.48,"l":8.22,"n":12114,"o":8.43,"t":"2026-02-19T05:00:00Z","v":873391,"vw":8.354216},{"c":8.63,"h":8.65,"l":8.36,"n":10464,"o":8.38,"t":"2026-02-20T05:00:00Z","v":772201,"vw":8.533789},{"c":8.85,"h":8.86,"l":8.565,"n":9487,"o":8.66,"t":"2026-02-23T05:00:00Z","v":581026,"vw":8.755473},{"c":8.94,"h":9.07,"l":8.75,"n":10816,"o":8.84,"t":"2026-02-24T05:00:00Z","v":424369,"vw":8.930065},{"c":8.81,"h":9.02,"l":8.55,"n":12876,"o":8.82,"t":"2026-02-25T05:00:00Z","v":907277,"vw":8.747248},{"c":7.92,"h":9,"l":7.38,"n":21209,"o":7.61,"t":"2026-02-26T05:00:00Z","v":1594252,"vw":7.873845},{"c":7.48,"h":7.84,"l":7.135,"n":15434,"o":7.84,"t":"2026-02-27T05:00:00Z","v":1069799,"vw":7.335868},{"c":7.61,"h":7.79,"l":7.25,"n":11437,"o":7.25,"t":"2026-03-02T05:00:00Z","v":699768,"vw":7.59788},{"c":7.62,"h":7.79,"l":7.295,"n":12357,"o":7.4,"t":"2026-03-03T05:00:00Z","v":656009,"vw":7.591973},{"c":7.93,"h":8.01,"l":7.5925,"n":9548,"o":7.71,"t":"2026-03-04T05:00:00Z","v":644826,"vw":7.879346},{"c":7.81,"h":8.08,"l":7.75,"n":9578,"o":7.78,"t":"2026-03-05T05:00:00Z","v":577235,"vw":7.861163},{"c":7.69,"h":7.93,"l":7.56,"n":9759,"o":7.62,"t":"2026-03-06T05:00:00Z","v":779372,"vw":7.69559},{"c":7.57,"h":7.63,"l":6.825,"n":14901,"o":7.36,"t":"2026-03-09T04:00:00Z","v":1280600,"vw":7.33778},{"c":7.51,"h":7.81,"l":7.39,"n":11146,"o":7.64,"t":"2026-03-10T04:00:00Z","v":716703,"vw":7.559778},{"c":7.39,"h":7.57,"l":7.22,"n":6936,"o":7.45,"t":"2026-03-11T04:00:00Z","v":392931,"vw":7.380727},{"c":7.64,"h":7.68,"l":7.2,"n":13073,"o":7.29,"t":"2026-03-12T04:00:00Z","v":947740,"vw":7.575066},{"c":7.33,"h":7.79,"l":7.23,"n":9810,"o":7.64,"t":"2026-03-13T04:00:00Z","v":564209,"vw":7.389994},{"c":7.48,"h":7.66,"l":7.415,"n":7672,"o":7.45,"t":"2026-03-16T04:00:00Z","v":370176,"vw":7.492725},{"c":7.56,"h":7.72,"l":7.25,"n":7951,"o":7.51,"t":"2026-03-17T04:00:00Z","v":516985,"vw":7.460965},{"c":7.35,"h":7.47,"l":7.31,"n":6288,"o":7.38,"t":"2026-03-18T04:00:00Z","v":346091,"vw":7.365789},{"c":6.74,"h":7.53,"l":6.72,"n":8042,"o":7.33,"t":"2026-03-19T04:00:00Z","v":537481,"vw":6.921052},{"c":6.44,"h":6.87,"l":6.35,"n":11275,"o":6.78,"t":"2026-03-20T04:00:00Z","v":1083657,"vw":6.500463},{"c":6.39,"h":6.74,"l":6.26,"n":10554,"o":6.59,"t":"2026-03-23T04:00:00Z","v":819651,"vw":6.491124},{"c":6.26,"h":6.41,"l":6.02,"n":10317,"o":6.29,"t":"2026-03-24T04:00:00Z","v":758767,"vw":6.28647},{"c":6.59,"h":6.73,"l":6.36,"n":11009,"o":6.37,"t":"2026-03-25T04:00:00Z","v":728741,"vw":6.592183},{"c":6.49,"h":6.78,"l":6.45,"n":7504,"o":6.55,"t":"2026-03-26T04:00:00Z","v":403481,"vw":6.528741},{"c":6.26,"h":6.5,"l":6.2,"n":9017,"o":6.46,"t":"2026-03-27T04:00:00Z","v":570549,"vw":6.28221},{"c":6.09,"h":6.32,"l":6.03,"n":9803,"o":6.26,"t":"2026-03-30T04:00:00Z","v":619322,"vw":6.128198},{"c":6.16,"h":6.33,"l":5.9,"n":15653,"o":6.17,"t":"2026-03-31T04:00:00Z","v":3017321,"vw":6.021442},{"c":6.34,"h":6.42,"l":6.15,"n":13735,"o":6.25,"t":"2026-04-01T04:00:00Z","v":784839,"vw":6.304695},{"c":6.64,"h":6.7,"l":6.07,"n":8780,"o":6.24,"t":"2026-04-02T04:00:00Z","v":457004,"vw":6.578952},{"c":7.02,"h":7.09,"l":6.51,"n":7916,"o":6.68,"t":"2026-04-06T04:00:00Z","v":684141,"vw":6.871532},{"c":6.76,"h":7.06,"l":6.75,"n":10187,"o":6.96,"t":"2026-04-07T04:00:00Z","v":430279,"vw":6.833472},{"c":7.28,"h":7.29,"l":7,"n":11398,"o":7.11,"t":"2026-04-08T04:00:00Z","v":1088082,"vw":7.178807},{"c":6.77,"h":7.17,"l":6.75,"n":9038,"o":7.17,"t":"2026-04-09T04:00:00Z","v":535420,"vw":6.854811},{"c":6.83,"h":6.86,"l":6.57,"n":8410,"o":6.78,"t":"2026-04-10T04:00:00Z","v":422586,"vw":6.765769},{"c":7.05,"h":7.24,"l":6.61,"n":7679,"o":6.81,"t":"2026-04-13T04:00:00Z","v":532476,"vw":7.05222},{"c":7.27,"h":7.41,"l":7.09,"n":7589,"o":7.09,"t":"2026-04-14T04:00:00Z","v":510690,"vw":7.275864},{"c":7.22,"h":7.44,"l":6.99,"n":13576,"o":7.27,"t":"2026-04-15T04:00:00Z","v":1426319,"vw":7.114336},{"c":7.38,"h":7.67,"l":7.01,"n":15226,"o":7.22,"t":"2026-04-16T04:00:00Z","v":1233034,"vw":7.257767},{"c":7.61,"h":7.72,"l":7.31,"n":10579,"o":7.6,"t":"2026-04-17T04:00:00Z","v":600149,"vw":7.563596},{"c":7.44,"h":7.64,"l":7.35,"n":7388,"o":7.51,"t":"2026-04-20T04:00:00Z","v":509324,"vw":7.453859},{"c":7.09,"h":7.49,"l":7.02,"n":11976,"o":7.45,"t":"2026-04-21T04:00:00Z","v":719434,"vw":7.19806},{"c":7.4,"h":7.56,"l":7.11,"n":10262,"o":7.13,"t":"2026-04-22T04:00:00Z","v":740462,"vw":7.422966},{"c":7.2,"h":7.41,"l":7.1,"n":7164,"o":7.34,"t":"2026-04-23T04:00:00Z","v":402304,"vw":7.231139},{"c":7.25,"h":7.28,"l":7.07,"n":6917,"o":7.2,"t":"2026-04-24T04:00:00Z","v":325782,"vw":7.214825},{"c":7.29,"h":7.43,"l":7.19,"n":7909,"o":7.24,"t":"2026-04-27T04:00:00Z","v":370305,"vw":7.289794},{"c":7.17,"h":7.33,"l":7.05,"n":9566,"o":7.23,"t":"2026-04-28T04:00:00Z","v":578270,"vw":7.139233},{"c":6.81,"h":7.1,"l":6.76,"n":9147,"o":7.1,"t":"2026-04-29T04:00:00Z","v":443862,"vw":6.843311},{"c":7.07,"h":7.175,"l":6.79,"n":8693,"o":6.82,"t":"2026-04-30T04:00:00Z","v":526595,"vw":7.030941},{"c":7.4,"h":7.41,"l":7.05,"n":8089,"o":7.07,"t":"2026-05-01T04:00:00Z","v":440977,"vw":7.306021},{"c":7.38,"h":7.49,"l":7.29,"n":11026,"o":7.32,"t":"2026-05-04T04:00:00Z","v":644341,"vw":7.39426},{"c":7.26,"h":7.45,"l":7.11,"n":7958,"o":7.38,"t":"2026-05-05T04:00:00Z","v":386004,"vw":7.27887},{"c":6.78,"h":7.26,"l":6.75,"n":12772,"o":7.26,"t":"2026-05-06T04:00:00Z","v":1398542,"vw":6.972888},{"c":5.8,"h":6.5,"l":5.3,"n":24827,"o":6.21,"t":"2026-05-07T04:00:00Z","v":2140138,"vw":5.809891},{"c":5.85,"h":5.87,"l":5.629,"n":15984,"o":5.8,"t":"2026-05-08T04:00:00Z","v":923397,"vw":5.779906},{"c":5.7,"h":5.8483,"l":5.56,"n":9935,"o":5.8,"t":"2026-05-11T04:00:00Z","v":652586,"vw":5.71039},{"c":5.52,"h":5.675,"l":5.43,"n":9909,"o":5.65,"t":"2026-05-12T04:00:00Z","v":722224,"vw":5.544251},{"c":5.55,"h":5.77,"l":5.4,"n":11391,"o":5.49,"t":"2026-05-13T04:00:00Z","v":627649,"vw":5.610793},{"c":5.63,"h":5.71,"l":5.44,"n":8267,"o":5.55,"t":"2026-05-14T04:00:00Z","v":427580,"vw":5.626914},{"c":5.68,"h":5.685,"l":5.425,"n":9806,"o":5.53,"t":"2026-05-15T04:00:00Z","v":572058,"vw":5.595491},{"c":6,"h":6.07,"l":5.69,"n":8345,"o":5.71,"t":"2026-05-18T04:00:00Z","v":735674,"vw":5.985013},{"c":5.95,"h":6.07,"l":5.89,"n":8419,"o":5.93,"t":"2026-05-19T04:00:00Z","v":475366,"vw":5.991494},{"c":6.16,"h":6.16,"l":5.79,"n":10772,"o":5.93,"t":"2026-05-20T04:00:00Z","v":521248,"vw":6.066662},{"c":6.35,"h":6.39,"l":6.01,"n":11112,"o":6.07,"t":"2026-05-21T04:00:00Z","v":653617,"vw":6.291451},{"c":6.085,"h":6.53,"l":6.05,"n":7042,"o":6.37,"t":"2026-05-22T04:00:00Z","v":399323,"vw":6.177682},{"c":5.99,"h":6.15,"l":5.92,"n":11128,"o":6.15,"t":"2026-05-26T04:00:00Z","v":621815,"vw":6.006891},{"c":5.62,"h":6,"l":5.61,"n":10704,"o":5.94,"t":"2026-05-27T04:00:00Z","v":666417,"vw":5.759613},{"c":5.59,"h":5.69,"l":5.52,"n":15588,"o":5.61,"t":"2026-05-28T04:00:00Z","v":1337120,"vw":5.614595},{"c":5.33,"h":5.6655,"l":5.31,"n":12074,"o":5.59,"t":"2026-05-29T04:00:00Z","v":928416,"vw":5.450466},{"c":5.24,"h":5.42,"l":5.015,"n":15631,"o":5.3,"t":"2026-06-01T04:00:00Z","v":1406237,"vw":5.196705},{"c":4.94,"h":5.28,"l":4.93,"n":12102,"o":5.22,"t":"2026-06-02T04:00:00Z","v":1077869,"vw":5.019782},{"c":4.79,"h":5.03,"l":4.7,"n":12482,"o":4.96,"t":"2026-06-03T04:00:00Z","v":1236135,"vw":4.77508},{"c":5.1,"h":5.135,"l":4.8352,"n":13509,"o":4.86,"t":"2026-06-04T04:00:00Z","v":1171508,"vw":5.042359},{"c":5,"h":5.21,"l":4.955,"n":11163,"o":5.08,"t":"2026-06-05T04:00:00Z","v":817963,"vw":5.051411},{"c":4.95,"h":5.03,"l":4.905,"n":8578,"o":5,"t":"2026-06-08T04:00:00Z","v":646528,"vw":4.953812},{"c":4.91,"h":5.15,"l":4.82,"n":10065,"o":5,"t":"2026-06-09T04:00:00Z","v":1071818,"vw":4.976691},{"c":4.6,"h":4.97,"l":4.58,"n":10284,"o":4.92,"t":"2026-06-10T04:00:00Z","v":844544,"vw":4.710958},{"c":4.8,"h":4.9,"l":4.48,"n":18493,"o":4.63,"t":"2026-06-11T04:00:00Z","v":1762079,"vw":4.745042},{"c":4.71,"h":4.94,"l":4.69,"n":11687,"o":4.85,"t":"2026-06-12T04:00:00Z","v":1008973,"vw":4.764177},{"c":4.79,"h":4.835,"l":4.59,"n":11193,"o":4.79,"t":"2026-06-15T04:00:00Z","v":1004975,"vw":4.758664},{"c":4.68,"h":4.86,"l":4.66,"n":7607,"o":4.82,"t":"2026-06-16T04:00:00Z","v":787994,"vw":4.704112},{"c":4.59,"h":4.83,"l":4.56,"n":10152,"o":4.71,"t":"2026-06-17T04:00:00Z","v":860968,"vw":4.668163},{"c":4.73,"h":4.73,"l":4.59,"n":8621,"o":4.64,"t":"2026-06-18T04:00:00Z","v":978783,"vw":4.684007},{"c":4.96,"h":5.15,"l":4.695,"n":12488,"o":4.73,"t":"2026-06-22T04:00:00Z","v":1303281,"vw":4.995601},{"c":5.22,"h":5.2799,"l":4.89,"n":11511,"o":4.89,"t":"2026-06-23T04:00:00Z","v":865489,"vw":5.193666},{"c":5.31,"h":5.47,"l":5.22,"n":11215,"o":5.22,"t":"2026-06-24T04:00:00Z","v":668105,"vw":5.327165},{"c":5.13,"h":5.345,"l":5.105,"n":10212,"o":5.29,"t":"2026-06-25T04:00:00Z","v":665365,"vw":5.211857},{"c":5.36,"h":5.49,"l":4.945,"n":13317,"o":5.13,"t":"2026-06-26T04:00:00Z","v":3470302,"vw":5.321499},{"c":5.1,"h":5.36,"l":4.89,"n":25734,"o":5.35,"t":"2026-06-29T04:00:00Z","v":4764013,"vw":5.040201},{"c":4.82,"h":5.15,"l":4.725,"n":16830,"o":5.15,"t":"2026-06-30T04:00:00Z","v":1823276,"vw":4.843041},{"c":5.17,"h":5.225,"l":4.85,"n":23830,"o":4.86,"t":"2026-07-01T04:00:00Z","v":1729519,"vw":5.060338},{"c":5.61,"h":5.6695,"l":5.14,"n":15972,"o":5.14,"t":"2026-07-02T04:00:00Z","v":3549451,"vw":5.504904},{"c":5.6,"h":5.76,"l":5.43,"n":14514,"o":5.52,"t":"2026-07-06T04:00:00Z","v":1087576,"vw":5.585462},{"c":5.62,"h":5.74,"l":4.805,"n":27211,"o":5.5,"t":"2026-07-07T04:00:00Z","v":2433400,"vw":5.299396},{"c":5.34,"h":5.9,"l":5.305,"n":15941,"o":5.555,"t":"2026-07-08T04:00:00Z","v":1361396,"vw":5.54195},{"c":5.08,"h":5.355,"l":5.02,"n":8936,"o":5.34,"t":"2026-07-09T04:00:00Z","v":869795,"vw":5.103139},{"c":4.95,"h":5.11,"l":4.875,"n":9275,"o":5.08,"t":"2026-07-10T04:00:00Z","v":690460,"vw":4.980923},{"c":5.06,"h":5.25,"l":4.88,"n":9561,"o":4.93,"t":"2026-07-13T04:00:00Z","v":782548,"vw":5.079479},{"c":4.92,"h":5.125,"l":4.835,"n":9173,"o":5.06,"t":"2026-07-14T04:00:00Z","v":748652,"vw":4.976638},{"c":5.25,"h":5.31,"l":4.86,"n":9819,"o":4.91,"t":"2026-07-15T04:00:00Z","v":739834,"vw":5.137646},{"c":5.57,"h":5.93,"l":5.06,"n":21465,"o":5.06,"t":"2026-07-16T04:00:00Z","v":2366700,"vw":5.621499},{"c":5.55,"h":5.725,"l":5.38,"n":11099,"o":5.48,"t":"2026-07-17T04:00:00Z","v":839221,"vw":5.553146},{"c":5.61,"h":5.63,"l":5.4,"n":11716,"o":5.51,"t":"2026-07-20T04:00:00Z","v":747378,"vw":5.568026},{"c":5.25,"h":5.59,"l":5.18,"n":11557,"o":5.52,"t":"2026-07-21T04:00:00Z","v":1520156,"vw":5.298655},{"c":5.39,"h":5.42,"l":5.1,"n":11057,"o":5.26,"t":"2026-07-22T04:00:00Z","v":841899,"vw":5.348844},{"c":5.37,"h":5.41,"l":5.225,"n":10197,"o":5.28,"t":"2026-07-23T04:00:00Z","v":781935,"vw":5.321614},{"c":5.19,"h":5.465,"l":5.055,"n":10356,"o":5.4,"t":"2026-07-24T04:00:00Z","v":843495,"vw":5.213571},{"c":5.64,"h":5.68,"l":5.25,"n":11845,"o":5.25,"t":"2026-07-27T04:00:00Z","v":984111,"vw":5.540761},{"c":6.05,"h":6.07,"l":5.64,"n":14664,"o":5.64,"t":"2026-07-28T04:00:00Z","v":1330756,"vw":5.965727},{"c":6.13,"h":6.225,"l":5.84,"n":13342,"o":6,"t":"2026-07-29T04:00:00Z","v":935672,"vw":6.107995},{"c":6.08,"h":6.22,"l":5.9329,"n":9179,"o":6.14,"t":"2026-07-30T04:00:00Z","v":509873,"vw":6.046219},{"c":6.01,"h":6.115,"l":5.86,"n":8893,"o":6.08,"t":"2026-07-31T04:00:00Z","v":540875,"vw":5.990931},{"c":6.29,"h":6.335,"l":6.065,"n":9113,"o":6.1,"t":"2026-08-03T04:00:00Z","v":1230472,"vw":6.262118},{"c":6.25,"h":6.43,"l":6.155,"n":9407,"o":6.28,"t":"2026-08-04T04:00:00Z","v":645895,"vw":6.264755},{"c":6.29,"h":6.3835,"l":6.01,"n":10806,"o":6.17,"t":"2026-08-05T04:00:00Z","v":903034,"vw":6.214292},{"c":6.08,"h":6.13,"l":5.43,"n":14056,"o":6,"t":"2026-08-06T04:00:00Z","v":1339956,"vw":5.851923},{"c":6.26,"h":6.295,"l":5.94,"n":9445,"o":6.03,"t":"2026-08-07T04:00:00Z","v":627709,"vw":6.129013},{"c":6.57,"h":6.585,"l":6.245,"n":15332,"o":6.26,"t":"2026-08-10T04:00:00Z","v":1152926,"vw":6.476421},{"c":7.04,"h":7.22,"l":6.51,"n":21938,"o":6.53,"t":"2026-08-11T04:00:00Z","v":1644893,"vw":6.999332},{"c":7.06,"h":7.185,"l":6.88,"n":13970,"o":6.98,"t":"2026-08-12T04:00:00Z","v":811270,"vw":7.047908},{"c":7.01,"h":7.155,"l":6.89,"n":10909,"o":7.06,"t":"2026-08-13T04:00:00Z","v":703013,"vw":6.994326},{"c":6.89,"h":7.095,"l":6.87,"n":10590,"o":7.04,"t":"2026-08-14T04:00:00Z","v":488401,"vw":6.926141},{"c":6.48,"h":6.87,"l":6.385,"n":7426,"o":6.8,"t":"2026-08-17T04:00:00Z","v":657092,"vw":6.461183},{"c":6.37,"h":6.67,"l":6.26,"n":10688,"o":6.38,"t":"2026-08-18T04:00:00Z","v":710778,"vw":6.393508},{"c":6.16,"h":6.66,"l":6.095,"n":10686,"o":6.37,"t":"2026-08-19T04:00:00Z","v":618651,"vw":6.260846},{"c":6.09,"h":6.245,"l":5.945,"n":10832,"o":6.09,"t":"2026-08-20T04:00:00Z","v":658340,"vw":6.080986},{"c":6.25,"h":6.31,"l":6,"n":12355,"o":6.1,"t":"2026-08-21T04:00:00Z","v":1537705,"vw":6.144081},{"c":6.26,"h":6.55,"l":6.184,"n":7524,"o":6.26,"t":"2026-08-24T04:00:00Z","v":479056,"vw":6.323512},{"c":6.4,"h":6.41,"l":6.14,"n":6188,"o":6.23,"t":"2026-08-25T04:00:00Z","v":365563,"vw":6.305756},{"c":6.38,"h":6.61,"l":6.185,"n":14057,"o":6.36,"t":"2026-08-26T04:00:00Z","v":1715229,"vw":6.48835},{"c":6.61,"h":6.69,"l":6.27,"n":7332,"o":6.36,"t":"2026-08-27T04:00:00Z","v":579030,"vw":6.588168},{"c":7.05,"h":7.06,"l":6.55,"n":7186,"o":6.59,"t":"2026-08-28T04:00:00Z","v":662258,"vw":6.907679},{"c":7.33,"h":7.36,"l":7,"n":12486,"o":7.05,"t":"2026-08-31T04:00:00Z","v":1289590,"vw":7.186373},{"c":6.99,"h":7.44,"l":6.955,"n":11314,"o":7.28,"t":"2026-09-01T04:00:00Z","v":984013,"vw":7.192406},{"c":7.03,"h":7.345,"l":6.909,"n":8541,"o":6.96,"t":"2026-09-02T04:00:00Z","v":775270,"vw":7.088183},{"c":6.54,"h":7.11,"l":6.48,"n":8251,"o":7.11,"t":"2026-09-03T04:00:00Z","v":600580,"vw":6.61598},{"c":6.375,"h":6.63,"l":6.34,"n":5987,"o":6.47,"t":"2026-09-04T04:00:00Z","v":560274,"vw":6.433592},{"c":6.45,"h":6.47,"l":6.05,"n":8152,"o":6.28,"t":"2026-09-08T04:00:00Z","v":733762,"vw":6.278449},{"c":6.33,"h":6.655,"l":6.265,"n":12519,"o":6.41,"t":"2026-09-09T04:00:00Z","v":1205201,"vw":6.448102},{"c":5.96,"h":6.325,"l":5.89,"n":9674,"o":6.26,"t":"2026-09-10T04:00:00Z","v":665457,"vw":5.987522},{"c":6.02,"h":6.025,"l":5.78,"n":7158,"o":6,"t":"2026-09-11T04:00:00Z","v":449684,"vw":5.942248},{"c":6.105,"h":6.21,"l":5.955,"n":7289,"o":6.02,"t":"2026-09-14T04:00:00Z","v":628962,"vw":6.104814},{"c":5.62,"h":6.05,"l":5.6,"n":7408,"o":6.05,"t":"2026-09-15T04:00:00Z","v":679274,"vw":5.695729},{"c":5.4,"h":5.58,"l":5.31,"n":9344,"o":5.56,"t":"2026-09-16T04:00:00Z","v":801267,"vw":5.426206},{"c":5.32,"h":5.58,"l":5.17,"n":9503,"o":5.58,"t":"2026-09-17T04:00:00Z","v":1009823,"vw":5.275048},{"c":5.2,"h":5.3625,"l":5.165,"n":6683,"o":5.25,"t":"2026-09-18T04:00:00Z","v":1076186,"vw":5.234879},{"c":5.14,"h":5.34,"l":5.05,"n":9415,"o":5.21,"t":"2026-09-21T04:00:00Z","v":626818,"vw":5.135587},{"c":4.93,"h":5.16,"l":4.9,"n":8985,"o":5.05,"t":"2026-09-22T04:00:00Z","v":845801,"vw":4.991498},{"c":4.85,"h":4.9853,"l":4.84,"n":8106,"o":4.9,"t":"2026-09-23T04:00:00Z","v":593405,"vw":4.877944},{"c":4.73,"h":4.91,"l":4.67,"n":8926,"o":4.85,"t":"2026-09-24T04:00:00Z","v":1215725,"vw":4.736179},{"c":4.66,"h":4.78,"l":4.63,"n":9183,"o":4.72,"t":"2026-09-25T04:00:00Z","v":1116845,"vw":4.680841},{"c":4.67,"h":4.78,"l":4.61,"n":7847,"o":4.67,"t":"2026-09-28T04:00:00Z","v":1020743,"vw":4.671276},{"c":4.77,"h":4.78,"l":4.62,"n":9484,"o":4.67,"t":"2026-09-29T04:00:00Z","v":810934,"vw":4.69678},{"c":4.9,"h":4.99,"l":4.67,"n":6645,"o":4.8,"t":"2026-09-30T04:00:00Z","v":705671,"vw":4.878375},{"c":4.75,"h":4.89,"l":4.74,"n":5650,"o":4.88,"t":"2026-10-01T04:00:00Z","v":508924,"vw":4.789527},{"c":4.68,"h":4.77,"l":4.63,"n":7622,"o":4.75,"t":"2026-10-02T04:00:00Z","v":616835,"vw":4.678178},{"c":4.76,"h":4.805,"l":4.62,"n":5143,"o":4.7,"t":"2026-10-05T04:00:00Z","v":483765,"vw":4.747382},{"c":4.65,"h":4.76,"l":4.6,"n":6854,"o":4.76,"t":"2026-10-06T04:00:00Z","v":623020,"vw":4.655116},{"c":4.8,"h":4.95,"l":4.61,"n":7758,"o":4.61,"t":"2026-10-07T04:00:00Z","v":842124,"vw":4.839082},{"c":4.85,"h":4.86,"l":4.68,"n":7297,"o":4.74,"t":"2026-10-08T04:00:00Z","v":938312,"vw":4.806075},{"c":4.81,"h":4.94,"l":4.75,"n":6027,"o":4.83,"t":"2026-10-09T04:00:00Z","v":522343,"vw":4.818304},{"c":4.66,"h":4.98,"l":4.55,"n":7532,"o":4.85,"t":"2026-10-12T04:00:00Z","v":834565,"vw":4.690041},{"c":4.53,"h":4.77,"l":4.445,"n":7043,"o":4.68,"t":"2026-10-13T04:00:00Z","v":694872,"vw":4.523319},{"c":4.52,"h":4.55,"l":4.4,"n":8111,"o":4.46,"t":"2026-10-14T04:00:00Z","v":826707,"vw":4.483452},{"c":4.67,"h":4.71,"l":4.55,"n":5969,"o":4.59,"t":"2026-10-15T04:00:00Z","v":611179,"vw":4.630456},{"c":4.51,"h":4.83,"l":4.495,"n":8699,"o":4.7,"t":"2026-10-16T04:00:00Z","v":1041024,"vw":4.597665},{"c":4.69,"h":4.77,"l":4.45,"n":7459,"o":4.46,"t":"2026-10-19T04:00:00Z","v":743700,"vw":4.682992},{"c":4.88,"h":4.92,"l":4.65,"n":4915,"o":4.71,"t":"2026-10-20T04:00:00Z","v":453937,"vw":4.836041},{"c":4.9,"h":5.04,"l":4.77,"n":6035,"o":4.87,"t":"2026-10-21T04:00:00Z","v":577121,"vw":4.926505},{"c":5.08,"h":5.09,"l":4.84,"n":5966,"o":4.89,"t":"2026-10-22T04:00:00Z","v":393227,"vw":5.006559}],"volatilityBars":[{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-09-21T08:15:00Z","v":100,"vw":5.4},{"c":5.14,"h":5.34,"l":5.11,"n":139,"o":5.21,"t":"2026-09-21T13:30:00Z","v":11980,"vw":5.168919},{"c":5.1,"h":5.1499,"l":5.05,"n":180,"o":5.13,"t":"2026-09-21T13:45:00Z","v":27992,"vw":5.080025},{"c":5.08,"h":5.13,"l":5.07,"n":185,"o":5.11,"t":"2026-09-21T14:00:00Z","v":24511,"vw":5.098177},{"c":5.15,"h":5.16,"l":5.08,"n":128,"o":5.08,"t":"2026-09-21T14:15:00Z","v":10161,"vw":5.114769},{"c":5.18,"h":5.1856,"l":5.15,"n":189,"o":5.15,"t":"2026-09-21T14:30:00Z","v":12643,"vw":5.167217},{"c":5.21,"h":5.22,"l":5.18,"n":132,"o":5.18,"t":"2026-09-21T14:45:00Z","v":5410,"vw":5.198535},{"c":5.19,"h":5.201,"l":5.18,"n":200,"o":5.2001,"t":"2026-09-21T15:00:00Z","v":12637,"vw":5.194411},{"c":5.2,"h":5.21,"l":5.18,"n":172,"o":5.18,"t":"2026-09-21T15:15:00Z","v":15733,"vw":5.197194},{"c":5.18,"h":5.2,"l":5.18,"n":143,"o":5.2,"t":"2026-09-21T15:30:00Z","v":6306,"vw":5.19157},{"c":5.19,"h":5.19,"l":5.18,"n":155,"o":5.18,"t":"2026-09-21T15:45:00Z","v":3472,"vw":5.187099},{"c":5.125,"h":5.19,"l":5.115,"n":378,"o":5.19,"t":"2026-09-21T16:00:00Z","v":18455,"vw":5.142498},{"c":5.12,"h":5.125,"l":5.11,"n":160,"o":5.125,"t":"2026-09-21T16:15:00Z","v":10288,"vw":5.12015},{"c":5.105,"h":5.13,"l":5.1,"n":269,"o":5.12,"t":"2026-09-21T16:30:00Z","v":10620,"vw":5.112756},{"c":5.09,"h":5.11,"l":5.09,"n":232,"o":5.1002,"t":"2026-09-21T16:45:00Z","v":19345,"vw":5.103162},{"c":5.11,"h":5.12,"l":5.085,"n":176,"o":5.09,"t":"2026-09-21T17:00:00Z","v":10483,"vw":5.106217},{"c":5.119,"h":5.119,"l":5.1,"n":158,"o":5.11,"t":"2026-09-21T17:15:00Z","v":6675,"vw":5.111057},{"c":5.11,"h":5.115,"l":5.11,"n":87,"o":5.115,"t":"2026-09-21T17:30:00Z","v":2287,"vw":5.111847},{"c":5.105,"h":5.115,"l":5.1,"n":102,"o":5.115,"t":"2026-09-21T17:45:00Z","v":2935,"vw":5.108117},{"c":5.155,"h":5.17,"l":5.105,"n":335,"o":5.105,"t":"2026-09-21T18:00:00Z","v":17850,"vw":5.139017},{"c":5.135,"h":5.16,"l":5.1288,"n":221,"o":5.16,"t":"2026-09-21T18:15:00Z","v":15226,"vw":5.144576},{"c":5.14,"h":5.145,"l":5.135,"n":102,"o":5.1364,"t":"2026-09-21T18:30:00Z","v":3607,"vw":5.139358},{"c":5.155,"h":5.16,"l":5.145,"n":270,"o":5.145,"t":"2026-09-21T18:45:00Z","v":10872,"vw":5.151734},{"c":5.16,"h":5.165,"l":5.155,"n":232,"o":5.16,"t":"2026-09-21T19:00:00Z","v":10228,"vw":5.159765},{"c":5.135,"h":5.16,"l":5.12,"n":503,"o":5.16,"t":"2026-09-21T19:15:00Z","v":31502,"vw":5.145987},{"c":5.13,"h":5.15,"l":5.115,"n":887,"o":5.13,"t":"2026-09-21T19:30:00Z","v":53451,"vw":5.130369},{"c":5.14,"h":5.16,"l":5.11,"n":1862,"o":5.13,"t":"2026-09-21T19:45:00Z","v":129475,"vw":5.137736},{"c":5.14,"h":5.14,"l":5.14,"n":12,"o":5.14,"t":"2026-09-21T20:00:00Z","v":100229,"vw":5.14},{"c":5.03,"h":5.14,"l":5.03,"n":23,"o":5.14,"t":"2026-09-22T13:15:00Z","v":2209,"vw":5.06133},{"c":5.105,"h":5.16,"l":5.05,"n":101,"o":5.05,"t":"2026-09-22T13:30:00Z","v":33241,"vw":5.066495},{"c":5.085,"h":5.1,"l":5.065,"n":24,"o":5.09,"t":"2026-09-22T13:45:00Z","v":13662,"vw":5.071644},{"c":5.06,"h":5.09,"l":5.03,"n":384,"o":5.07,"t":"2026-09-22T14:00:00Z","v":78060,"vw":5.057174},{"c":5.04,"h":5.075,"l":5.02,"n":363,"o":5.075,"t":"2026-09-22T14:15:00Z","v":28428,"vw":5.045838},{"c":5.025,"h":5.08,"l":5.015,"n":545,"o":5.03,"t":"2026-09-22T14:30:00Z","v":67238,"vw":5.045812},{"c":5.01,"h":5.03,"l":5,"n":184,"o":5.03,"t":"2026-09-22T14:45:00Z","v":11325,"vw":5.007397},{"c":5.02,"h":5.025,"l":5.01,"n":193,"o":5.01,"t":"2026-09-22T15:00:00Z","v":7988,"vw":5.016395},{"c":5.05,"h":5.05,"l":5.03,"n":127,"o":5.03,"t":"2026-09-22T15:15:00Z","v":7582,"vw":5.037622},{"c":5.01,"h":5.05,"l":5,"n":202,"o":5.05,"t":"2026-09-22T15:30:00Z","v":13777,"vw":5.013798},{"c":4.9901,"h":5.02,"l":4.99,"n":219,"o":5.02,"t":"2026-09-22T15:45:00Z","v":19471,"vw":4.999933},{"c":4.985,"h":5,"l":4.97,"n":259,"o":4.99,"t":"2026-09-22T16:00:00Z","v":21127,"vw":4.989948},{"c":4.99,"h":4.995,"l":4.975,"n":216,"o":4.98,"t":"2026-09-22T16:15:00Z","v":18007,"vw":4.988527},{"c":4.9908,"h":5,"l":4.99,"n":58,"o":4.99,"t":"2026-09-22T16:30:00Z","v":2882,"vw":4.99668},{"c":5.02,"h":5.02,"l":4.995,"n":273,"o":5,"t":"2026-09-22T16:45:00Z","v":29392,"vw":5.011102},{"c":5,"h":5.01,"l":4.99,"n":163,"o":5.01,"t":"2026-09-22T17:00:00Z","v":7656,"vw":5.001844},{"c":4.995,"h":5.0099,"l":4.99,"n":201,"o":5,"t":"2026-09-22T17:15:00Z","v":16494,"vw":5.002769},{"c":5,"h":5.005,"l":4.995,"n":209,"o":4.995,"t":"2026-09-22T17:30:00Z","v":13202,"vw":4.999174},{"c":5.03,"h":5.03,"l":4.99,"n":214,"o":5.005,"t":"2026-09-22T17:45:00Z","v":10884,"vw":5.007269},{"c":5.01,"h":5.025,"l":5,"n":193,"o":5.02,"t":"2026-09-22T18:00:00Z","v":15731,"vw":5.007278},{"c":4.985,"h":5.005,"l":4.985,"n":233,"o":5.005,"t":"2026-09-22T18:15:00Z","v":9504,"vw":4.992765},{"c":4.98,"h":4.995,"l":4.975,"n":242,"o":4.985,"t":"2026-09-22T18:30:00Z","v":9384,"vw":4.986717},{"c":4.975,"h":4.98,"l":4.97,"n":253,"o":4.97,"t":"2026-09-22T18:45:00Z","v":8201,"vw":4.972905},{"c":4.98,"h":4.98,"l":4.97,"n":182,"o":4.975,"t":"2026-09-22T19:00:00Z","v":8395,"vw":4.974073},{"c":4.95,"h":4.9799,"l":4.945,"n":439,"o":4.975,"t":"2026-09-22T19:15:00Z","v":57647,"vw":4.962582},{"c":4.965,"h":5,"l":4.94,"n":725,"o":4.95,"t":"2026-09-22T19:30:00Z","v":64361,"vw":4.97531},{"c":4.95,"h":4.965,"l":4.9,"n":1665,"o":4.965,"t":"2026-09-22T19:45:00Z","v":135576,"vw":4.9321},{"c":4.93,"h":4.93,"l":4.93,"n":14,"o":4.93,"t":"2026-09-22T20:00:00Z","v":111867,"vw":4.93},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-22T23:45:00Z","v":770,"vw":5.02},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-23T11:00:00Z","v":888,"vw":5.03},{"c":4.89,"h":4.9853,"l":4.875,"n":148,"o":4.9,"t":"2026-09-23T13:30:00Z","v":16820,"vw":4.908869},{"c":4.9,"h":4.95,"l":4.9,"n":95,"o":4.9,"t":"2026-09-23T13:45:00Z","v":3982,"vw":4.915298},{"c":4.9162,"h":4.92,"l":4.89,"n":111,"o":4.9,"t":"2026-09-23T14:00:00Z","v":5632,"vw":4.900736},{"c":4.9,"h":4.9177,"l":4.89,"n":188,"o":4.89,"t":"2026-09-23T14:15:00Z","v":8438,"vw":4.904282},{"c":4.87,"h":4.9,"l":4.87,"n":221,"o":4.9,"t":"2026-09-23T14:30:00Z","v":19906,"vw":4.88233},{"c":4.87,"h":4.87,"l":4.855,"n":321,"o":4.865,"t":"2026-09-23T14:45:00Z","v":27385,"vw":4.860162},{"c":4.89,"h":4.9,"l":4.88,"n":187,"o":4.89,"t":"2026-09-23T15:00:00Z","v":7089,"vw":4.88903},{"c":4.88,"h":4.895,"l":4.88,"n":133,"o":4.88,"t":"2026-09-23T15:15:00Z","v":4731,"vw":4.887963},{"c":4.865,"h":4.878,"l":4.86,"n":180,"o":4.87,"t":"2026-09-23T15:30:00Z","v":5946,"vw":4.867466},{"c":4.895,"h":4.9,"l":4.86,"n":350,"o":4.865,"t":"2026-09-23T15:45:00Z","v":28970,"vw":4.888414},{"c":4.895,"h":4.9,"l":4.895,"n":140,"o":4.895,"t":"2026-09-23T16:00:00Z","v":7254,"vw":4.895321},{"c":4.885,"h":4.895,"l":4.88,"n":255,"o":4.895,"t":"2026-09-23T16:15:00Z","v":15947,"vw":4.885204},{"c":4.885,"h":4.895,"l":4.88,"n":201,"o":4.885,"t":"2026-09-23T16:30:00Z","v":8269,"vw":4.88998},{"c":4.86,"h":4.885,"l":4.86,"n":246,"o":4.885,"t":"2026-09-23T16:45:00Z","v":29182,"vw":4.877339},{"c":4.85,"h":4.865,"l":4.845,"n":175,"o":4.865,"t":"2026-09-23T17:00:00Z","v":7571,"vw":4.852614},{"c":4.855,"h":4.86,"l":4.85,"n":149,"o":4.85,"t":"2026-09-23T17:15:00Z","v":5614,"vw":4.853658},{"c":4.86,"h":4.87,"l":4.84,"n":370,"o":4.855,"t":"2026-09-23T17:30:00Z","v":26849,"vw":4.853896},{"c":4.8762,"h":4.88,"l":4.855,"n":147,"o":4.855,"t":"2026-09-23T17:45:00Z","v":7810,"vw":4.871648},{"c":4.88,"h":4.88,"l":4.87,"n":192,"o":4.875,"t":"2026-09-23T18:00:00Z","v":8269,"vw":4.873915},{"c":4.885,"h":4.89,"l":4.88,"n":156,"o":4.88,"t":"2026-09-23T18:15:00Z","v":6197,"vw":4.883222},{"c":4.885,"h":4.89,"l":4.88,"n":243,"o":4.885,"t":"2026-09-23T18:30:00Z","v":11257,"vw":4.882926},{"c":4.895,"h":4.9,"l":4.885,"n":205,"o":4.885,"t":"2026-09-23T18:45:00Z","v":11475,"vw":4.888963},{"c":4.915,"h":4.925,"l":4.88,"n":465,"o":4.89,"t":"2026-09-23T19:00:00Z","v":62576,"vw":4.905162},{"c":4.905,"h":4.915,"l":4.89,"n":218,"o":4.915,"t":"2026-09-23T19:15:00Z","v":12083,"vw":4.903794},{"c":4.89,"h":4.91,"l":4.885,"n":456,"o":4.9,"t":"2026-09-23T19:30:00Z","v":29827,"vw":4.894896},{"c":4.87,"h":4.91,"l":4.85,"n":1170,"o":4.895,"t":"2026-09-23T19:45:00Z","v":101483,"vw":4.871553},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-09-23T20:00:00Z","v":84688,"vw":4.85},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-23T23:30:00Z","v":100,"vw":4.89},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-09-24T08:15:00Z","v":110,"vw":4.87},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-24T12:30:00Z","v":304,"vw":4.84},{"c":4.82,"h":4.91,"l":4.82,"n":72,"o":4.85,"t":"2026-09-24T13:30:00Z","v":5491,"vw":4.850145},{"c":4.81,"h":4.815,"l":4.8,"n":91,"o":4.815,"t":"2026-09-24T13:45:00Z","v":7625,"vw":4.806407},{"c":4.825,"h":4.84,"l":4.795,"n":192,"o":4.81,"t":"2026-09-24T14:00:00Z","v":11709,"vw":4.817232},{"c":4.7461,"h":4.8,"l":4.7461,"n":90,"o":4.8,"t":"2026-09-24T14:15:00Z","v":5058,"vw":4.774419},{"c":4.81,"h":4.815,"l":4.76,"n":246,"o":4.76,"t":"2026-09-24T14:30:00Z","v":20728,"vw":4.799242},{"c":4.73,"h":4.805,"l":4.73,"n":209,"o":4.8,"t":"2026-09-24T14:45:00Z","v":23192,"vw":4.765556},{"c":4.725,"h":4.74,"l":4.71,"n":542,"o":4.74,"t":"2026-09-24T15:00:00Z","v":47894,"vw":4.724727},{"c":4.735,"h":4.7571,"l":4.72,"n":219,"o":4.721,"t":"2026-09-24T15:15:00Z","v":18363,"vw":4.734217},{"c":4.74,"h":4.745,"l":4.71,"n":285,"o":4.735,"t":"2026-09-24T15:30:00Z","v":23129,"vw":4.730649},{"c":4.75,"h":4.76,"l":4.725,"n":184,"o":4.74,"t":"2026-09-24T15:45:00Z","v":27192,"vw":4.742077},{"c":4.7501,"h":4.76,"l":4.73,"n":107,"o":4.74,"t":"2026-09-24T16:00:00Z","v":8791,"vw":4.745667},{"c":4.76,"h":4.79,"l":4.76,"n":466,"o":4.76,"t":"2026-09-24T16:15:00Z","v":98749,"vw":4.766472},{"c":4.78,"h":4.78,"l":4.74,"n":211,"o":4.75,"t":"2026-09-24T16:30:00Z","v":17266,"vw":4.753646},{"c":4.775,"h":4.79,"l":4.76,"n":114,"o":4.78,"t":"2026-09-24T16:45:00Z","v":24848,"vw":4.776063},{"c":4.78,"h":4.79,"l":4.76,"n":152,"o":4.79,"t":"2026-09-24T17:00:00Z","v":15318,"vw":4.77192},{"c":4.78,"h":4.78,"l":4.77,"n":54,"o":4.78,"t":"2026-09-24T17:15:00Z","v":2092,"vw":4.777189},{"c":4.78,"h":4.78,"l":4.77,"n":83,"o":4.77,"t":"2026-09-24T17:30:00Z","v":6097,"vw":4.775387},{"c":4.78,"h":4.78,"l":4.775,"n":79,"o":4.775,"t":"2026-09-24T17:45:00Z","v":5934,"vw":4.777716},{"c":4.8,"h":4.8,"l":4.775,"n":133,"o":4.79,"t":"2026-09-24T18:00:00Z","v":17842,"vw":4.784807},{"c":4.76,"h":4.8,"l":4.76,"n":224,"o":4.8,"t":"2026-09-24T18:15:00Z","v":31883,"vw":4.778187},{"c":4.75,"h":4.765,"l":4.745,"n":174,"o":4.76,"t":"2026-09-24T18:30:00Z","v":14200,"vw":4.753185},{"c":4.745,"h":4.75,"l":4.74,"n":88,"o":4.74,"t":"2026-09-24T18:45:00Z","v":5308,"vw":4.74391},{"c":4.745,"h":4.755,"l":4.73,"n":364,"o":4.745,"t":"2026-09-24T19:00:00Z","v":37576,"vw":4.736889},{"c":4.735,"h":4.7492,"l":4.735,"n":225,"o":4.74,"t":"2026-09-24T19:15:00Z","v":19744,"vw":4.740409},{"c":4.735,"h":4.75,"l":4.725,"n":861,"o":4.74,"t":"2026-09-24T19:30:00Z","v":81852,"vw":4.739546},{"c":4.745,"h":4.75,"l":4.67,"n":2677,"o":4.735,"t":"2026-09-24T19:45:00Z","v":430401,"vw":4.710877},{"c":4.75,"h":6,"l":4.73,"n":111,"o":4.73,"t":"2026-09-24T20:00:00Z","v":192113,"vw":4.756449},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-24T21:00:00Z","v":242,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-25T08:45:00Z","v":183,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-25T13:15:00Z","v":178820,"vw":4.73},{"c":4.74,"h":4.78,"l":4.67,"n":261,"o":4.72,"t":"2026-09-25T13:30:00Z","v":25825,"vw":4.738092},{"c":4.7261,"h":4.73,"l":4.7,"n":74,"o":4.73,"t":"2026-09-25T13:45:00Z","v":6344,"vw":4.713557},{"c":4.71,"h":4.715,"l":4.7,"n":69,"o":4.71,"t":"2026-09-25T14:00:00Z","v":3178,"vw":4.709821},{"c":4.76,"h":4.76,"l":4.71,"n":101,"o":4.71,"t":"2026-09-25T14:15:00Z","v":11966,"vw":4.744979},{"c":4.7,"h":4.745,"l":4.7,"n":273,"o":4.74,"t":"2026-09-25T14:30:00Z","v":17037,"vw":4.728778},{"c":4.73,"h":4.73,"l":4.71,"n":243,"o":4.71,"t":"2026-09-25T14:45:00Z","v":26412,"vw":4.719327},{"c":4.725,"h":4.74,"l":4.72,"n":155,"o":4.73,"t":"2026-09-25T15:00:00Z","v":16749,"vw":4.730759},{"c":4.745,"h":4.745,"l":4.725,"n":119,"o":4.725,"t":"2026-09-25T15:15:00Z","v":9451,"vw":4.735576},{"c":4.75,"h":4.755,"l":4.735,"n":148,"o":4.75,"t":"2026-09-25T15:30:00Z","v":24197,"vw":4.741801},{"c":4.755,"h":4.755,"l":4.74,"n":106,"o":4.75,"t":"2026-09-25T15:45:00Z","v":7569,"vw":4.746363},{"c":4.75,"h":4.76,"l":4.74,"n":159,"o":4.75,"t":"2026-09-25T16:00:00Z","v":10794,"vw":4.751573},{"c":4.745,"h":4.745,"l":4.74,"n":61,"o":4.745,"t":"2026-09-25T16:15:00Z","v":4553,"vw":4.743188},{"c":4.7,"h":4.7485,"l":4.7,"n":167,"o":4.74,"t":"2026-09-25T16:30:00Z","v":10602,"vw":4.721574},{"c":4.705,"h":4.715,"l":4.68,"n":310,"o":4.7,"t":"2026-09-25T16:45:00Z","v":35323,"vw":4.694169},{"c":4.685,"h":4.71,"l":4.68,"n":179,"o":4.7,"t":"2026-09-25T17:00:00Z","v":10098,"vw":4.694924},{"c":4.675,"h":4.68,"l":4.67,"n":52,"o":4.68,"t":"2026-09-25T17:15:00Z","v":4281,"vw":4.676262},{"c":4.655,"h":4.6792,"l":4.6501,"n":389,"o":4.6792,"t":"2026-09-25T17:30:00Z","v":42733,"vw":4.663292},{"c":4.645,"h":4.66,"l":4.64,"n":272,"o":4.655,"t":"2026-09-25T17:45:00Z","v":22802,"vw":4.648357},{"c":4.645,"h":4.645,"l":4.63,"n":271,"o":4.645,"t":"2026-09-25T18:00:00Z","v":21900,"vw":4.639448},{"c":4.645,"h":4.66,"l":4.64,"n":419,"o":4.645,"t":"2026-09-25T18:15:00Z","v":32840,"vw":4.647073},{"c":4.68,"h":4.695,"l":4.645,"n":410,"o":4.65,"t":"2026-09-25T18:30:00Z","v":28495,"vw":4.672593},{"c":4.69,"h":4.69,"l":4.67,"n":191,"o":4.68,"t":"2026-09-25T18:45:00Z","v":13414,"vw":4.676364},{"c":4.695,"h":4.695,"l":4.67,"n":323,"o":4.685,"t":"2026-09-25T19:00:00Z","v":24261,"vw":4.682495},{"c":4.7,"h":4.72,"l":4.69,"n":306,"o":4.695,"t":"2026-09-25T19:15:00Z","v":24191,"vw":4.704688},{"c":4.705,"h":4.725,"l":4.68,"n":856,"o":4.7,"t":"2026-09-25T19:30:00Z","v":83352,"vw":4.704947},{"c":4.65,"h":4.705,"l":4.64,"n":2575,"o":4.7,"t":"2026-09-25T19:45:00Z","v":318312,"vw":4.660646},{"c":4.66,"h":4.66,"l":4.66,"n":10,"o":4.66,"t":"2026-09-25T20:00:00Z","v":85387,"vw":4.66},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-25T20:45:00Z","v":145,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-25T21:00:00Z","v":220,"vw":4.6},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-09-28T08:00:00Z","v":249,"vw":4.78},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-28T11:30:00Z","v":110,"vw":4.7},{"c":4.7,"h":4.75,"l":4.7,"n":4,"o":4.75,"t":"2026-09-28T12:00:00Z","v":520,"vw":4.73},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-28T12:30:00Z","v":388,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-28T12:45:00Z","v":164,"vw":4.77},{"c":4.68,"h":4.68,"l":4.68,"n":9,"o":4.68,"t":"2026-09-28T13:15:00Z","v":561,"vw":4.68},{"c":4.7,"h":4.715,"l":4.62,"n":228,"o":4.67,"t":"2026-09-28T13:30:00Z","v":35650,"vw":4.665031},{"c":4.685,"h":4.69,"l":4.665,"n":80,"o":4.665,"t":"2026-09-28T13:45:00Z","v":5205,"vw":4.678864},{"c":4.62,"h":4.68,"l":4.62,"n":201,"o":4.68,"t":"2026-09-28T14:00:00Z","v":29965,"vw":4.656567},{"c":4.67,"h":4.67,"l":4.62,"n":268,"o":4.6201,"t":"2026-09-28T14:15:00Z","v":27236,"vw":4.646376},{"c":4.71,"h":4.72,"l":4.66,"n":245,"o":4.67,"t":"2026-09-28T14:30:00Z","v":26670,"vw":4.683051},{"c":4.66,"h":4.7,"l":4.66,"n":207,"o":4.7,"t":"2026-09-28T14:45:00Z","v":18384,"vw":4.684342},{"c":4.66,"h":4.679,"l":4.66,"n":160,"o":4.679,"t":"2026-09-28T15:00:00Z","v":11131,"vw":4.669149},{"c":4.64,"h":4.67,"l":4.64,"n":126,"o":4.66,"t":"2026-09-28T15:15:00Z","v":4894,"vw":4.655224},{"c":4.7175,"h":4.72,"l":4.64,"n":289,"o":4.64,"t":"2026-09-28T15:30:00Z","v":41512,"vw":4.687859},{"c":4.65,"h":4.7279,"l":4.635,"n":671,"o":4.71,"t":"2026-09-28T15:45:00Z","v":120880,"vw":4.667635},{"c":4.62,"h":4.67,"l":4.62,"n":413,"o":4.655,"t":"2026-09-28T16:00:00Z","v":43287,"vw":4.644446},{"c":4.66,"h":4.67,"l":4.61,"n":194,"o":4.62,"t":"2026-09-28T16:15:00Z","v":46800,"vw":4.643395},{"c":4.625,"h":4.655,"l":4.62,"n":149,"o":4.655,"t":"2026-09-28T16:30:00Z","v":16204,"vw":4.635569},{"c":4.62,"h":4.625,"l":4.615,"n":147,"o":4.625,"t":"2026-09-28T16:45:00Z","v":9071,"vw":4.6196},{"c":4.64,"h":4.655,"l":4.62,"n":261,"o":4.62,"t":"2026-09-28T17:00:00Z","v":17166,"vw":4.640413},{"c":4.63,"h":4.64,"l":4.62,"n":122,"o":4.64,"t":"2026-09-28T17:15:00Z","v":8897,"vw":4.631276},{"c":4.61,"h":4.6399,"l":4.61,"n":175,"o":4.635,"t":"2026-09-28T17:30:00Z","v":19623,"vw":4.624796},{"c":4.7,"h":4.7,"l":4.61,"n":413,"o":4.62,"t":"2026-09-28T17:45:00Z","v":91544,"vw":4.653812},{"c":4.685,"h":4.69,"l":4.67,"n":174,"o":4.69,"t":"2026-09-28T18:00:00Z","v":10569,"vw":4.683355},{"c":4.665,"h":4.68,"l":4.66,"n":137,"o":4.68,"t":"2026-09-28T18:15:00Z","v":5282,"vw":4.671011},{"c":4.69,"h":4.695,"l":4.66,"n":279,"o":4.66,"t":"2026-09-28T18:30:00Z","v":25791,"vw":4.682426},{"c":4.69,"h":4.6999,"l":4.68,"n":226,"o":4.69,"t":"2026-09-28T18:45:00Z","v":16902,"vw":4.689179},{"c":4.73,"h":4.73,"l":4.68,"n":271,"o":4.69,"t":"2026-09-28T19:00:00Z","v":17351,"vw":4.698257},{"c":4.76,"h":4.78,"l":4.725,"n":383,"o":4.73,"t":"2026-09-28T19:15:00Z","v":30376,"vw":4.754526},{"c":4.715,"h":4.76,"l":4.71,"n":465,"o":4.76,"t":"2026-09-28T19:30:00Z","v":37220,"vw":4.73338},{"c":4.67,"h":4.715,"l":4.66,"n":1083,"o":4.71,"t":"2026-09-28T19:45:00Z","v":116856,"vw":4.689587},{"c":4.66,"h":4.67,"l":4.66,"n":14,"o":4.67,"t":"2026-09-28T20:00:00Z","v":136070,"vw":4.669992},{"c":4.7388,"h":4.7388,"l":4.7388,"n":1,"o":4.7388,"t":"2026-09-28T20:45:00Z","v":934,"vw":4.7388},{"c":4.66,"h":4.74,"l":4.66,"n":4,"o":4.74,"t":"2026-09-28T21:00:00Z","v":400,"vw":4.700075},{"c":4.7398,"h":4.7398,"l":4.7398,"n":1,"o":4.7398,"t":"2026-09-28T21:30:00Z","v":108,"vw":4.7398},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-28T22:15:00Z","v":200,"vw":4.72},{"c":4.7,"h":4.72,"l":4.7,"n":2,"o":4.72,"t":"2026-09-29T08:00:00Z","v":350,"vw":4.705714},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-09-29T08:45:00Z","v":210,"vw":4.7},{"c":4.67,"h":4.69,"l":4.67,"n":5,"o":4.69,"t":"2026-09-29T13:15:00Z","v":651,"vw":4.676047},{"c":4.65,"h":4.78,"l":4.62,"n":669,"o":4.67,"t":"2026-09-29T13:30:00Z","v":54616,"vw":4.658855},{"c":4.69,"h":4.72,"l":4.645,"n":262,"o":4.655,"t":"2026-09-29T13:45:00Z","v":26213,"vw":4.682856},{"c":4.695,"h":4.73,"l":4.69,"n":231,"o":4.7,"t":"2026-09-29T14:00:00Z","v":35005,"vw":4.706265},{"c":4.68,"h":4.71,"l":4.68,"n":158,"o":4.7,"t":"2026-09-29T14:15:00Z","v":7283,"vw":4.694146},{"c":4.65,"h":4.69,"l":4.65,"n":339,"o":4.685,"t":"2026-09-29T14:30:00Z","v":45479,"vw":4.659334},{"c":4.665,"h":4.68,"l":4.645,"n":446,"o":4.66,"t":"2026-09-29T14:45:00Z","v":52855,"vw":4.663515},{"c":4.665,"h":4.68,"l":4.65,"n":433,"o":4.67,"t":"2026-09-29T15:00:00Z","v":40174,"vw":4.665482},{"c":4.675,"h":4.68,"l":4.665,"n":144,"o":4.67,"t":"2026-09-29T15:15:00Z","v":5930,"vw":4.671393},{"c":4.68,"h":4.7,"l":4.675,"n":221,"o":4.68,"t":"2026-09-29T15:30:00Z","v":9281,"vw":4.686057},{"c":4.68,"h":4.7,"l":4.68,"n":219,"o":4.6938,"t":"2026-09-29T15:45:00Z","v":11559,"vw":4.692247},{"c":4.66,"h":4.69,"l":4.66,"n":181,"o":4.69,"t":"2026-09-29T16:00:00Z","v":9936,"vw":4.674134},{"c":4.7,"h":4.71,"l":4.665,"n":187,"o":4.668,"t":"2026-09-29T16:15:00Z","v":14356,"vw":4.683908},{"c":4.68,"h":4.695,"l":4.68,"n":86,"o":4.69,"t":"2026-09-29T16:30:00Z","v":2762,"vw":4.689167},{"c":4.67,"h":4.69,"l":4.67,"n":124,"o":4.68,"t":"2026-09-29T16:45:00Z","v":6340,"vw":4.676708},{"c":4.66,"h":4.68,"l":4.66,"n":310,"o":4.67,"t":"2026-09-29T17:00:00Z","v":27120,"vw":4.668568},{"c":4.66,"h":4.68,"l":4.65,"n":405,"o":4.66,"t":"2026-09-29T17:15:00Z","v":43797,"vw":4.663218},{"c":4.65,"h":4.665,"l":4.65,"n":146,"o":4.66,"t":"2026-09-29T17:30:00Z","v":9905,"vw":4.657002},{"c":4.65,"h":4.67,"l":4.65,"n":151,"o":4.655,"t":"2026-09-29T17:45:00Z","v":8721,"vw":4.659686},{"c":4.685,"h":4.7,"l":4.655,"n":439,"o":4.655,"t":"2026-09-29T18:00:00Z","v":45716,"vw":4.681142},{"c":4.705,"h":4.705,"l":4.66,"n":351,"o":4.685,"t":"2026-09-29T18:15:00Z","v":31314,"vw":4.683601},{"c":4.68,"h":4.7,"l":4.675,"n":339,"o":4.7,"t":"2026-09-29T18:30:00Z","v":32163,"vw":4.686314},{"c":4.705,"h":4.71,"l":4.685,"n":180,"o":4.685,"t":"2026-09-29T18:45:00Z","v":16343,"vw":4.695569},{"c":4.705,"h":4.705,"l":4.69,"n":304,"o":4.7,"t":"2026-09-29T19:00:00Z","v":22229,"vw":4.700095},{"c":4.715,"h":4.725,"l":4.7,"n":371,"o":4.705,"t":"2026-09-29T19:15:00Z","v":40302,"vw":4.713527},{"c":4.73,"h":4.73,"l":4.71,"n":467,"o":4.715,"t":"2026-09-29T19:30:00Z","v":19838,"vw":4.722888},{"c":4.76,"h":4.775,"l":4.72,"n":1339,"o":4.725,"t":"2026-09-29T19:45:00Z","v":85837,"vw":4.756308},{"c":4.77,"h":4.77,"l":4.77,"n":15,"o":4.77,"t":"2026-09-29T20:00:00Z","v":88636,"vw":4.77},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-09-29T20:30:00Z","v":150,"vw":4.85},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-09-30T08:30:00Z","v":150,"vw":4.82},{"c":4.72,"h":4.85,"l":4.71,"n":292,"o":4.8,"t":"2026-09-30T13:30:00Z","v":39911,"vw":4.77383},{"c":4.705,"h":4.72,"l":4.67,"n":174,"o":4.71,"t":"2026-09-30T13:45:00Z","v":17896,"vw":4.699214},{"c":4.75,"h":4.7612,"l":4.68,"n":151,"o":4.7,"t":"2026-09-30T14:00:00Z","v":11843,"vw":4.714889},{"c":4.76,"h":4.77,"l":4.735,"n":173,"o":4.75,"t":"2026-09-30T14:15:00Z","v":9538,"vw":4.759086},{"c":4.8,"h":4.81,"l":4.74,"n":169,"o":4.76,"t":"2026-09-30T14:30:00Z","v":35469,"vw":4.770246},{"c":4.85,"h":4.858,"l":4.8,"n":140,"o":4.8,"t":"2026-09-30T14:45:00Z","v":21271,"vw":4.826576},{"c":4.89,"h":4.9,"l":4.85,"n":194,"o":4.86,"t":"2026-09-30T15:00:00Z","v":28596,"vw":4.892796},{"c":4.92,"h":4.92,"l":4.87,"n":235,"o":4.8901,"t":"2026-09-30T15:15:00Z","v":32317,"vw":4.883477},{"c":4.87,"h":4.94,"l":4.86,"n":202,"o":4.92,"t":"2026-09-30T15:30:00Z","v":25481,"vw":4.908777},{"c":4.865,"h":4.87,"l":4.865,"n":66,"o":4.865,"t":"2026-09-30T15:45:00Z","v":3661,"vw":4.865699},{"c":4.875,"h":4.885,"l":4.84,"n":240,"o":4.86,"t":"2026-09-30T16:00:00Z","v":18889,"vw":4.859659},{"c":4.88,"h":4.88,"l":4.87,"n":22,"o":4.88,"t":"2026-09-30T16:15:00Z","v":901,"vw":4.878},{"c":4.87,"h":4.895,"l":4.87,"n":250,"o":4.885,"t":"2026-09-30T16:30:00Z","v":17735,"vw":4.882266},{"c":4.87,"h":4.875,"l":4.86,"n":138,"o":4.87,"t":"2026-09-30T16:45:00Z","v":10618,"vw":4.8651},{"c":4.88,"h":4.89,"l":4.87,"n":231,"o":4.87,"t":"2026-09-30T17:00:00Z","v":14766,"vw":4.878416},{"c":4.855,"h":4.88,"l":4.845,"n":136,"o":4.87,"t":"2026-09-30T17:15:00Z","v":15383,"vw":4.862267},{"c":4.86,"h":4.86,"l":4.85,"n":104,"o":4.855,"t":"2026-09-30T17:30:00Z","v":7303,"vw":4.854096},{"c":4.865,"h":4.865,"l":4.855,"n":173,"o":4.86,"t":"2026-09-30T17:45:00Z","v":13633,"vw":4.863275},{"c":4.865,"h":4.87,"l":4.86,"n":77,"o":4.865,"t":"2026-09-30T18:00:00Z","v":3300,"vw":4.865526},{"c":4.93,"h":4.93,"l":4.86,"n":442,"o":4.87,"t":"2026-09-30T18:15:00Z","v":37841,"vw":4.878699},{"c":4.985,"h":4.99,"l":4.92,"n":472,"o":4.93,"t":"2026-09-30T18:30:00Z","v":45250,"vw":4.962864},{"c":4.965,"h":4.985,"l":4.96,"n":195,"o":4.985,"t":"2026-09-30T18:45:00Z","v":15400,"vw":4.975984},{"c":4.955,"h":4.965,"l":4.95,"n":249,"o":4.965,"t":"2026-09-30T19:00:00Z","v":19489,"vw":4.95719},{"c":4.935,"h":4.965,"l":4.93,"n":311,"o":4.955,"t":"2026-09-30T19:15:00Z","v":27789,"vw":4.94685},{"c":4.94,"h":4.96,"l":4.9328,"n":330,"o":4.94,"t":"2026-09-30T19:30:00Z","v":25684,"vw":4.94772},{"c":4.905,"h":4.94,"l":4.9,"n":1049,"o":4.94,"t":"2026-09-30T19:45:00Z","v":94586,"vw":4.913681},{"c":4.9,"h":4.9,"l":4.9,"n":14,"o":4.9,"t":"2026-09-30T20:00:00Z","v":99826,"vw":4.9},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-30T21:45:00Z","v":701,"vw":4.86},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-01T12:45:00Z","v":100,"vw":4.88},{"c":4.87,"h":4.89,"l":4.86,"n":32,"o":4.88,"t":"2026-10-01T13:30:00Z","v":11106,"vw":4.878961},{"c":4.78,"h":4.865,"l":4.78,"n":191,"o":4.86,"t":"2026-10-01T13:45:00Z","v":24985,"vw":4.810502},{"c":4.79,"h":4.8,"l":4.76,"n":92,"o":4.76,"t":"2026-10-01T14:00:00Z","v":5314,"vw":4.777909},{"c":4.81,"h":4.845,"l":4.8,"n":163,"o":4.8,"t":"2026-10-01T14:15:00Z","v":13606,"vw":4.818233},{"c":4.78,"h":4.82,"l":4.78,"n":117,"o":4.815,"t":"2026-10-01T14:30:00Z","v":6964,"vw":4.805864},{"c":4.78,"h":4.795,"l":4.77,"n":137,"o":4.79,"t":"2026-10-01T14:45:00Z","v":16594,"vw":4.787031},{"c":4.79,"h":4.8,"l":4.785,"n":64,"o":4.79,"t":"2026-10-01T15:00:00Z","v":3525,"vw":4.791179},{"c":4.77,"h":4.795,"l":4.77,"n":89,"o":4.79,"t":"2026-10-01T15:15:00Z","v":7740,"vw":4.782776},{"c":4.79,"h":4.8,"l":4.765,"n":72,"o":4.765,"t":"2026-10-01T15:30:00Z","v":5435,"vw":4.782148},{"c":4.79,"h":4.8,"l":4.775,"n":75,"o":4.79,"t":"2026-10-01T15:45:00Z","v":5271,"vw":4.788466},{"c":4.795,"h":4.795,"l":4.79,"n":53,"o":4.79,"t":"2026-10-01T16:00:00Z","v":2230,"vw":4.793797},{"c":4.795,"h":4.795,"l":4.78,"n":118,"o":4.795,"t":"2026-10-01T16:15:00Z","v":10964,"vw":4.790119},{"c":4.81,"h":4.81,"l":4.79,"n":113,"o":4.79,"t":"2026-10-01T16:30:00Z","v":7689,"vw":4.804382},{"c":4.8,"h":4.81,"l":4.8,"n":18,"o":4.81,"t":"2026-10-01T16:45:00Z","v":874,"vw":4.806923},{"c":4.825,"h":4.83,"l":4.8,"n":199,"o":4.8,"t":"2026-10-01T17:00:00Z","v":11140,"vw":4.816813},{"c":4.82,"h":4.83,"l":4.82,"n":192,"o":4.83,"t":"2026-10-01T17:15:00Z","v":12235,"vw":4.828146},{"c":4.835,"h":4.84,"l":4.815,"n":235,"o":4.82,"t":"2026-10-01T17:30:00Z","v":12825,"vw":4.828338},{"c":4.78,"h":4.83,"l":4.78,"n":169,"o":4.83,"t":"2026-10-01T17:45:00Z","v":15229,"vw":4.809801},{"c":4.765,"h":4.78,"l":4.755,"n":136,"o":4.77,"t":"2026-10-01T18:00:00Z","v":8107,"vw":4.764968},{"c":4.78,"h":4.795,"l":4.77,"n":227,"o":4.77,"t":"2026-10-01T18:15:00Z","v":14885,"vw":4.785302},{"c":4.805,"h":4.81,"l":4.78,"n":233,"o":4.78,"t":"2026-10-01T18:30:00Z","v":12594,"vw":4.793102},{"c":4.81,"h":4.81,"l":4.8,"n":155,"o":4.805,"t":"2026-10-01T18:45:00Z","v":7382,"vw":4.80531},{"c":4.805,"h":4.805,"l":4.785,"n":239,"o":4.805,"t":"2026-10-01T19:00:00Z","v":14288,"vw":4.79928},{"c":4.825,"h":4.83,"l":4.8,"n":228,"o":4.805,"t":"2026-10-01T19:15:00Z","v":14248,"vw":4.817424},{"c":4.79,"h":4.835,"l":4.78,"n":545,"o":4.825,"t":"2026-10-01T19:30:00Z","v":64507,"vw":4.811991},{"c":4.745,"h":4.79,"l":4.74,"n":947,"o":4.79,"t":"2026-10-01T19:45:00Z","v":78478,"vw":4.760771},{"c":4.75,"h":4.75,"l":4.75,"n":17,"o":4.75,"t":"2026-10-01T20:00:00Z","v":104223,"vw":4.75},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-01T21:45:00Z","v":163,"vw":4.84},{"c":4.665,"h":4.75,"l":4.65,"n":208,"o":4.75,"t":"2026-10-02T13:30:00Z","v":24122,"vw":4.688739},{"c":4.68,"h":4.68,"l":4.63,"n":261,"o":4.66,"t":"2026-10-02T13:45:00Z","v":14205,"vw":4.644967},{"c":4.75,"h":4.75,"l":4.675,"n":91,"o":4.675,"t":"2026-10-02T14:00:00Z","v":4182,"vw":4.721062},{"c":4.72,"h":4.765,"l":4.72,"n":100,"o":4.75,"t":"2026-10-02T14:15:00Z","v":7079,"vw":4.738807},{"c":4.76,"h":4.77,"l":4.71,"n":140,"o":4.71,"t":"2026-10-02T14:30:00Z","v":6724,"vw":4.745792},{"c":4.715,"h":4.76,"l":4.7,"n":171,"o":4.76,"t":"2026-10-02T14:45:00Z","v":8450,"vw":4.739627},{"c":4.675,"h":4.73,"l":4.655,"n":503,"o":4.73,"t":"2026-10-02T15:00:00Z","v":42899,"vw":4.684189},{"c":4.68,"h":4.695,"l":4.675,"n":330,"o":4.68,"t":"2026-10-02T15:15:00Z","v":20281,"vw":4.683737},{"c":4.68,"h":4.695,"l":4.67,"n":207,"o":4.68,"t":"2026-10-02T15:30:00Z","v":12290,"vw":4.6831},{"c":4.66,"h":4.68,"l":4.66,"n":199,"o":4.68,"t":"2026-10-02T15:45:00Z","v":8449,"vw":4.67362},{"c":4.655,"h":4.67,"l":4.655,"n":345,"o":4.67,"t":"2026-10-02T16:00:00Z","v":17312,"vw":4.663079},{"c":4.685,"h":4.69,"l":4.655,"n":432,"o":4.655,"t":"2026-10-02T16:15:00Z","v":38834,"vw":4.679291},{"c":4.705,"h":4.71,"l":4.68,"n":182,"o":4.685,"t":"2026-10-02T16:30:00Z","v":12379,"vw":4.693446},{"c":4.7,"h":4.71,"l":4.7,"n":131,"o":4.705,"t":"2026-10-02T16:45:00Z","v":9093,"vw":4.704997},{"c":4.69,"h":4.705,"l":4.69,"n":201,"o":4.705,"t":"2026-10-02T17:00:00Z","v":12834,"vw":4.698676},{"c":4.68,"h":4.695,"l":4.68,"n":127,"o":4.685,"t":"2026-10-02T17:15:00Z","v":8286,"vw":4.689656},{"c":4.685,"h":4.69,"l":4.68,"n":219,"o":4.685,"t":"2026-10-02T17:30:00Z","v":14196,"vw":4.682853},{"c":4.685,"h":4.69,"l":4.68,"n":169,"o":4.68,"t":"2026-10-02T17:45:00Z","v":6641,"vw":4.684111},{"c":4.68,"h":4.69,"l":4.68,"n":167,"o":4.685,"t":"2026-10-02T18:00:00Z","v":7653,"vw":4.683603},{"c":4.67,"h":4.69,"l":4.67,"n":204,"o":4.68,"t":"2026-10-02T18:15:00Z","v":11407,"vw":4.681061},{"c":4.675,"h":4.68,"l":4.67,"n":247,"o":4.675,"t":"2026-10-02T18:30:00Z","v":13203,"vw":4.671071},{"c":4.6691,"h":4.68,"l":4.66,"n":253,"o":4.67,"t":"2026-10-02T18:45:00Z","v":16278,"vw":4.669026},{"c":4.645,"h":4.66,"l":4.635,"n":499,"o":4.66,"t":"2026-10-02T19:00:00Z","v":32199,"vw":4.647497},{"c":4.655,"h":4.66,"l":4.64,"n":287,"o":4.6401,"t":"2026-10-02T19:15:00Z","v":12557,"vw":4.648201},{"c":4.665,"h":4.675,"l":4.645,"n":652,"o":4.66,"t":"2026-10-02T19:30:00Z","v":63681,"vw":4.661429},{"c":4.68,"h":4.69,"l":4.66,"n":799,"o":4.665,"t":"2026-10-02T19:45:00Z","v":54808,"vw":4.676847},{"c":4.68,"h":4.7,"l":4.68,"n":12,"o":4.68,"t":"2026-10-02T20:00:00Z","v":125085,"vw":4.681},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-02T22:15:00Z","v":100,"vw":4.65},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-05T11:45:00Z","v":100,"vw":4.67},{"c":4.66,"h":4.7,"l":4.62,"n":92,"o":4.7,"t":"2026-10-05T13:30:00Z","v":9134,"vw":4.666329},{"c":4.71,"h":4.715,"l":4.66,"n":124,"o":4.66,"t":"2026-10-05T13:45:00Z","v":13114,"vw":4.699345},{"c":4.785,"h":4.7917,"l":4.72,"n":170,"o":4.72,"t":"2026-10-05T14:00:00Z","v":9262,"vw":4.768055},{"c":4.77,"h":4.805,"l":4.76,"n":113,"o":4.79,"t":"2026-10-05T14:15:00Z","v":13658,"vw":4.787326},{"c":4.75,"h":4.765,"l":4.75,"n":84,"o":4.76,"t":"2026-10-05T14:30:00Z","v":5029,"vw":4.758129},{"c":4.72,"h":4.76,"l":4.72,"n":118,"o":4.76,"t":"2026-10-05T14:45:00Z","v":5200,"vw":4.73804},{"c":4.745,"h":4.749,"l":4.72,"n":81,"o":4.73,"t":"2026-10-05T15:00:00Z","v":5760,"vw":4.739951},{"c":4.745,"h":4.749,"l":4.745,"n":29,"o":4.745,"t":"2026-10-05T15:15:00Z","v":1073,"vw":4.746143},{"c":4.75,"h":4.765,"l":4.745,"n":253,"o":4.745,"t":"2026-10-05T15:30:00Z","v":15435,"vw":4.7542},{"c":4.73,"h":4.75,"l":4.73,"n":148,"o":4.745,"t":"2026-10-05T15:45:00Z","v":8759,"vw":4.742085},{"c":4.735,"h":4.735,"l":4.72,"n":113,"o":4.73,"t":"2026-10-05T16:00:00Z","v":6345,"vw":4.726696},{"c":4.74,"h":4.745,"l":4.735,"n":59,"o":4.735,"t":"2026-10-05T16:15:00Z","v":4030,"vw":4.742259},{"c":4.755,"h":4.755,"l":4.74,"n":98,"o":4.745,"t":"2026-10-05T16:30:00Z","v":5555,"vw":4.748154},{"c":4.75,"h":4.76,"l":4.745,"n":116,"o":4.76,"t":"2026-10-05T16:45:00Z","v":7032,"vw":4.751112},{"c":4.73,"h":4.75,"l":4.73,"n":167,"o":4.75,"t":"2026-10-05T17:00:00Z","v":7368,"vw":4.742009},{"c":4.73,"h":4.74,"l":4.73,"n":147,"o":4.74,"t":"2026-10-05T17:15:00Z","v":10182,"vw":4.733708},{"c":4.735,"h":4.735,"l":4.715,"n":216,"o":4.73,"t":"2026-10-05T17:30:00Z","v":16702,"vw":4.725725},{"c":4.74,"h":4.74,"l":4.73,"n":91,"o":4.735,"t":"2026-10-05T17:45:00Z","v":4564,"vw":4.736418},{"c":4.755,"h":4.755,"l":4.73,"n":133,"o":4.73,"t":"2026-10-05T18:00:00Z","v":6585,"vw":4.745348},{"c":4.765,"h":4.77,"l":4.7546,"n":90,"o":4.76,"t":"2026-10-05T18:15:00Z","v":3804,"vw":4.760178},{"c":4.75,"h":4.775,"l":4.73,"n":314,"o":4.7641,"t":"2026-10-05T18:30:00Z","v":25575,"vw":4.756046},{"c":4.745,"h":4.755,"l":4.74,"n":164,"o":4.75,"t":"2026-10-05T18:45:00Z","v":9651,"vw":4.746176},{"c":4.74,"h":4.7591,"l":4.73,"n":268,"o":4.75,"t":"2026-10-05T19:00:00Z","v":11156,"vw":4.74565},{"c":4.72,"h":4.74,"l":4.715,"n":216,"o":4.735,"t":"2026-10-05T19:15:00Z","v":17459,"vw":4.725977},{"c":4.745,"h":4.745,"l":4.7106,"n":287,"o":4.72,"t":"2026-10-05T19:30:00Z","v":27498,"vw":4.725969},{"c":4.765,"h":4.765,"l":4.7397,"n":1039,"o":4.745,"t":"2026-10-05T19:45:00Z","v":68605,"vw":4.751732},{"c":4.79,"h":4.79,"l":4.76,"n":16,"o":4.76,"t":"2026-10-05T20:00:00Z","v":159657,"vw":4.760312},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-10-06T08:00:00Z","v":200,"vw":5},{"c":4.8,"h":4.8,"l":4.78,"n":2,"o":4.78,"t":"2026-10-06T13:00:00Z","v":1100,"vw":4.798182},{"c":4.715,"h":4.76,"l":4.7,"n":174,"o":4.76,"t":"2026-10-06T13:30:00Z","v":12523,"vw":4.730599},{"c":4.7,"h":4.715,"l":4.69,"n":103,"o":4.7105,"t":"2026-10-06T13:45:00Z","v":10781,"vw":4.707499},{"c":4.68,"h":4.73,"l":4.68,"n":162,"o":4.705,"t":"2026-10-06T14:00:00Z","v":8299,"vw":4.710058},{"c":4.67,"h":4.685,"l":4.67,"n":208,"o":4.68,"t":"2026-10-06T14:15:00Z","v":14407,"vw":4.679405},{"c":4.67,"h":4.679,"l":4.65,"n":192,"o":4.675,"t":"2026-10-06T14:30:00Z","v":14533,"vw":4.668437},{"c":4.685,"h":4.7,"l":4.67,"n":159,"o":4.67,"t":"2026-10-06T14:45:00Z","v":30533,"vw":4.6762},{"c":4.67,"h":4.685,"l":4.66,"n":169,"o":4.685,"t":"2026-10-06T15:00:00Z","v":18006,"vw":4.67717},{"c":4.665,"h":4.6793,"l":4.66,"n":203,"o":4.67,"t":"2026-10-06T15:15:00Z","v":16492,"vw":4.668473},{"c":4.695,"h":4.695,"l":4.66,"n":301,"o":4.665,"t":"2026-10-06T15:30:00Z","v":22457,"vw":4.675752},{"c":4.69,"h":4.7,"l":4.685,"n":281,"o":4.695,"t":"2026-10-06T15:45:00Z","v":28981,"vw":4.692187},{"c":4.695,"h":4.695,"l":4.68,"n":194,"o":4.69,"t":"2026-10-06T16:00:00Z","v":11973,"vw":4.689943},{"c":4.68,"h":4.7,"l":4.68,"n":133,"o":4.695,"t":"2026-10-06T16:15:00Z","v":11711,"vw":4.691476},{"c":4.67,"h":4.685,"l":4.67,"n":142,"o":4.68,"t":"2026-10-06T16:30:00Z","v":7757,"vw":4.675414},{"c":4.64,"h":4.67,"l":4.63,"n":220,"o":4.67,"t":"2026-10-06T16:45:00Z","v":27360,"vw":4.652784},{"c":4.63,"h":4.65,"l":4.63,"n":145,"o":4.645,"t":"2026-10-06T17:00:00Z","v":10372,"vw":4.638744},{"c":4.625,"h":4.63,"l":4.6,"n":269,"o":4.63,"t":"2026-10-06T17:15:00Z","v":28596,"vw":4.623007},{"c":4.635,"h":4.645,"l":4.63,"n":185,"o":4.63,"t":"2026-10-06T17:30:00Z","v":16625,"vw":4.634722},{"c":4.65,"h":4.655,"l":4.63,"n":213,"o":4.635,"t":"2026-10-06T17:45:00Z","v":19674,"vw":4.638913},{"c":4.65,"h":4.66,"l":4.64,"n":109,"o":4.65,"t":"2026-10-06T18:00:00Z","v":8760,"vw":4.649913},{"c":4.65,"h":4.655,"l":4.635,"n":166,"o":4.65,"t":"2026-10-06T18:15:00Z","v":11839,"vw":4.647025},{"c":4.635,"h":4.645,"l":4.63,"n":352,"o":4.645,"t":"2026-10-06T18:30:00Z","v":20200,"vw":4.638566},{"c":4.645,"h":4.645,"l":4.63,"n":296,"o":4.635,"t":"2026-10-06T18:45:00Z","v":18107,"vw":4.638397},{"c":4.62,"h":4.645,"l":4.62,"n":204,"o":4.645,"t":"2026-10-06T19:00:00Z","v":11259,"vw":4.631398},{"c":4.625,"h":4.63,"l":4.615,"n":261,"o":4.625,"t":"2026-10-06T19:15:00Z","v":32796,"vw":4.619508},{"c":4.635,"h":4.645,"l":4.605,"n":561,"o":4.62,"t":"2026-10-06T19:30:00Z","v":61069,"vw":4.620892},{"c":4.65,"h":4.67,"l":4.635,"n":936,"o":4.635,"t":"2026-10-06T19:45:00Z","v":71472,"vw":4.655285},{"c":4.65,"h":4.65,"l":4.65,"n":17,"o":4.65,"t":"2026-10-06T20:00:00Z","v":60240,"vw":4.65},{"c":4.61,"h":4.74,"l":4.61,"n":7,"o":4.74,"t":"2026-10-07T08:30:00Z","v":699,"vw":4.675},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-07T13:15:00Z","v":321,"vw":4.61},{"c":4.71,"h":4.72,"l":4.61,"n":287,"o":4.61,"t":"2026-10-07T13:30:00Z","v":37082,"vw":4.682152},{"c":4.82,"h":4.82,"l":4.7,"n":317,"o":4.715,"t":"2026-10-07T13:45:00Z","v":29110,"vw":4.748474},{"c":4.765,"h":4.8595,"l":4.765,"n":169,"o":4.83,"t":"2026-10-07T14:00:00Z","v":11163,"vw":4.813727},{"c":4.79,"h":4.7985,"l":4.77,"n":146,"o":4.77,"t":"2026-10-07T14:15:00Z","v":32312,"vw":4.786493},{"c":4.795,"h":4.805,"l":4.78,"n":123,"o":4.78,"t":"2026-10-07T14:30:00Z","v":7623,"vw":4.798805},{"c":4.83,"h":4.85,"l":4.79,"n":308,"o":4.8,"t":"2026-10-07T14:45:00Z","v":35144,"vw":4.821152},{"c":4.835,"h":4.835,"l":4.81,"n":158,"o":4.82,"t":"2026-10-07T15:00:00Z","v":9674,"vw":4.822453},{"c":4.815,"h":4.83,"l":4.795,"n":170,"o":4.83,"t":"2026-10-07T15:15:00Z","v":14966,"vw":4.813303},{"c":4.805,"h":4.82,"l":4.79,"n":209,"o":4.815,"t":"2026-10-07T15:30:00Z","v":11853,"vw":4.809744},{"c":4.815,"h":4.815,"l":4.8,"n":197,"o":4.805,"t":"2026-10-07T15:45:00Z","v":8522,"vw":4.809198},{"c":4.86,"h":4.86,"l":4.795,"n":209,"o":4.815,"t":"2026-10-07T16:00:00Z","v":16029,"vw":4.81726},{"c":4.875,"h":4.88,"l":4.86,"n":132,"o":4.865,"t":"2026-10-07T16:15:00Z","v":8925,"vw":4.868737},{"c":4.875,"h":4.88,"l":4.875,"n":70,"o":4.875,"t":"2026-10-07T16:30:00Z","v":3738,"vw":4.876377},{"c":4.87,"h":4.9,"l":4.87,"n":224,"o":4.875,"t":"2026-10-07T16:45:00Z","v":17085,"vw":4.888013},{"c":4.935,"h":4.95,"l":4.87,"n":470,"o":4.875,"t":"2026-10-07T17:00:00Z","v":47911,"vw":4.927608},{"c":4.915,"h":4.94,"l":4.915,"n":277,"o":4.935,"t":"2026-10-07T17:15:00Z","v":23121,"vw":4.926713},{"c":4.915,"h":4.92,"l":4.9,"n":156,"o":4.91,"t":"2026-10-07T17:30:00Z","v":11759,"vw":4.909963},{"c":4.92,"h":4.935,"l":4.91,"n":152,"o":4.91,"t":"2026-10-07T17:45:00Z","v":9118,"vw":4.923381},{"c":4.92,"h":4.92,"l":4.915,"n":252,"o":4.92,"t":"2026-10-07T18:00:00Z","v":21214,"vw":4.918906},{"c":4.895,"h":4.93,"l":4.895,"n":220,"o":4.92,"t":"2026-10-07T18:15:00Z","v":16274,"vw":4.915588},{"c":4.9,"h":4.91,"l":4.885,"n":341,"o":4.895,"t":"2026-10-07T18:30:00Z","v":55911,"vw":4.898136},{"c":4.885,"h":4.9,"l":4.88,"n":314,"o":4.895,"t":"2026-10-07T18:45:00Z","v":30959,"vw":4.889523},{"c":4.86,"h":4.89,"l":4.86,"n":210,"o":4.885,"t":"2026-10-07T19:00:00Z","v":13519,"vw":4.873808},{"c":4.855,"h":4.885,"l":4.85,"n":466,"o":4.86,"t":"2026-10-07T19:15:00Z","v":51093,"vw":4.869487},{"c":4.82,"h":4.855,"l":4.815,"n":505,"o":4.855,"t":"2026-10-07T19:30:00Z","v":44332,"vw":4.830507},{"c":4.79,"h":4.845,"l":4.775,"n":1161,"o":4.825,"t":"2026-10-07T19:45:00Z","v":93372,"vw":4.806711},{"c":4.8,"h":4.82,"l":4.8,"n":21,"o":4.8,"t":"2026-10-07T20:00:00Z","v":165806,"vw":4.800767},{"c":4.72,"h":4.8,"l":4.695,"n":97,"o":4.76,"t":"2026-10-08T13:30:00Z","v":17187,"vw":4.72496},{"c":4.725,"h":4.76,"l":4.71,"n":82,"o":4.71,"t":"2026-10-08T13:45:00Z","v":15144,"vw":4.728679},{"c":4.725,"h":4.75,"l":4.68,"n":342,"o":4.73,"t":"2026-10-08T14:00:00Z","v":36555,"vw":4.719802},{"c":4.73,"h":4.7352,"l":4.7,"n":104,"o":4.72,"t":"2026-10-08T14:15:00Z","v":8846,"vw":4.716522},{"c":4.72,"h":4.7399,"l":4.72,"n":120,"o":4.73,"t":"2026-10-08T14:30:00Z","v":8415,"vw":4.729264},{"c":4.715,"h":4.735,"l":4.71,"n":384,"o":4.72,"t":"2026-10-08T14:45:00Z","v":48483,"vw":4.721845},{"c":4.72,"h":4.735,"l":4.715,"n":195,"o":4.715,"t":"2026-10-08T15:00:00Z","v":26243,"vw":4.722175},{"c":4.72,"h":4.725,"l":4.715,"n":123,"o":4.725,"t":"2026-10-08T15:15:00Z","v":10079,"vw":4.717529},{"c":4.705,"h":4.725,"l":4.705,"n":182,"o":4.72,"t":"2026-10-08T15:30:00Z","v":25175,"vw":4.713634},{"c":4.73,"h":4.73,"l":4.7,"n":156,"o":4.705,"t":"2026-10-08T15:45:00Z","v":20041,"vw":4.71161},{"c":4.76,"h":4.765,"l":4.73,"n":236,"o":4.73,"t":"2026-10-08T16:00:00Z","v":30721,"vw":4.747195},{"c":4.765,"h":4.81,"l":4.765,"n":438,"o":4.765,"t":"2026-10-08T16:15:00Z","v":31679,"vw":4.783454},{"c":4.785,"h":4.785,"l":4.755,"n":215,"o":4.76,"t":"2026-10-08T16:30:00Z","v":16183,"vw":4.767589},{"c":4.805,"h":4.815,"l":4.765,"n":248,"o":4.78,"t":"2026-10-08T16:45:00Z","v":14192,"vw":4.793602},{"c":4.82,"h":4.82,"l":4.79,"n":289,"o":4.8,"t":"2026-10-08T17:00:00Z","v":11304,"vw":4.801987},{"c":4.815,"h":4.825,"l":4.7911,"n":249,"o":4.825,"t":"2026-10-08T17:15:00Z","v":27997,"vw":4.811026},{"c":4.83,"h":4.84,"l":4.81,"n":144,"o":4.82,"t":"2026-10-08T17:30:00Z","v":9172,"vw":4.823444},{"c":4.825,"h":4.835,"l":4.82,"n":108,"o":4.83,"t":"2026-10-08T17:45:00Z","v":10981,"vw":4.824404},{"c":4.845,"h":4.855,"l":4.81,"n":464,"o":4.82,"t":"2026-10-08T18:00:00Z","v":51721,"vw":4.841706},{"c":4.835,"h":4.845,"l":4.83,"n":121,"o":4.845,"t":"2026-10-08T18:15:00Z","v":9854,"vw":4.838669},{"c":4.805,"h":4.835,"l":4.805,"n":205,"o":4.835,"t":"2026-10-08T18:30:00Z","v":16264,"vw":4.824523},{"c":4.825,"h":4.83,"l":4.8,"n":216,"o":4.805,"t":"2026-10-08T18:45:00Z","v":14599,"vw":4.814592},{"c":4.855,"h":4.855,"l":4.825,"n":266,"o":4.825,"t":"2026-10-08T19:00:00Z","v":20732,"vw":4.83656},{"c":4.825,"h":4.855,"l":4.82,"n":204,"o":4.855,"t":"2026-10-08T19:15:00Z","v":13109,"vw":4.839755},{"c":4.835,"h":4.835,"l":4.815,"n":533,"o":4.82,"t":"2026-10-08T19:30:00Z","v":61721,"vw":4.821438},{"c":4.855,"h":4.86,"l":4.83,"n":1033,"o":4.835,"t":"2026-10-08T19:45:00Z","v":93676,"vw":4.847955},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-10-08T20:00:00Z","v":276182,"vw":4.85},{"c":4.92,"h":4.92,"l":4.83,"n":58,"o":4.83,"t":"2026-10-09T13:30:00Z","v":5916,"vw":4.851382},{"c":4.915,"h":4.93,"l":4.89,"n":123,"o":4.92,"t":"2026-10-09T13:45:00Z","v":12728,"vw":4.909788},{"c":4.865,"h":4.94,"l":4.85,"n":288,"o":4.91,"t":"2026-10-09T14:00:00Z","v":24705,"vw":4.914834},{"c":4.82,"h":4.88,"l":4.82,"n":136,"o":4.85,"t":"2026-10-09T14:15:00Z","v":10143,"vw":4.856199},{"c":4.815,"h":4.825,"l":4.79,"n":148,"o":4.825,"t":"2026-10-09T14:30:00Z","v":11013,"vw":4.807906},{"c":4.805,"h":4.81,"l":4.785,"n":299,"o":4.81,"t":"2026-10-09T14:45:00Z","v":22910,"vw":4.798242},{"c":4.81,"h":4.815,"l":4.79,"n":160,"o":4.81,"t":"2026-10-09T15:00:00Z","v":10182,"vw":4.800494},{"c":4.795,"h":4.805,"l":4.785,"n":202,"o":4.8,"t":"2026-10-09T15:15:00Z","v":13866,"vw":4.793992},{"c":4.785,"h":4.795,"l":4.78,"n":165,"o":4.79,"t":"2026-10-09T15:30:00Z","v":9619,"vw":4.790462},{"c":4.815,"h":4.815,"l":4.775,"n":141,"o":4.78,"t":"2026-10-09T15:45:00Z","v":11599,"vw":4.794716},{"c":4.815,"h":4.83,"l":4.81,"n":189,"o":4.815,"t":"2026-10-09T16:00:00Z","v":15818,"vw":4.81913},{"c":4.81,"h":4.815,"l":4.81,"n":121,"o":4.815,"t":"2026-10-09T16:15:00Z","v":7699,"vw":4.812387},{"c":4.815,"h":4.82,"l":4.81,"n":90,"o":4.815,"t":"2026-10-09T16:30:00Z","v":4835,"vw":4.814201},{"c":4.81,"h":4.815,"l":4.8,"n":256,"o":4.81,"t":"2026-10-09T16:45:00Z","v":12659,"vw":4.80328},{"c":4.795,"h":4.82,"l":4.79,"n":313,"o":4.8,"t":"2026-10-09T17:00:00Z","v":24113,"vw":4.805544},{"c":4.81,"h":4.815,"l":4.79,"n":148,"o":4.79,"t":"2026-10-09T17:15:00Z","v":10676,"vw":4.802484},{"c":4.835,"h":4.835,"l":4.81,"n":92,"o":4.81,"t":"2026-10-09T17:30:00Z","v":6660,"vw":4.823595},{"c":4.83,"h":4.835,"l":4.83,"n":94,"o":4.835,"t":"2026-10-09T17:45:00Z","v":4996,"vw":4.831826},{"c":4.835,"h":4.85,"l":4.83,"n":186,"o":4.83,"t":"2026-10-09T18:00:00Z","v":12926,"vw":4.840256},{"c":4.82,"h":4.835,"l":4.815,"n":329,"o":4.83,"t":"2026-10-09T18:15:00Z","v":28792,"vw":4.828294},{"c":4.825,"h":4.825,"l":4.81,"n":206,"o":4.82,"t":"2026-10-09T18:30:00Z","v":11042,"vw":4.819418},{"c":4.82,"h":4.835,"l":4.82,"n":252,"o":4.825,"t":"2026-10-09T18:45:00Z","v":22916,"vw":4.825466},{"c":4.81,"h":4.825,"l":4.8,"n":210,"o":4.825,"t":"2026-10-09T19:00:00Z","v":11166,"vw":4.815332},{"c":4.8,"h":4.815,"l":4.8,"n":220,"o":4.81,"t":"2026-10-09T19:15:00Z","v":14692,"vw":4.807787},{"c":4.755,"h":4.805,"l":4.75,"n":341,"o":4.8,"t":"2026-10-09T19:30:00Z","v":27917,"vw":4.77706},{"c":4.815,"h":4.82,"l":4.755,"n":901,"o":4.755,"t":"2026-10-09T19:45:00Z","v":78846,"vw":4.806619},{"c":4.81,"h":4.81,"l":4.81,"n":9,"o":4.81,"t":"2026-10-09T20:00:00Z","v":84571,"vw":4.81},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-10-09T22:45:00Z","v":400,"vw":4.72},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-12T08:45:00Z","v":650,"vw":4.76},{"c":4.91,"h":4.98,"l":4.85,"n":286,"o":4.85,"t":"2026-10-12T13:30:00Z","v":59786,"vw":4.907674},{"c":4.89,"h":4.95,"l":4.89,"n":185,"o":4.9,"t":"2026-10-12T13:45:00Z","v":26985,"vw":4.921378},{"c":4.835,"h":4.885,"l":4.8312,"n":174,"o":4.885,"t":"2026-10-12T14:00:00Z","v":15346,"vw":4.859407},{"c":4.79,"h":4.85,"l":4.78,"n":200,"o":4.84,"t":"2026-10-12T14:15:00Z","v":19884,"vw":4.823512},{"c":4.735,"h":4.78,"l":4.73,"n":335,"o":4.7711,"t":"2026-10-12T14:30:00Z","v":34447,"vw":4.756812},{"c":4.73,"h":4.735,"l":4.72,"n":121,"o":4.73,"t":"2026-10-12T14:45:00Z","v":7506,"vw":4.727638},{"c":4.705,"h":4.76,"l":4.7025,"n":366,"o":4.735,"t":"2026-10-12T15:00:00Z","v":32454,"vw":4.727919},{"c":4.7,"h":4.72,"l":4.7,"n":135,"o":4.7,"t":"2026-10-12T15:15:00Z","v":13674,"vw":4.709236},{"c":4.69,"h":4.705,"l":4.685,"n":234,"o":4.705,"t":"2026-10-12T15:30:00Z","v":20833,"vw":4.694248},{"c":4.68,"h":4.695,"l":4.68,"n":127,"o":4.685,"t":"2026-10-12T15:45:00Z","v":10358,"vw":4.688754},{"c":4.665,"h":4.71,"l":4.665,"n":170,"o":4.685,"t":"2026-10-12T16:00:00Z","v":18801,"vw":4.688045},{"c":4.645,"h":4.675,"l":4.645,"n":232,"o":4.665,"t":"2026-10-12T16:15:00Z","v":24130,"vw":4.665073},{"c":4.67,"h":4.67,"l":4.64,"n":139,"o":4.645,"t":"2026-10-12T16:30:00Z","v":17376,"vw":4.653376},{"c":4.65,"h":4.67,"l":4.65,"n":83,"o":4.6655,"t":"2026-10-12T16:45:00Z","v":7070,"vw":4.658886},{"c":4.635,"h":4.655,"l":4.62,"n":163,"o":4.655,"t":"2026-10-12T17:00:00Z","v":37847,"vw":4.634938},{"c":4.635,"h":4.635,"l":4.605,"n":223,"o":4.63,"t":"2026-10-12T17:15:00Z","v":24231,"vw":4.620409},{"c":4.605,"h":4.63,"l":4.605,"n":237,"o":4.63,"t":"2026-10-12T17:30:00Z","v":23887,"vw":4.621061},{"c":4.605,"h":4.625,"l":4.605,"n":351,"o":4.61,"t":"2026-10-12T17:45:00Z","v":32832,"vw":4.613355},{"c":4.585,"h":4.605,"l":4.57,"n":257,"o":4.605,"t":"2026-10-12T18:00:00Z","v":29171,"vw":4.582441},{"c":4.585,"h":4.595,"l":4.565,"n":196,"o":4.585,"t":"2026-10-12T18:15:00Z","v":14117,"vw":4.577068},{"c":4.61,"h":4.615,"l":4.55,"n":403,"o":4.585,"t":"2026-10-12T18:30:00Z","v":44829,"vw":4.583571},{"c":4.67,"h":4.67,"l":4.6,"n":609,"o":4.61,"t":"2026-10-12T18:45:00Z","v":73425,"vw":4.643368},{"c":4.645,"h":4.68,"l":4.645,"n":242,"o":4.675,"t":"2026-10-12T19:00:00Z","v":19515,"vw":4.65729},{"c":4.635,"h":4.665,"l":4.635,"n":330,"o":4.645,"t":"2026-10-12T19:15:00Z","v":28094,"vw":4.651443},{"c":4.67,"h":4.67,"l":4.63,"n":419,"o":4.635,"t":"2026-10-12T19:30:00Z","v":41860,"vw":4.643508},{"c":4.665,"h":4.675,"l":4.6405,"n":1010,"o":4.665,"t":"2026-10-12T19:45:00Z","v":115963,"vw":4.658221},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-12T20:00:00Z","v":30546,"vw":4.66},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-12T20:15:00Z","v":100,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-12T21:15:00Z","v":100,"vw":4.6},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-13T09:15:00Z","v":200,"vw":4.66},{"c":4.67,"h":4.77,"l":4.67,"n":76,"o":4.68,"t":"2026-10-13T13:30:00Z","v":13520,"vw":4.724907},{"c":4.57,"h":4.66,"l":4.57,"n":119,"o":4.66,"t":"2026-10-13T13:45:00Z","v":7256,"vw":4.609409},{"c":4.51,"h":4.575,"l":4.485,"n":415,"o":4.57,"t":"2026-10-13T14:00:00Z","v":50755,"vw":4.512856},{"c":4.4489,"h":4.515,"l":4.445,"n":243,"o":4.51,"t":"2026-10-13T14:15:00Z","v":28875,"vw":4.474785},{"c":4.485,"h":4.49,"l":4.445,"n":435,"o":4.445,"t":"2026-10-13T14:30:00Z","v":50836,"vw":4.463278},{"c":4.51,"h":4.515,"l":4.48,"n":223,"o":4.48,"t":"2026-10-13T14:45:00Z","v":16875,"vw":4.498086},{"c":4.505,"h":4.52,"l":4.5,"n":235,"o":4.51,"t":"2026-10-13T15:00:00Z","v":15209,"vw":4.512239},{"c":4.495,"h":4.5012,"l":4.49,"n":183,"o":4.5012,"t":"2026-10-13T15:15:00Z","v":18537,"vw":4.496634},{"c":4.505,"h":4.52,"l":4.49,"n":180,"o":4.4961,"t":"2026-10-13T15:30:00Z","v":11505,"vw":4.505881},{"c":4.495,"h":4.51,"l":4.495,"n":173,"o":4.505,"t":"2026-10-13T15:45:00Z","v":18450,"vw":4.504425},{"c":4.505,"h":4.51,"l":4.48,"n":197,"o":4.495,"t":"2026-10-13T16:00:00Z","v":13215,"vw":4.49363},{"c":4.5,"h":4.515,"l":4.5,"n":133,"o":4.505,"t":"2026-10-13T16:15:00Z","v":7890,"vw":4.505107},{"c":4.505,"h":4.51,"l":4.49,"n":166,"o":4.495,"t":"2026-10-13T16:30:00Z","v":8909,"vw":4.498397},{"c":4.4911,"h":4.505,"l":4.49,"n":120,"o":4.505,"t":"2026-10-13T16:45:00Z","v":6711,"vw":4.498711},{"c":4.465,"h":4.49,"l":4.455,"n":234,"o":4.49,"t":"2026-10-13T17:00:00Z","v":19664,"vw":4.467337},{"c":4.5,"h":4.52,"l":4.445,"n":397,"o":4.46,"t":"2026-10-13T17:15:00Z","v":50347,"vw":4.480031},{"c":4.535,"h":4.54,"l":4.4939,"n":404,"o":4.5,"t":"2026-10-13T17:30:00Z","v":43124,"vw":4.523243},{"c":4.535,"h":4.535,"l":4.52,"n":197,"o":4.535,"t":"2026-10-13T17:45:00Z","v":15845,"vw":4.529797},{"c":4.565,"h":4.575,"l":4.535,"n":134,"o":4.535,"t":"2026-10-13T18:00:00Z","v":12000,"vw":4.558213},{"c":4.58,"h":4.585,"l":4.5501,"n":238,"o":4.565,"t":"2026-10-13T18:15:00Z","v":18164,"vw":4.56872},{"c":4.585,"h":4.585,"l":4.575,"n":110,"o":4.575,"t":"2026-10-13T18:30:00Z","v":8177,"vw":4.578697},{"c":4.585,"h":4.6,"l":4.585,"n":198,"o":4.59,"t":"2026-10-13T18:45:00Z","v":13843,"vw":4.590559},{"c":4.595,"h":4.6,"l":4.585,"n":226,"o":4.585,"t":"2026-10-13T19:00:00Z","v":20208,"vw":4.591429},{"c":4.575,"h":4.595,"l":4.575,"n":172,"o":4.595,"t":"2026-10-13T19:15:00Z","v":15732,"vw":4.585358},{"c":4.575,"h":4.58,"l":4.57,"n":254,"o":4.575,"t":"2026-10-13T19:30:00Z","v":15741,"vw":4.57656},{"c":4.52,"h":4.575,"l":4.52,"n":1036,"o":4.575,"t":"2026-10-13T19:45:00Z","v":108920,"vw":4.544006},{"c":4.55,"h":4.55,"l":4.53,"n":17,"o":4.53,"t":"2026-10-13T20:00:00Z","v":67893,"vw":4.53202},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-13T21:45:00Z","v":100,"vw":4.55},{"c":4.5,"h":4.51,"l":4.46,"n":66,"o":4.46,"t":"2026-10-14T13:30:00Z","v":11291,"vw":4.48219},{"c":4.51,"h":4.525,"l":4.49,"n":241,"o":4.5,"t":"2026-10-14T13:45:00Z","v":21085,"vw":4.51212},{"c":4.535,"h":4.55,"l":4.52,"n":224,"o":4.52,"t":"2026-10-14T14:00:00Z","v":17143,"vw":4.534987},{"c":4.515,"h":4.55,"l":4.515,"n":277,"o":4.535,"t":"2026-10-14T14:15:00Z","v":29029,"vw":4.538339},{"c":4.515,"h":4.53,"l":4.5,"n":211,"o":4.51,"t":"2026-10-14T14:30:00Z","v":13002,"vw":4.514018},{"c":4.49,"h":4.535,"l":4.49,"n":201,"o":4.525,"t":"2026-10-14T14:45:00Z","v":18204,"vw":4.518174},{"c":4.49,"h":4.495,"l":4.46,"n":226,"o":4.49,"t":"2026-10-14T15:00:00Z","v":20699,"vw":4.476064},{"c":4.495,"h":4.515,"l":4.4845,"n":259,"o":4.5,"t":"2026-10-14T15:15:00Z","v":28819,"vw":4.499387},{"c":4.495,"h":4.51,"l":4.495,"n":127,"o":4.495,"t":"2026-10-14T15:30:00Z","v":10254,"vw":4.50016},{"c":4.485,"h":4.525,"l":4.485,"n":245,"o":4.495,"t":"2026-10-14T15:45:00Z","v":23619,"vw":4.503644},{"c":4.445,"h":4.485,"l":4.445,"n":452,"o":4.48,"t":"2026-10-14T16:00:00Z","v":66233,"vw":4.467175},{"c":4.455,"h":4.465,"l":4.43,"n":261,"o":4.445,"t":"2026-10-14T16:15:00Z","v":44071,"vw":4.446812},{"c":4.455,"h":4.47,"l":4.45,"n":186,"o":4.455,"t":"2026-10-14T16:30:00Z","v":14928,"vw":4.459371},{"c":4.425,"h":4.455,"l":4.42,"n":363,"o":4.455,"t":"2026-10-14T16:45:00Z","v":34260,"vw":4.441164},{"c":4.42,"h":4.43,"l":4.415,"n":135,"o":4.425,"t":"2026-10-14T17:00:00Z","v":10494,"vw":4.420928},{"c":4.41,"h":4.425,"l":4.41,"n":146,"o":4.415,"t":"2026-10-14T17:15:00Z","v":14634,"vw":4.416224},{"c":4.405,"h":4.415,"l":4.405,"n":139,"o":4.41,"t":"2026-10-14T17:30:00Z","v":11502,"vw":4.41042},{"c":4.4,"h":4.41,"l":4.4,"n":218,"o":4.405,"t":"2026-10-14T17:45:00Z","v":19450,"vw":4.401737},{"c":4.4,"h":4.415,"l":4.4,"n":367,"o":4.405,"t":"2026-10-14T18:00:00Z","v":39712,"vw":4.404522},{"c":4.43,"h":4.435,"l":4.4,"n":231,"o":4.4,"t":"2026-10-14T18:15:00Z","v":21628,"vw":4.415645},{"c":4.425,"h":4.425,"l":4.42,"n":188,"o":4.425,"t":"2026-10-14T18:30:00Z","v":14700,"vw":4.424137},{"c":4.49,"h":4.5,"l":4.4245,"n":441,"o":4.425,"t":"2026-10-14T18:45:00Z","v":50539,"vw":4.474025},{"c":4.495,"h":4.5,"l":4.485,"n":172,"o":4.485,"t":"2026-10-14T19:00:00Z","v":11724,"vw":4.491419},{"c":4.515,"h":4.52,"l":4.49,"n":257,"o":4.495,"t":"2026-10-14T19:15:00Z","v":16440,"vw":4.506967},{"c":4.51,"h":4.52,"l":4.49,"n":497,"o":4.515,"t":"2026-10-14T19:30:00Z","v":52939,"vw":4.503793},{"c":4.515,"h":4.545,"l":4.51,"n":1612,"o":4.515,"t":"2026-10-14T19:45:00Z","v":151039,"vw":4.52419},{"c":4.52,"h":4.52,"l":4.52,"n":12,"o":4.52,"t":"2026-10-14T20:00:00Z","v":48467,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-15T13:15:00Z","v":112,"vw":4.52},{"c":4.56,"h":4.605,"l":4.55,"n":86,"o":4.59,"t":"2026-10-15T13:30:00Z","v":19265,"vw":4.593265},{"c":4.595,"h":4.595,"l":4.565,"n":190,"o":4.57,"t":"2026-10-15T13:45:00Z","v":19156,"vw":4.582277},{"c":4.6,"h":4.605,"l":4.56,"n":315,"o":4.595,"t":"2026-10-15T14:00:00Z","v":31818,"vw":4.584292},{"c":4.59,"h":4.63,"l":4.58,"n":330,"o":4.59,"t":"2026-10-15T14:15:00Z","v":39257,"vw":4.604207},{"c":4.605,"h":4.63,"l":4.585,"n":378,"o":4.6,"t":"2026-10-15T14:30:00Z","v":34000,"vw":4.59893},{"c":4.6,"h":4.615,"l":4.595,"n":260,"o":4.605,"t":"2026-10-15T14:45:00Z","v":19687,"vw":4.605473},{"c":4.615,"h":4.62,"l":4.59,"n":161,"o":4.59,"t":"2026-10-15T15:00:00Z","v":12176,"vw":4.61164},{"c":4.615,"h":4.63,"l":4.59,"n":264,"o":4.62,"t":"2026-10-15T15:15:00Z","v":48756,"vw":4.615777},{"c":4.6,"h":4.62,"l":4.6,"n":132,"o":4.615,"t":"2026-10-15T15:30:00Z","v":8956,"vw":4.607558},{"c":4.605,"h":4.61,"l":4.595,"n":136,"o":4.595,"t":"2026-10-15T15:45:00Z","v":7230,"vw":4.605758},{"c":4.57,"h":4.605,"l":4.57,"n":171,"o":4.6,"t":"2026-10-15T16:00:00Z","v":17116,"vw":4.59116},{"c":4.565,"h":4.57,"l":4.56,"n":94,"o":4.57,"t":"2026-10-15T16:15:00Z","v":5577,"vw":4.566188},{"c":4.6,"h":4.61,"l":4.565,"n":271,"o":4.565,"t":"2026-10-15T16:30:00Z","v":34149,"vw":4.592074},{"c":4.6,"h":4.6,"l":4.59,"n":54,"o":4.59,"t":"2026-10-15T16:45:00Z","v":3367,"vw":4.595},{"c":4.67,"h":4.67,"l":4.585,"n":429,"o":4.594,"t":"2026-10-15T17:00:00Z","v":67025,"vw":4.618348},{"c":4.675,"h":4.675,"l":4.6714,"n":103,"o":4.675,"t":"2026-10-15T17:15:00Z","v":13105,"vw":4.674969},{"c":4.685,"h":4.7,"l":4.675,"n":163,"o":4.68,"t":"2026-10-15T17:30:00Z","v":14993,"vw":4.684944},{"c":4.695,"h":4.7,"l":4.685,"n":81,"o":4.685,"t":"2026-10-15T17:45:00Z","v":4668,"vw":4.693889},{"c":4.705,"h":4.71,"l":4.685,"n":173,"o":4.7,"t":"2026-10-15T18:00:00Z","v":11660,"vw":4.697218},{"c":4.695,"h":4.71,"l":4.695,"n":143,"o":4.71,"t":"2026-10-15T18:15:00Z","v":12835,"vw":4.704932},{"c":4.655,"h":4.705,"l":4.655,"n":265,"o":4.6989,"t":"2026-10-15T18:30:00Z","v":29180,"vw":4.690393},{"c":4.655,"h":4.66,"l":4.65,"n":106,"o":4.65,"t":"2026-10-15T18:45:00Z","v":6083,"vw":4.654292},{"c":4.665,"h":4.67,"l":4.655,"n":180,"o":4.66,"t":"2026-10-15T19:00:00Z","v":8216,"vw":4.660292},{"c":4.66,"h":4.67,"l":4.66,"n":96,"o":4.665,"t":"2026-10-15T19:15:00Z","v":4845,"vw":4.666578},{"c":4.655,"h":4.67,"l":4.655,"n":225,"o":4.665,"t":"2026-10-15T19:30:00Z","v":18195,"vw":4.661187},{"c":4.665,"h":4.68,"l":4.65,"n":794,"o":4.655,"t":"2026-10-15T19:45:00Z","v":62905,"vw":4.667057},{"c":4.67,"h":4.67,"l":4.67,"n":6,"o":4.67,"t":"2026-10-15T20:00:00Z","v":49117,"vw":4.67},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T22:30:00Z","v":2000,"vw":4.58},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-16T11:00:00Z","v":200,"vw":4.67},{"c":4.78,"h":4.83,"l":4.7,"n":316,"o":4.7,"t":"2026-10-16T13:30:00Z","v":33766,"vw":4.772761},{"c":4.76,"h":4.8,"l":4.76,"n":164,"o":4.77,"t":"2026-10-16T13:45:00Z","v":11328,"vw":4.775924},{"c":4.71,"h":4.77,"l":4.71,"n":281,"o":4.765,"t":"2026-10-16T14:00:00Z","v":34728,"vw":4.731256},{"c":4.68,"h":4.7217,"l":4.67,"n":165,"o":4.71,"t":"2026-10-16T14:15:00Z","v":10662,"vw":4.708603},{"c":4.745,"h":4.745,"l":4.67,"n":231,"o":4.67,"t":"2026-10-16T14:30:00Z","v":33187,"vw":4.726523},{"c":4.69,"h":4.75,"l":4.69,"n":556,"o":4.74,"t":"2026-10-16T14:45:00Z","v":96150,"vw":4.736496},{"c":4.7,"h":4.705,"l":4.68,"n":165,"o":4.695,"t":"2026-10-16T15:00:00Z","v":18364,"vw":4.692781},{"c":4.66,"h":4.705,"l":4.66,"n":124,"o":4.705,"t":"2026-10-16T15:15:00Z","v":9829,"vw":4.684802},{"c":4.65,"h":4.67,"l":4.65,"n":156,"o":4.665,"t":"2026-10-16T15:30:00Z","v":9749,"vw":4.663824},{"c":4.63,"h":4.655,"l":4.63,"n":123,"o":4.65,"t":"2026-10-16T15:45:00Z","v":9321,"vw":4.646337},{"c":4.615,"h":4.63,"l":4.61,"n":134,"o":4.63,"t":"2026-10-16T16:00:00Z","v":9727,"vw":4.618732},{"c":4.6301,"h":4.64,"l":4.615,"n":111,"o":4.615,"t":"2026-10-16T16:15:00Z","v":16683,"vw":4.633298},{"c":4.635,"h":4.64,"l":4.625,"n":118,"o":4.64,"t":"2026-10-16T16:30:00Z","v":9497,"vw":4.634058},{"c":4.63,"h":4.635,"l":4.63,"n":101,"o":4.635,"t":"2026-10-16T16:45:00Z","v":6259,"vw":4.630238},{"c":4.62,"h":4.63,"l":4.62,"n":136,"o":4.63,"t":"2026-10-16T17:00:00Z","v":7371,"vw":4.622803},{"c":4.615,"h":4.645,"l":4.61,"n":228,"o":4.62,"t":"2026-10-16T17:15:00Z","v":16768,"vw":4.627502},{"c":4.62,"h":4.635,"l":4.615,"n":197,"o":4.615,"t":"2026-10-16T17:30:00Z","v":20659,"vw":4.622265},{"c":4.6,"h":4.62,"l":4.6,"n":102,"o":4.62,"t":"2026-10-16T17:45:00Z","v":6702,"vw":4.610628},{"c":4.595,"h":4.605,"l":4.595,"n":140,"o":4.6,"t":"2026-10-16T18:00:00Z","v":7789,"vw":4.599789},{"c":4.595,"h":4.62,"l":4.5712,"n":421,"o":4.59,"t":"2026-10-16T18:15:00Z","v":58480,"vw":4.586025},{"c":4.61,"h":4.615,"l":4.59,"n":181,"o":4.59,"t":"2026-10-16T18:30:00Z","v":9777,"vw":4.603782},{"c":4.67,"h":4.68,"l":4.6,"n":283,"o":4.605,"t":"2026-10-16T18:45:00Z","v":24339,"vw":4.640578},{"c":4.64,"h":4.665,"l":4.64,"n":151,"o":4.665,"t":"2026-10-16T19:00:00Z","v":8901,"vw":4.650555},{"c":4.645,"h":4.67,"l":4.64,"n":281,"o":4.645,"t":"2026-10-16T19:15:00Z","v":18081,"vw":4.643276},{"c":4.6,"h":4.64,"l":4.6,"n":432,"o":4.64,"t":"2026-10-16T19:30:00Z","v":26644,"vw":4.627314},{"c":4.515,"h":4.605,"l":4.495,"n":2997,"o":4.6,"t":"2026-10-16T19:45:00Z","v":463109,"vw":4.524276},{"c":4.51,"h":4.53,"l":4.51,"n":10,"o":4.51,"t":"2026-10-16T20:00:00Z","v":56700,"vw":4.512305},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-10-19T13:15:00Z","v":281,"vw":4.52},{"c":4.51,"h":4.555,"l":4.45,"n":72,"o":4.46,"t":"2026-10-19T13:30:00Z","v":8211,"vw":4.470367},{"c":4.54,"h":4.555,"l":4.5,"n":211,"o":4.5,"t":"2026-10-19T13:45:00Z","v":12064,"vw":4.532593},{"c":4.565,"h":4.57,"l":4.5248,"n":113,"o":4.5248,"t":"2026-10-19T14:00:00Z","v":8586,"vw":4.56273},{"c":4.59,"h":4.59,"l":4.55,"n":139,"o":4.575,"t":"2026-10-19T14:15:00Z","v":11211,"vw":4.565186},{"c":4.635,"h":4.64,"l":4.575,"n":190,"o":4.581,"t":"2026-10-19T14:30:00Z","v":31929,"vw":4.591169},{"c":4.615,"h":4.635,"l":4.61,"n":266,"o":4.635,"t":"2026-10-19T14:45:00Z","v":17583,"vw":4.624011},{"c":4.6229,"h":4.63,"l":4.61,"n":102,"o":4.61,"t":"2026-10-19T15:00:00Z","v":3613,"vw":4.619081},{"c":4.615,"h":4.635,"l":4.615,"n":152,"o":4.625,"t":"2026-10-19T15:15:00Z","v":9598,"vw":4.624748},{"c":4.64,"h":4.645,"l":4.615,"n":132,"o":4.615,"t":"2026-10-19T15:30:00Z","v":6274,"vw":4.629662},{"c":4.655,"h":4.655,"l":4.63,"n":142,"o":4.635,"t":"2026-10-19T15:45:00Z","v":10198,"vw":4.637298},{"c":4.65,"h":4.66,"l":4.64,"n":209,"o":4.655,"t":"2026-10-19T16:00:00Z","v":11749,"vw":4.647807},{"c":4.659,"h":4.66,"l":4.64,"n":177,"o":4.655,"t":"2026-10-19T16:15:00Z","v":10552,"vw":4.650082},{"c":4.67,"h":4.67,"l":4.65,"n":105,"o":4.655,"t":"2026-10-19T16:30:00Z","v":6857,"vw":4.656175},{"c":4.6501,"h":4.665,"l":4.645,"n":111,"o":4.665,"t":"2026-10-19T16:45:00Z","v":8992,"vw":4.655069},{"c":4.67,"h":4.67,"l":4.65,"n":157,"o":4.65,"t":"2026-10-19T17:00:00Z","v":10365,"vw":4.657632},{"c":4.675,"h":4.68,"l":4.67,"n":74,"o":4.67,"t":"2026-10-19T17:15:00Z","v":3846,"vw":4.673111},{"c":4.7,"h":4.7,"l":4.6715,"n":126,"o":4.68,"t":"2026-10-19T17:30:00Z","v":7326,"vw":4.679861},{"c":4.685,"h":4.7,"l":4.675,"n":235,"o":4.695,"t":"2026-10-19T17:45:00Z","v":21414,"vw":4.688208},{"c":4.725,"h":4.73,"l":4.685,"n":201,"o":4.685,"t":"2026-10-19T18:00:00Z","v":48052,"vw":4.694974},{"c":4.759,"h":4.77,"l":4.725,"n":263,"o":4.725,"t":"2026-10-19T18:15:00Z","v":38221,"vw":4.751258},{"c":4.735,"h":4.75,"l":4.7313,"n":188,"o":4.75,"t":"2026-10-19T18:30:00Z","v":17192,"vw":4.740598},{"c":4.745,"h":4.75,"l":4.735,"n":208,"o":4.735,"t":"2026-10-19T18:45:00Z","v":10335,"vw":4.739516},{"c":4.73,"h":4.75,"l":4.71,"n":652,"o":4.741,"t":"2026-10-19T19:00:00Z","v":87642,"vw":4.727098},{"c":4.685,"h":4.74,"l":4.68,"n":408,"o":4.73,"t":"2026-10-19T19:15:00Z","v":35166,"vw":4.715715},{"c":4.695,"h":4.71,"l":4.68,"n":570,"o":4.685,"t":"2026-10-19T19:30:00Z","v":49720,"vw":4.696307},{"c":4.695,"h":4.705,"l":4.67,"n":1620,"o":4.69,"t":"2026-10-19T19:45:00Z","v":156246,"vw":4.688073},{"c":4.69,"h":4.71,"l":4.69,"n":14,"o":4.69,"t":"2026-10-19T20:00:00Z","v":87918,"vw":4.691385},{"c":4.71,"h":4.745,"l":4.65,"n":296,"o":4.71,"t":"2026-10-20T13:30:00Z","v":54888,"vw":4.707593},{"c":4.75,"h":4.78,"l":4.7,"n":206,"o":4.705,"t":"2026-10-20T13:45:00Z","v":14094,"vw":4.747243},{"c":4.75,"h":4.76,"l":4.72,"n":167,"o":4.745,"t":"2026-10-20T14:00:00Z","v":11318,"vw":4.740743},{"c":4.82,"h":4.82,"l":4.74,"n":138,"o":4.74,"t":"2026-10-20T14:15:00Z","v":13119,"vw":4.788473},{"c":4.82,"h":4.84,"l":4.81,"n":168,"o":4.82,"t":"2026-10-20T14:30:00Z","v":14255,"vw":4.823438},{"c":4.85,"h":4.8599,"l":4.815,"n":137,"o":4.82,"t":"2026-10-20T14:45:00Z","v":9722,"vw":4.8388},{"c":4.83,"h":4.86,"l":4.83,"n":117,"o":4.84,"t":"2026-10-20T15:00:00Z","v":6928,"vw":4.841632},{"c":4.825,"h":4.87,"l":4.825,"n":234,"o":4.83,"t":"2026-10-20T15:15:00Z","v":24824,"vw":4.850577},{"c":4.85,"h":4.855,"l":4.805,"n":154,"o":4.82,"t":"2026-10-20T15:30:00Z","v":16348,"vw":4.832582},{"c":4.85,"h":4.855,"l":4.85,"n":44,"o":4.855,"t":"2026-10-20T15:45:00Z","v":3398,"vw":4.850891},{"c":4.84,"h":4.86,"l":4.84,"n":129,"o":4.845,"t":"2026-10-20T16:00:00Z","v":7922,"vw":4.848343},{"c":4.835,"h":4.845,"l":4.835,"n":91,"o":4.845,"t":"2026-10-20T16:15:00Z","v":4854,"vw":4.841269},{"c":4.855,"h":4.86,"l":4.84,"n":96,"o":4.84,"t":"2026-10-20T16:30:00Z","v":8009,"vw":4.84733},{"c":4.84,"h":4.855,"l":4.84,"n":69,"o":4.855,"t":"2026-10-20T16:45:00Z","v":5338,"vw":4.848577},{"c":4.84,"h":4.87,"l":4.835,"n":174,"o":4.845,"t":"2026-10-20T17:00:00Z","v":17634,"vw":4.850641},{"c":4.85,"h":4.855,"l":4.84,"n":40,"o":4.84,"t":"2026-10-20T17:15:00Z","v":2301,"vw":4.849643},{"c":4.865,"h":4.88,"l":4.86,"n":138,"o":4.86,"t":"2026-10-20T17:30:00Z","v":12379,"vw":4.869129},{"c":4.85,"h":4.865,"l":4.85,"n":181,"o":4.865,"t":"2026-10-20T17:45:00Z","v":15850,"vw":4.856638},{"c":4.87,"h":4.875,"l":4.845,"n":163,"o":4.85,"t":"2026-10-20T18:00:00Z","v":9579,"vw":4.858256},{"c":4.865,"h":4.88,"l":4.865,"n":97,"o":4.875,"t":"2026-10-20T18:15:00Z","v":5069,"vw":4.871667},{"c":4.855,"h":4.865,"l":4.85,"n":63,"o":4.86,"t":"2026-10-20T18:30:00Z","v":4228,"vw":4.856428},{"c":4.875,"h":4.885,"l":4.85,"n":200,"o":4.855,"t":"2026-10-20T18:45:00Z","v":13230,"vw":4.866548},{"c":4.88,"h":4.895,"l":4.875,"n":171,"o":4.875,"t":"2026-10-20T19:00:00Z","v":12688,"vw":4.884239},{"c":4.875,"h":4.885,"l":4.86,"n":167,"o":4.875,"t":"2026-10-20T19:15:00Z","v":20077,"vw":4.873553},{"c":4.915,"h":4.915,"l":4.875,"n":182,"o":4.875,"t":"2026-10-20T19:30:00Z","v":11103,"vw":4.900158},{"c":4.875,"h":4.92,"l":4.87,"n":770,"o":4.915,"t":"2026-10-20T19:45:00Z","v":65885,"vw":4.894002},{"c":4.88,"h":4.88,"l":4.88,"n":12,"o":4.88,"t":"2026-10-20T20:00:00Z","v":57342,"vw":4.88},{"c":4.98,"h":5,"l":4.77,"n":223,"o":4.87,"t":"2026-10-21T13:30:00Z","v":27464,"vw":4.888684},{"c":4.95,"h":4.98,"l":4.945,"n":68,"o":4.98,"t":"2026-10-21T13:45:00Z","v":5408,"vw":4.958327},{"c":4.92,"h":4.95,"l":4.845,"n":589,"o":4.95,"t":"2026-10-21T14:00:00Z","v":45948,"vw":4.882884},{"c":4.93,"h":4.945,"l":4.905,"n":169,"o":4.92,"t":"2026-10-21T14:15:00Z","v":12111,"vw":4.92203},{"c":4.965,"h":4.965,"l":4.91,"n":185,"o":4.93,"t":"2026-10-21T14:30:00Z","v":27055,"vw":4.931334},{"c":4.945,"h":4.965,"l":4.93,"n":208,"o":4.965,"t":"2026-10-21T14:45:00Z","v":10990,"vw":4.945167},{"c":4.935,"h":4.945,"l":4.925,"n":184,"o":4.94,"t":"2026-10-21T15:00:00Z","v":17134,"vw":4.936023},{"c":4.97,"h":4.97,"l":4.935,"n":121,"o":4.94,"t":"2026-10-21T15:15:00Z","v":9270,"vw":4.947001},{"c":4.965,"h":4.975,"l":4.96,"n":62,"o":4.97,"t":"2026-10-21T15:30:00Z","v":4240,"vw":4.967979},{"c":4.955,"h":4.965,"l":4.955,"n":65,"o":4.965,"t":"2026-10-21T15:45:00Z","v":2695,"vw":4.959719},{"c":4.98,"h":4.985,"l":4.955,"n":129,"o":4.955,"t":"2026-10-21T16:00:00Z","v":8213,"vw":4.967373},{"c":4.985,"h":4.995,"l":4.98,"n":117,"o":4.98,"t":"2026-10-21T16:15:00Z","v":7694,"vw":4.988294},{"c":4.965,"h":4.99,"l":4.965,"n":184,"o":4.985,"t":"2026-10-21T16:30:00Z","v":9041,"vw":4.978919},{"c":4.975,"h":4.98,"l":4.97,"n":90,"o":4.97,"t":"2026-10-21T16:45:00Z","v":4966,"vw":4.97435},{"c":4.97,"h":4.975,"l":4.965,"n":144,"o":4.975,"t":"2026-10-21T17:00:00Z","v":8958,"vw":4.970299},{"c":4.96,"h":4.965,"l":4.955,"n":100,"o":4.965,"t":"2026-10-21T17:15:00Z","v":5862,"vw":4.960243},{"c":4.9689,"h":4.97,"l":4.95,"n":84,"o":4.96,"t":"2026-10-21T17:30:00Z","v":5645,"vw":4.962919},{"c":4.99,"h":4.995,"l":4.96,"n":192,"o":4.965,"t":"2026-10-21T17:45:00Z","v":12483,"vw":4.976975},{"c":5.02,"h":5.025,"l":4.99,"n":120,"o":4.99,"t":"2026-10-21T18:00:00Z","v":7996,"vw":5.010192},{"c":5.0285,"h":5.04,"l":5.02,"n":141,"o":5.02,"t":"2026-10-21T18:15:00Z","v":16946,"vw":5.029479},{"c":5.015,"h":5.03,"l":5.01,"n":129,"o":5.025,"t":"2026-10-21T18:30:00Z","v":7371,"vw":5.017559},{"c":4.945,"h":5.015,"l":4.945,"n":314,"o":5.015,"t":"2026-10-21T18:45:00Z","v":17776,"vw":4.981647},{"c":4.915,"h":4.94,"l":4.915,"n":203,"o":4.94,"t":"2026-10-21T19:00:00Z","v":11424,"vw":4.925193},{"c":4.895,"h":4.915,"l":4.885,"n":413,"o":4.915,"t":"2026-10-21T19:15:00Z","v":28928,"vw":4.89841},{"c":4.89,"h":4.92,"l":4.89,"n":331,"o":4.895,"t":"2026-10-21T19:30:00Z","v":26556,"vw":4.903541},{"c":4.895,"h":4.925,"l":4.885,"n":1210,"o":4.895,"t":"2026-10-21T19:45:00Z","v":110952,"vw":4.907088},{"c":4.9,"h":4.9,"l":4.89,"n":16,"o":4.9,"t":"2026-10-21T20:00:00Z","v":118822,"vw":4.899988},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-22T08:00:00Z","v":151,"vw":4.89},{"c":4.9,"h":4.9,"l":4.9,"n":25,"o":4.9,"t":"2026-10-22T08:15:00Z","v":214,"vw":4.9},{"c":4.92,"h":4.93,"l":4.89,"n":69,"o":4.89,"t":"2026-10-22T13:30:00Z","v":4987,"vw":4.903354},{"c":4.95,"h":4.955,"l":4.92,"n":66,"o":4.93,"t":"2026-10-22T13:45:00Z","v":2882,"vw":4.933866},{"c":4.91,"h":4.95,"l":4.88,"n":315,"o":4.95,"t":"2026-10-22T14:00:00Z","v":36181,"vw":4.914003},{"c":4.85,"h":4.92,"l":4.845,"n":185,"o":4.9,"t":"2026-10-22T14:15:00Z","v":8948,"vw":4.884957},{"c":4.88,"h":4.885,"l":4.84,"n":170,"o":4.855,"t":"2026-10-22T14:30:00Z","v":11778,"vw":4.853932},{"c":4.88,"h":4.91,"l":4.87,"n":149,"o":4.89,"t":"2026-10-22T14:45:00Z","v":7317,"vw":4.894278},{"c":4.91,"h":4.92,"l":4.88,"n":151,"o":4.88,"t":"2026-10-22T15:00:00Z","v":5474,"vw":4.89045},{"c":4.96,"h":4.96,"l":4.92,"n":118,"o":4.92,"t":"2026-10-22T15:15:00Z","v":6674,"vw":4.947272},{"c":4.945,"h":4.95,"l":4.925,"n":154,"o":4.95,"t":"2026-10-22T15:30:00Z","v":5764,"vw":4.941313},{"c":4.98,"h":4.99,"l":4.945,"n":152,"o":4.945,"t":"2026-10-22T15:45:00Z","v":7078,"vw":4.966544},{"c":4.945,"h":4.995,"l":4.945,"n":148,"o":4.99,"t":"2026-10-22T16:00:00Z","v":5494,"vw":4.972664},{"c":4.97,"h":4.97,"l":4.95,"n":62,"o":4.95,"t":"2026-10-22T16:15:00Z","v":2858,"vw":4.957867},{"c":4.93,"h":4.96,"l":4.92,"n":61,"o":4.96,"t":"2026-10-22T16:30:00Z","v":3055,"vw":4.940069},{"c":4.93,"h":4.95,"l":4.9,"n":164,"o":4.92,"t":"2026-10-22T16:45:00Z","v":7741,"vw":4.9307},{"c":5,"h":5,"l":4.93,"n":545,"o":4.94,"t":"2026-10-22T17:00:00Z","v":44872,"vw":4.951785},{"c":5.0045,"h":5.0045,"l":4.981,"n":102,"o":5,"t":"2026-10-22T17:15:00Z","v":11026,"vw":4.993831},{"c":5.02,"h":5.02,"l":5.01,"n":22,"o":5.01,"t":"2026-10-22T17:30:00Z","v":1617,"vw":5.01486},{"c":5.02,"h":5.02,"l":5.01,"n":36,"o":5.02,"t":"2026-10-22T17:45:00Z","v":2187,"vw":5.019146},{"c":5.025,"h":5.025,"l":5,"n":170,"o":5.015,"t":"2026-10-22T18:00:00Z","v":8006,"vw":5.013744},{"c":5.055,"h":5.0595,"l":5.03,"n":150,"o":5.03,"t":"2026-10-22T18:15:00Z","v":8149,"vw":5.048763},{"c":5.065,"h":5.065,"l":5.045,"n":129,"o":5.05,"t":"2026-10-22T18:30:00Z","v":5291,"vw":5.05388},{"c":5.07,"h":5.07,"l":5.06,"n":176,"o":5.065,"t":"2026-10-22T18:45:00Z","v":9360,"vw":5.065292},{"c":5.06,"h":5.065,"l":5.055,"n":131,"o":5.0641,"t":"2026-10-22T19:00:00Z","v":7598,"vw":5.061188},{"c":5.06,"h":5.08,"l":5.0522,"n":291,"o":5.06,"t":"2026-10-22T19:15:00Z","v":31423,"vw":5.068383},{"c":5.04,"h":5.07,"l":5.03,"n":350,"o":5.065,"t":"2026-10-22T19:30:00Z","v":23899,"vw":5.04893},{"c":5.075,"h":5.09,"l":5.03,"n":1039,"o":5.035,"t":"2026-10-22T19:45:00Z","v":53232,"vw":5.074778},{"c":5.08,"h":5.08,"l":5.08,"n":13,"o":5.08,"t":"2026-10-22T20:00:00Z","v":54744,"vw":5.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.3763988093125176,"strike":7.48251488359353,"iv":1.753837775172816,"gamma":0.13864127198402332,"theta":-0.015154964521597572,"vega":0.004969046061302236,"rho":0.0009043537323399377,"breakevenPct":54.703025450906445},{"delta":0.35,"premium":0.4117748675040891,"strike":7.040314156198886,"iv":1.6074291939165255,"gamma":0.16610096703496322,"theta":-0.014094229836596224,"vega":0.005081435434066355,"rho":0.0010769744465693118,"breakevenPct":46.69466582092471},{"delta":0.4,"premium":0.4471509256956606,"strike":6.598113428804242,"iv":1.4610206126602345,"gamma":0.19356066208590317,"theta":-0.013033495151594875,"vega":0.0051938248068304745,"rho":0.0012495951607986863,"breakevenPct":38.68630619094297},{"delta":0.45,"premium":0.4825269838872321,"strike":6.155912701409599,"iv":1.3146120314039438,"gamma":0.22102035713684307,"theta":-0.011972760466593527,"vega":0.005306214179594594,"rho":0.0014222158750280603,"breakevenPct":30.677946560961235},{"delta":0.5,"premium":0.5179030420788036,"strike":5.713711974014955,"iv":1.1682034501476533,"gamma":0.24848005218778296,"theta":-0.010912025781592177,"vega":0.005418603552358712,"rho":0.0015948365892574344,"breakevenPct":22.6695869309795},{"delta":0.55,"premium":0.5532791002703751,"strike":5.27151124662031,"iv":1.0217948688913623,"gamma":0.27593974723872294,"theta":-0.009851291096590827,"vega":0.005530992925122831,"rho":0.0017674573034868087,"breakevenPct":14.661227300997751}],"put":[{"delta":0.45,"premium":1.1635925201118296,"strike":5.552541686384147,"iv":1.440892067183822,"gamma":0.208911169594281,"theta":-0.013441483540869529,"vega":0.005598895757450394,"rho":-0.002762375064810649,"breakevenPct":13.603362868655172},{"delta":0.5,"premium":1.9211093482191268,"strike":6.295205243352084,"iv":1.8348330176997116,"gamma":0.17129177388766942,"theta":-0.01712627324633932,"vega":0.005597411560475116,"rho":-0.0035669489060565144,"breakevenPct":13.895750095807909},{"delta":0.55,"premium":2.678626176326425,"strike":7.037868800320025,"iv":2.228773968215602,"gamma":0.13367237818105782,"theta":-0.020811062951809123,"vega":0.005595927363499838,"rho":-0.004371522747302381,"breakevenPct":14.188137322960644},{"delta":0.6,"premium":3.2834385825181007,"strike":7.675577082260658,"iv":2.42961741938611,"gamma":0.10872127585913793,"theta":-0.022145147573786435,"vega":0.005436537154116945,"rho":-0.005054922167100469,"breakevenPct":13.54058071372918},{"delta":0.65,"premium":3.6366954163739114,"strike":8.140388705755147,"iv":2.312364306258745,"gamma":0.10463911598778877,"theta":-0.01960682984321412,"vega":0.005017022602372694,"rho":-0.00553870653608748,"breakevenPct":11.344620287770969},{"delta":0.7,"premium":3.9899522502297207,"strike":8.605200329249632,"iv":2.19511119313138,"gamma":0.10055695611643962,"theta":-0.01706851211264181,"vega":0.0045975080506284426,"rho":-0.00602249090507449,"breakevenPct":9.148659861812764},{"delta":0.75,"premium":4.343209084085531,"strike":9.07001195274412,"iv":2.077858080004015,"gamma":0.09647479624509048,"theta":-0.014530194382069496,"vega":0.004177993498884191,"rho":-0.0065062752740615015,"breakevenPct":6.952699435854553},{"delta":0.8,"premium":4.6964659179413415,"strike":9.534823576238608,"iv":1.9606049668766494,"gamma":0.09239263637374132,"theta":-0.01199187665149718,"vega":0.00375847894713994,"rho":-0.006990059643048513,"breakevenPct":4.756739009896343},{"delta":0.85,"premium":5.049722751797151,"strike":9.999635199733094,"iv":1.8433518537492846,"gamma":0.08831047650239217,"theta":-0.009453558920924868,"vega":0.003338964395395689,"rho":-0.007473844012035522,"breakevenPct":2.560778583938138}]},"raw":{"call":[{"delta":0.3,"premium":0.3763988093125176,"strike":7.48251488359353,"iv":1.753837775172816,"gamma":0.13864127198402332,"theta":-0.015154964521597572,"vega":0.004969046061302236,"rho":0.0009043537323399377,"breakevenPct":54.703025450906445},{"delta":0.35,"premium":0.4117748675040891,"strike":7.040314156198886,"iv":1.6074291939165255,"gamma":0.16610096703496322,"theta":-0.014094229836596224,"vega":0.005081435434066355,"rho":0.0010769744465693118,"breakevenPct":46.69466582092471},{"delta":0.4,"premium":0.4471509256956606,"strike":6.598113428804242,"iv":1.4610206126602345,"gamma":0.19356066208590317,"theta":-0.013033495151594875,"vega":0.0051938248068304745,"rho":0.0012495951607986863,"breakevenPct":38.68630619094297},{"delta":0.45,"premium":0.4825269838872321,"strike":6.155912701409599,"iv":1.3146120314039438,"gamma":0.22102035713684307,"theta":-0.011972760466593527,"vega":0.005306214179594594,"rho":0.0014222158750280603,"breakevenPct":30.677946560961235},{"delta":0.5,"premium":0.5179030420788036,"strike":5.713711974014955,"iv":1.1682034501476533,"gamma":0.24848005218778296,"theta":-0.010912025781592177,"vega":0.005418603552358712,"rho":0.0015948365892574344,"breakevenPct":22.6695869309795},{"delta":0.55,"premium":0.5532791002703751,"strike":5.27151124662031,"iv":1.0217948688913623,"gamma":0.27593974723872294,"theta":-0.009851291096590827,"vega":0.005530992925122831,"rho":0.0017674573034868087,"breakevenPct":14.661227300997751}],"put":[{"delta":0.45,"premium":1.1635925201118296,"strike":5.552541686384147,"iv":1.440892067183822,"gamma":0.208911169594281,"theta":-0.013441483540869529,"vega":0.005598895757450394,"rho":-0.002762375064810649,"breakevenPct":13.603362868655172},{"delta":0.5,"premium":1.9211093482191268,"strike":6.295205243352084,"iv":1.8348330176997116,"gamma":0.17129177388766942,"theta":-0.01712627324633932,"vega":0.005597411560475116,"rho":-0.0035669489060565144,"breakevenPct":13.895750095807909},{"delta":0.55,"premium":2.678626176326425,"strike":7.037868800320025,"iv":2.228773968215602,"gamma":0.13367237818105782,"theta":-0.020811062951809123,"vega":0.005595927363499838,"rho":-0.004371522747302381,"breakevenPct":14.188137322960644},{"delta":0.6,"premium":3.2834385825181007,"strike":7.675577082260658,"iv":2.42961741938611,"gamma":0.10872127585913793,"theta":-0.022145147573786435,"vega":0.005436537154116945,"rho":-0.005054922167100469,"breakevenPct":13.54058071372918},{"delta":0.65,"premium":3.6366954163739114,"strike":8.140388705755147,"iv":2.312364306258745,"gamma":0.10463911598778877,"theta":-0.01960682984321412,"vega":0.005017022602372694,"rho":-0.00553870653608748,"breakevenPct":11.344620287770969},{"delta":0.7,"premium":3.9899522502297207,"strike":8.605200329249632,"iv":2.19511119313138,"gamma":0.10055695611643962,"theta":-0.01706851211264181,"vega":0.0045975080506284426,"rho":-0.00602249090507449,"breakevenPct":9.148659861812764},{"delta":0.75,"premium":4.343209084085531,"strike":9.07001195274412,"iv":2.077858080004015,"gamma":0.09647479624509048,"theta":-0.014530194382069496,"vega":0.004177993498884191,"rho":-0.0065062752740615015,"breakevenPct":6.952699435854553},{"delta":0.8,"premium":4.6964659179413415,"strike":9.534823576238608,"iv":1.9606049668766494,"gamma":0.09239263637374132,"theta":-0.01199187665149718,"vega":0.00375847894713994,"rho":-0.006990059643048513,"breakevenPct":4.756739009896343},{"delta":0.85,"premium":5.049722751797151,"strike":9.999635199733094,"iv":1.8433518537492846,"gamma":0.08831047650239217,"theta":-0.009453558920924868,"vega":0.003338964395395689,"rho":-0.007473844012035522,"breakevenPct":2.560778583938138}]}},"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"}}