{"symbol":"WRD","url":"https://intraalpha.com/companies/WRD","capturedAt":"2026-10-22T22:50:40.225Z","state":"ready","quote":{"symbol":"WRD","last_price":4.17,"prev_close":4.27,"regular_close":4.13,"change":-0.1,"change_pct":-2.3419,"regular_change":-0.14,"regular_change_pct":-3.2787,"extended_change":0.04,"extended_change_pct":0.9685,"bid":4.11,"ask":4.2,"bid_size":100,"ask_size":20000,"volume":2576257,"vwap":4.140739,"open":4.03,"high":4.215,"low":4.03,"close":4.13,"trade_count":16268,"last_trade_at":"2026-10-22T22:44:28.320756363Z","last_quote_at":"2026-10-22T22:45:27.115817592Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:50:29.69941613-04:00","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":"WRD","fetched_at":"2026-10-22T22:50:38.576198+00:00","name":"WeRide Inc. American Depositary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"WeRide, Inc. is a China-based company founded in 2017 and headquartered in Guangzhou. It focuses on developing and selling autonomous vehicles—such as robotaxis, robobuses, and robosweepers—along with related sensor technologies.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1404643000,"ebitda":-1679880960,"pe_ratio":null,"peg_ratio":null,"book_value":2.94,"dividend_per_share":null,"dividend_yield":null,"eps":-0.72,"revenue_ttm":830829000,"gross_profit_ttm":272236000,"profit_margin":-1.99,"operating_margin_ttm":-1.82,"return_on_assets_ttm":-0.151,"return_on_equity_ttm":-0.257,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.822,"analyst_target_price":13.05,"analyst_number":4,"beta":null,"fifty_two_week_high":12.13,"fifty_two_week_low":4.05,"fifty_day_ma":5.46,"two_hundred_day_ma":6.71,"shares_outstanding":310685000,"forward_pe":null,"price_to_sales":1.691,"price_to_book":2.015,"ev_to_revenue":10.13,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:50:38.576198+00:00"},"optionObservedAt":"2026-10-22T19:54:59.026Z","bars":[{"c":4.14,"h":4.19,"l":4.12,"n":135,"o":4.18,"t":"2026-10-15T08:00:00Z","v":16745,"vw":4.154657},{"c":4.19,"h":4.19,"l":4.165,"n":21,"o":4.17,"t":"2026-10-15T08:05:00Z","v":3399,"vw":4.174469},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T09:05:00Z","v":124,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-15T09:10:00Z","v":100,"vw":4.2},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T09:20:00Z","v":100,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T09:50:00Z","v":3000,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T10:00:00Z","v":500,"vw":4.18},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T10:50:00Z","v":501,"vw":4.15},{"c":4.12,"h":4.16,"l":4.12,"n":15,"o":4.16,"t":"2026-10-15T11:00:00Z","v":1637,"vw":4.131275},{"c":4.12,"h":4.13,"l":4.12,"n":5,"o":4.13,"t":"2026-10-15T11:05:00Z","v":3125,"vw":4.120323},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T11:10:00Z","v":100,"vw":4.13},{"c":4.1216,"h":4.1216,"l":4.1216,"n":2,"o":4.1216,"t":"2026-10-15T11:15:00Z","v":201,"vw":4.1216},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-15T11:20:00Z","v":500,"vw":4.12},{"c":4.17,"h":4.17,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T11:45:00Z","v":350,"vw":4.164286},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T12:00:00Z","v":200,"vw":4.16},{"c":4.14,"h":4.14,"l":4.14,"n":26,"o":4.14,"t":"2026-10-15T12:20:00Z","v":1770,"vw":4.14},{"c":4.118,"h":4.14,"l":4.118,"n":17,"o":4.14,"t":"2026-10-15T12:30:00Z","v":4131,"vw":4.122875},{"c":4.1116,"h":4.1116,"l":4.1116,"n":1,"o":4.1116,"t":"2026-10-15T12:40:00Z","v":200,"vw":4.1116},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-15T12:50:00Z","v":165,"vw":4.11},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-15T12:55:00Z","v":454,"vw":4.13},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-15T13:00:00Z","v":126,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-15T13:10:00Z","v":300,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-15T13:20:00Z","v":250,"vw":4.13},{"c":4.1201,"h":4.1201,"l":4.12,"n":9,"o":4.12,"t":"2026-10-15T13:25:00Z","v":7054,"vw":4.120046},{"c":4.115,"h":4.1299,"l":4.07,"n":422,"o":4.11,"t":"2026-10-15T13:30:00Z","v":92898,"vw":4.09778},{"c":4.1522,"h":4.155,"l":4.11,"n":317,"o":4.111,"t":"2026-10-15T13:35:00Z","v":47416,"vw":4.125733},{"c":4.205,"h":4.205,"l":4.145,"n":331,"o":4.155,"t":"2026-10-15T13:40:00Z","v":62271,"vw":4.177067},{"c":4.185,"h":4.2099,"l":4.18,"n":299,"o":4.2,"t":"2026-10-15T13:45:00Z","v":51370,"vw":4.196465},{"c":4.1605,"h":4.19,"l":4.15,"n":200,"o":4.185,"t":"2026-10-15T13:50:00Z","v":33020,"vw":4.179445},{"c":4.1614,"h":4.17,"l":4.16,"n":133,"o":4.165,"t":"2026-10-15T13:55:00Z","v":22416,"vw":4.166693},{"c":4.185,"h":4.19,"l":4.165,"n":164,"o":4.17,"t":"2026-10-15T14:00:00Z","v":25719,"vw":4.175012},{"c":4.185,"h":4.195,"l":4.18,"n":212,"o":4.19,"t":"2026-10-15T14:05:00Z","v":85887,"vw":4.186316},{"c":4.2086,"h":4.215,"l":4.185,"n":370,"o":4.185,"t":"2026-10-15T14:10:00Z","v":53228,"vw":4.20053},{"c":4.195,"h":4.22,"l":4.195,"n":191,"o":4.205,"t":"2026-10-15T14:15:00Z","v":26899,"vw":4.202933},{"c":4.185,"h":4.2251,"l":4.185,"n":235,"o":4.2,"t":"2026-10-15T14:20:00Z","v":53877,"vw":4.205664},{"c":4.18,"h":4.19,"l":4.18,"n":82,"o":4.185,"t":"2026-10-15T14:25:00Z","v":5213,"vw":4.184401},{"c":4.195,"h":4.205,"l":4.18,"n":188,"o":4.18,"t":"2026-10-15T14:30:00Z","v":19895,"vw":4.197504},{"c":4.215,"h":4.22,"l":4.195,"n":117,"o":4.195,"t":"2026-10-15T14:35:00Z","v":12245,"vw":4.202978},{"c":4.225,"h":4.23,"l":4.21,"n":82,"o":4.215,"t":"2026-10-15T14:40:00Z","v":13475,"vw":4.221055},{"c":4.22,"h":4.2279,"l":4.22,"n":79,"o":4.225,"t":"2026-10-15T14:45:00Z","v":5916,"vw":4.22231},{"c":4.21,"h":4.22,"l":4.21,"n":198,"o":4.22,"t":"2026-10-15T14:50:00Z","v":25953,"vw":4.217179},{"c":4.22,"h":4.225,"l":4.2,"n":254,"o":4.215,"t":"2026-10-15T14:55:00Z","v":34763,"vw":4.214862},{"c":4.23,"h":4.23,"l":4.215,"n":137,"o":4.215,"t":"2026-10-15T15:00:00Z","v":35840,"vw":4.222247},{"c":4.255,"h":4.26,"l":4.23,"n":169,"o":4.23,"t":"2026-10-15T15:05:00Z","v":18039,"vw":4.241555},{"c":4.265,"h":4.27,"l":4.25,"n":252,"o":4.26,"t":"2026-10-15T15:10:00Z","v":38513,"vw":4.258467},{"c":4.255,"h":4.28,"l":4.25,"n":184,"o":4.265,"t":"2026-10-15T15:15:00Z","v":18749,"vw":4.259653},{"c":4.2494,"h":4.265,"l":4.24,"n":138,"o":4.255,"t":"2026-10-15T15:20:00Z","v":27271,"vw":4.250139},{"c":4.245,"h":4.25,"l":4.24,"n":55,"o":4.245,"t":"2026-10-15T15:25:00Z","v":22490,"vw":4.245154},{"c":4.225,"h":4.25,"l":4.22,"n":178,"o":4.25,"t":"2026-10-15T15:30:00Z","v":18862,"vw":4.232408},{"c":4.22,"h":4.235,"l":4.22,"n":127,"o":4.225,"t":"2026-10-15T15:35:00Z","v":23377,"vw":4.224943},{"c":4.205,"h":4.22,"l":4.205,"n":105,"o":4.215,"t":"2026-10-15T15:40:00Z","v":31086,"vw":4.214452},{"c":4.21,"h":4.21,"l":4.2,"n":141,"o":4.205,"t":"2026-10-15T15:45:00Z","v":16259,"vw":4.205988},{"c":4.205,"h":4.21,"l":4.204,"n":113,"o":4.205,"t":"2026-10-15T15:50:00Z","v":13240,"vw":4.206059},{"c":4.23,"h":4.23,"l":4.2,"n":168,"o":4.205,"t":"2026-10-15T15:55:00Z","v":17698,"vw":4.219626},{"c":4.215,"h":4.23,"l":4.215,"n":141,"o":4.225,"t":"2026-10-15T16:00:00Z","v":26488,"vw":4.224953},{"c":4.21,"h":4.215,"l":4.21,"n":60,"o":4.215,"t":"2026-10-15T16:05:00Z","v":5443,"vw":4.21339},{"c":4.21,"h":4.22,"l":4.21,"n":56,"o":4.215,"t":"2026-10-15T16:10:00Z","v":17502,"vw":4.217836},{"c":4.215,"h":4.2168,"l":4.21,"n":85,"o":4.215,"t":"2026-10-15T16:15:00Z","v":8948,"vw":4.214433},{"c":4.21,"h":4.215,"l":4.2,"n":121,"o":4.21,"t":"2026-10-15T16:20:00Z","v":25529,"vw":4.207903},{"c":4.2101,"h":4.22,"l":4.21,"n":71,"o":4.21,"t":"2026-10-15T16:25:00Z","v":9133,"vw":4.214663},{"c":4.205,"h":4.215,"l":4.205,"n":126,"o":4.215,"t":"2026-10-15T16:30:00Z","v":11125,"vw":4.210469},{"c":4.2167,"h":4.22,"l":4.205,"n":118,"o":4.205,"t":"2026-10-15T16:35:00Z","v":31707,"vw":4.213852},{"c":4.21,"h":4.22,"l":4.205,"n":102,"o":4.21,"t":"2026-10-15T16:40:00Z","v":10541,"vw":4.208266},{"c":4.215,"h":4.22,"l":4.21,"n":51,"o":4.21,"t":"2026-10-15T16:45:00Z","v":7123,"vw":4.213337},{"c":4.215,"h":4.22,"l":4.215,"n":47,"o":4.215,"t":"2026-10-15T16:50:00Z","v":6930,"vw":4.217001},{"c":4.2299,"h":4.2299,"l":4.215,"n":103,"o":4.2166,"t":"2026-10-15T16:55:00Z","v":19041,"vw":4.223866},{"c":4.235,"h":4.235,"l":4.225,"n":87,"o":4.2295,"t":"2026-10-15T17:00:00Z","v":9441,"vw":4.228617},{"c":4.235,"h":4.235,"l":4.2305,"n":69,"o":4.235,"t":"2026-10-15T17:05:00Z","v":7183,"vw":4.234861},{"c":4.235,"h":4.24,"l":4.23,"n":56,"o":4.235,"t":"2026-10-15T17:10:00Z","v":18262,"vw":4.23747},{"c":4.235,"h":4.24,"l":4.23,"n":91,"o":4.24,"t":"2026-10-15T17:15:00Z","v":11422,"vw":4.234405},{"c":4.2399,"h":4.2399,"l":4.23,"n":59,"o":4.235,"t":"2026-10-15T17:20:00Z","v":6565,"vw":4.233748},{"c":4.235,"h":4.235,"l":4.23,"n":85,"o":4.23,"t":"2026-10-15T17:25:00Z","v":16336,"vw":4.233177},{"c":4.235,"h":4.24,"l":4.23,"n":93,"o":4.23,"t":"2026-10-15T17:30:00Z","v":6285,"vw":4.236232},{"c":4.235,"h":4.24,"l":4.2316,"n":53,"o":4.235,"t":"2026-10-15T17:35:00Z","v":7033,"vw":4.236845},{"c":4.245,"h":4.25,"l":4.235,"n":145,"o":4.235,"t":"2026-10-15T17:40:00Z","v":19416,"vw":4.243419},{"c":4.249,"h":4.249,"l":4.24,"n":64,"o":4.24,"t":"2026-10-15T17:45:00Z","v":5048,"vw":4.245696},{"c":4.24,"h":4.25,"l":4.24,"n":84,"o":4.245,"t":"2026-10-15T17:50:00Z","v":6705,"vw":4.244525},{"c":4.245,"h":4.245,"l":4.24,"n":72,"o":4.24,"t":"2026-10-15T17:55:00Z","v":5640,"vw":4.240992},{"c":4.235,"h":4.24,"l":4.23,"n":140,"o":4.24,"t":"2026-10-15T18:00:00Z","v":7936,"vw":4.236883},{"c":4.23,"h":4.24,"l":4.23,"n":78,"o":4.235,"t":"2026-10-15T18:05:00Z","v":10493,"vw":4.234815},{"c":4.23,"h":4.235,"l":4.225,"n":137,"o":4.235,"t":"2026-10-15T18:10:00Z","v":18919,"vw":4.2304},{"c":4.24,"h":4.24,"l":4.225,"n":125,"o":4.23,"t":"2026-10-15T18:15:00Z","v":16602,"vw":4.231349},{"c":4.235,"h":4.24,"l":4.235,"n":38,"o":4.24,"t":"2026-10-15T18:20:00Z","v":3843,"vw":4.235299},{"c":4.235,"h":4.24,"l":4.23,"n":152,"o":4.235,"t":"2026-10-15T18:25:00Z","v":24519,"vw":4.23534},{"c":4.22,"h":4.23,"l":4.22,"n":200,"o":4.23,"t":"2026-10-15T18:30:00Z","v":35013,"vw":4.227692},{"c":4.24,"h":4.24,"l":4.22,"n":141,"o":4.22,"t":"2026-10-15T18:35:00Z","v":19357,"vw":4.231974},{"c":4.235,"h":4.24,"l":4.235,"n":102,"o":4.235,"t":"2026-10-15T18:40:00Z","v":13319,"vw":4.237824},{"c":4.245,"h":4.25,"l":4.23,"n":149,"o":4.24,"t":"2026-10-15T18:45:00Z","v":22293,"vw":4.238811},{"c":4.245,"h":4.245,"l":4.245,"n":46,"o":4.245,"t":"2026-10-15T18:50:00Z","v":5850,"vw":4.245},{"c":4.245,"h":4.25,"l":4.24,"n":75,"o":4.2483,"t":"2026-10-15T18:55:00Z","v":6009,"vw":4.246193},{"c":4.255,"h":4.26,"l":4.245,"n":135,"o":4.245,"t":"2026-10-15T19:00:00Z","v":12262,"vw":4.252912},{"c":4.255,"h":4.26,"l":4.255,"n":112,"o":4.26,"t":"2026-10-15T19:05:00Z","v":10284,"vw":4.256954},{"c":4.265,"h":4.27,"l":4.2599,"n":124,"o":4.26,"t":"2026-10-15T19:10:00Z","v":21535,"vw":4.263389},{"c":4.2695,"h":4.275,"l":4.26,"n":188,"o":4.27,"t":"2026-10-15T19:15:00Z","v":41811,"vw":4.269039},{"c":4.245,"h":4.28,"l":4.245,"n":304,"o":4.27,"t":"2026-10-15T19:20:00Z","v":122615,"vw":4.256023},{"c":4.24,"h":4.25,"l":4.24,"n":79,"o":4.245,"t":"2026-10-15T19:25:00Z","v":8594,"vw":4.243711},{"c":4.245,"h":4.25,"l":4.23,"n":217,"o":4.245,"t":"2026-10-15T19:30:00Z","v":39855,"vw":4.239969},{"c":4.255,"h":4.26,"l":4.245,"n":164,"o":4.25,"t":"2026-10-15T19:35:00Z","v":25295,"vw":4.248003},{"c":4.265,"h":4.2675,"l":4.255,"n":261,"o":4.255,"t":"2026-10-15T19:40:00Z","v":40840,"vw":4.258579},{"c":4.275,"h":4.28,"l":4.26,"n":207,"o":4.265,"t":"2026-10-15T19:45:00Z","v":24873,"vw":4.272098},{"c":4.265,"h":4.28,"l":4.26,"n":220,"o":4.27,"t":"2026-10-15T19:50:00Z","v":52770,"vw":4.266479},{"c":4.255,"h":4.275,"l":4.25,"n":823,"o":4.265,"t":"2026-10-15T19:55:00Z","v":181361,"vw":4.264346},{"c":4.27,"h":4.27,"l":4.25,"n":13,"o":4.25,"t":"2026-10-15T20:00:00Z","v":116429,"vw":4.250041},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T20:20:00Z","v":127,"vw":4.3},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-10-15T20:25:00Z","v":918,"vw":4.25},{"c":4.3405,"h":4.3405,"l":4.3405,"n":1,"o":4.3405,"t":"2026-10-15T21:50:00Z","v":600,"vw":4.3405},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-15T22:20:00Z","v":200,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-15T22:25:00Z","v":100,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":15,"o":4.25,"t":"2026-10-15T22:35:00Z","v":700,"vw":4.25},{"c":4.2758,"h":4.2758,"l":4.2758,"n":1,"o":4.2758,"t":"2026-10-15T23:00:00Z","v":185,"vw":4.2758},{"c":4.2784,"h":4.2784,"l":4.2784,"n":1,"o":4.2784,"t":"2026-10-15T23:05:00Z","v":4000,"vw":4.2784},{"c":4.23,"h":4.2795,"l":4.23,"n":2,"o":4.2795,"t":"2026-10-15T23:10:00Z","v":217,"vw":4.256689},{"c":4.29,"h":4.34,"l":4.28,"n":124,"o":4.34,"t":"2026-10-16T08:00:00Z","v":17450,"vw":4.32069},{"c":4.3113,"h":4.3113,"l":4.3113,"n":2,"o":4.3113,"t":"2026-10-16T08:20:00Z","v":174,"vw":4.3113},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-16T09:50:00Z","v":1509,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-16T10:15:00Z","v":5000,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":11,"o":4.25,"t":"2026-10-16T10:35:00Z","v":442,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T11:55:00Z","v":100,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T12:20:00Z","v":100,"vw":4.26},{"c":4.24,"h":4.25,"l":4.24,"n":11,"o":4.25,"t":"2026-10-16T12:25:00Z","v":1577,"vw":4.243674},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-16T12:30:00Z","v":475,"vw":4.27},{"c":4.2691,"h":4.2691,"l":4.2691,"n":2,"o":4.2691,"t":"2026-10-16T12:35:00Z","v":505,"vw":4.2691},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-16T13:25:00Z","v":170,"vw":4.27},{"c":4.2123,"h":4.3,"l":4.205,"n":205,"o":4.27,"t":"2026-10-16T13:30:00Z","v":94708,"vw":4.260351},{"c":4.205,"h":4.22,"l":4.2,"n":96,"o":4.22,"t":"2026-10-16T13:35:00Z","v":18923,"vw":4.205503},{"c":4.22,"h":4.22,"l":4.205,"n":176,"o":4.21,"t":"2026-10-16T13:40:00Z","v":14497,"vw":4.210168},{"c":4.18,"h":4.215,"l":4.17,"n":140,"o":4.2102,"t":"2026-10-16T13:45:00Z","v":27321,"vw":4.195936},{"c":4.15,"h":4.18,"l":4.14,"n":191,"o":4.17,"t":"2026-10-16T13:50:00Z","v":47974,"vw":4.161434},{"c":4.155,"h":4.16,"l":4.15,"n":66,"o":4.155,"t":"2026-10-16T13:55:00Z","v":8734,"vw":4.153638},{"c":4.165,"h":4.17,"l":4.15,"n":156,"o":4.155,"t":"2026-10-16T14:00:00Z","v":22237,"vw":4.160004},{"c":4.195,"h":4.195,"l":4.165,"n":158,"o":4.165,"t":"2026-10-16T14:05:00Z","v":32280,"vw":4.178663},{"c":4.185,"h":4.1978,"l":4.1824,"n":99,"o":4.19,"t":"2026-10-16T14:10:00Z","v":10741,"vw":4.189594},{"c":4.18,"h":4.1999,"l":4.175,"n":124,"o":4.19,"t":"2026-10-16T14:15:00Z","v":16059,"vw":4.185799},{"c":4.185,"h":4.185,"l":4.1723,"n":74,"o":4.175,"t":"2026-10-16T14:20:00Z","v":10396,"vw":4.180029},{"c":4.18,"h":4.18,"l":4.175,"n":88,"o":4.18,"t":"2026-10-16T14:25:00Z","v":10181,"vw":4.177509},{"c":4.18,"h":4.19,"l":4.175,"n":104,"o":4.175,"t":"2026-10-16T14:30:00Z","v":11745,"vw":4.181536},{"c":4.185,"h":4.19,"l":4.175,"n":97,"o":4.185,"t":"2026-10-16T14:35:00Z","v":10649,"vw":4.180725},{"c":4.18,"h":4.1884,"l":4.17,"n":88,"o":4.1884,"t":"2026-10-16T14:40:00Z","v":8015,"vw":4.177385},{"c":4.175,"h":4.18,"l":4.17,"n":73,"o":4.18,"t":"2026-10-16T14:45:00Z","v":10138,"vw":4.17523},{"c":4.17,"h":4.18,"l":4.165,"n":120,"o":4.1719,"t":"2026-10-16T14:50:00Z","v":12608,"vw":4.170095},{"c":4.175,"h":4.18,"l":4.165,"n":94,"o":4.17,"t":"2026-10-16T14:55:00Z","v":10462,"vw":4.174741},{"c":4.175,"h":4.178,"l":4.175,"n":40,"o":4.175,"t":"2026-10-16T15:00:00Z","v":2393,"vw":4.175637},{"c":4.145,"h":4.175,"l":4.145,"n":161,"o":4.17,"t":"2026-10-16T15:05:00Z","v":15824,"vw":4.160171},{"c":4.15,"h":4.15,"l":4.135,"n":128,"o":4.14,"t":"2026-10-16T15:10:00Z","v":13552,"vw":4.141501},{"c":4.1301,"h":4.15,"l":4.13,"n":116,"o":4.15,"t":"2026-10-16T15:15:00Z","v":12335,"vw":4.139484},{"c":4.115,"h":4.135,"l":4.1138,"n":112,"o":4.135,"t":"2026-10-16T15:20:00Z","v":14926,"vw":4.121049},{"c":4.125,"h":4.1281,"l":4.11,"n":93,"o":4.115,"t":"2026-10-16T15:25:00Z","v":21763,"vw":4.119331},{"c":4.13,"h":4.13,"l":4.125,"n":111,"o":4.125,"t":"2026-10-16T15:30:00Z","v":8536,"vw":4.127926},{"c":4.14,"h":4.14,"l":4.12,"n":144,"o":4.13,"t":"2026-10-16T15:35:00Z","v":15927,"vw":4.128844},{"c":4.14,"h":4.14,"l":4.13,"n":90,"o":4.14,"t":"2026-10-16T15:40:00Z","v":8459,"vw":4.135},{"c":4.15,"h":4.165,"l":4.135,"n":228,"o":4.135,"t":"2026-10-16T15:45:00Z","v":32388,"vw":4.150978},{"c":4.145,"h":4.155,"l":4.1407,"n":91,"o":4.155,"t":"2026-10-16T15:50:00Z","v":24144,"vw":4.148756},{"c":4.14,"h":4.15,"l":4.13,"n":116,"o":4.1429,"t":"2026-10-16T15:55:00Z","v":27998,"vw":4.140492},{"c":4.125,"h":4.1369,"l":4.1201,"n":109,"o":4.135,"t":"2026-10-16T16:00:00Z","v":18402,"vw":4.127367},{"c":4.125,"h":4.14,"l":4.125,"n":112,"o":4.125,"t":"2026-10-16T16:05:00Z","v":15818,"vw":4.130124},{"c":4.14,"h":4.14,"l":4.125,"n":99,"o":4.125,"t":"2026-10-16T16:10:00Z","v":11940,"vw":4.131917},{"c":4.135,"h":4.145,"l":4.135,"n":109,"o":4.14,"t":"2026-10-16T16:15:00Z","v":15561,"vw":4.140106},{"c":4.135,"h":4.14,"l":4.135,"n":52,"o":4.135,"t":"2026-10-16T16:20:00Z","v":5227,"vw":4.135123},{"c":4.135,"h":4.14,"l":4.13,"n":80,"o":4.135,"t":"2026-10-16T16:25:00Z","v":6754,"vw":4.135644},{"c":4.125,"h":4.14,"l":4.125,"n":103,"o":4.14,"t":"2026-10-16T16:30:00Z","v":7714,"vw":4.128425},{"c":4.125,"h":4.1276,"l":4.125,"n":67,"o":4.1276,"t":"2026-10-16T16:35:00Z","v":15007,"vw":4.125035},{"c":4.125,"h":4.13,"l":4.12,"n":46,"o":4.125,"t":"2026-10-16T16:40:00Z","v":14404,"vw":4.129512},{"c":4.125,"h":4.14,"l":4.125,"n":115,"o":4.125,"t":"2026-10-16T16:45:00Z","v":16114,"vw":4.129709},{"c":4.11,"h":4.129,"l":4.11,"n":94,"o":4.125,"t":"2026-10-16T16:50:00Z","v":11739,"vw":4.11948},{"c":4.115,"h":4.115,"l":4.1119,"n":45,"o":4.115,"t":"2026-10-16T16:55:00Z","v":3412,"vw":4.114579},{"c":4.1,"h":4.119,"l":4.1,"n":177,"o":4.115,"t":"2026-10-16T17:00:00Z","v":32087,"vw":4.105837},{"c":4.1201,"h":4.125,"l":4.09,"n":152,"o":4.095,"t":"2026-10-16T17:05:00Z","v":34174,"vw":4.106077},{"c":4.125,"h":4.13,"l":4.12,"n":67,"o":4.125,"t":"2026-10-16T17:10:00Z","v":8151,"vw":4.12578},{"c":4.115,"h":4.125,"l":4.11,"n":102,"o":4.125,"t":"2026-10-16T17:15:00Z","v":9708,"vw":4.118035},{"c":4.115,"h":4.1234,"l":4.11,"n":94,"o":4.115,"t":"2026-10-16T17:20:00Z","v":9628,"vw":4.118793},{"c":4.13,"h":4.135,"l":4.12,"n":80,"o":4.12,"t":"2026-10-16T17:25:00Z","v":9469,"vw":4.125786},{"c":4.1323,"h":4.14,"l":4.125,"n":135,"o":4.135,"t":"2026-10-16T17:30:00Z","v":16315,"vw":4.13091},{"c":4.125,"h":4.135,"l":4.125,"n":98,"o":4.135,"t":"2026-10-16T17:35:00Z","v":11871,"vw":4.130989},{"c":4.135,"h":4.1482,"l":4.125,"n":114,"o":4.125,"t":"2026-10-16T17:40:00Z","v":13209,"vw":4.136394},{"c":4.125,"h":4.135,"l":4.12,"n":89,"o":4.135,"t":"2026-10-16T17:45:00Z","v":9859,"vw":4.126914},{"c":4.115,"h":4.1281,"l":4.11,"n":88,"o":4.12,"t":"2026-10-16T17:50:00Z","v":8033,"vw":4.118165},{"c":4.115,"h":4.1195,"l":4.115,"n":47,"o":4.115,"t":"2026-10-16T17:55:00Z","v":4708,"vw":4.115818},{"c":4.095,"h":4.115,"l":4.095,"n":163,"o":4.115,"t":"2026-10-16T18:00:00Z","v":28076,"vw":4.102442},{"c":4.105,"h":4.105,"l":4.095,"n":88,"o":4.095,"t":"2026-10-16T18:05:00Z","v":9998,"vw":4.098645},{"c":4.105,"h":4.11,"l":4.1,"n":87,"o":4.105,"t":"2026-10-16T18:10:00Z","v":15596,"vw":4.107037},{"c":4.095,"h":4.11,"l":4.095,"n":149,"o":4.11,"t":"2026-10-16T18:15:00Z","v":61098,"vw":4.100097},{"c":4.095,"h":4.1,"l":4.0934,"n":63,"o":4.095,"t":"2026-10-16T18:20:00Z","v":9646,"vw":4.096296},{"c":4.1,"h":4.1,"l":4.0928,"n":41,"o":4.095,"t":"2026-10-16T18:25:00Z","v":4189,"vw":4.096473},{"c":4.1,"h":4.1,"l":4.095,"n":84,"o":4.095,"t":"2026-10-16T18:30:00Z","v":11157,"vw":4.096776},{"c":4.095,"h":4.1,"l":4.09,"n":86,"o":4.1,"t":"2026-10-16T18:35:00Z","v":8841,"vw":4.094871},{"c":4.1,"h":4.1,"l":4.095,"n":102,"o":4.1,"t":"2026-10-16T18:40:00Z","v":13177,"vw":4.098188},{"c":4.09,"h":4.1,"l":4.08,"n":182,"o":4.1,"t":"2026-10-16T18:45:00Z","v":19102,"vw":4.090803},{"c":4.0801,"h":4.09,"l":4.08,"n":73,"o":4.085,"t":"2026-10-16T18:50:00Z","v":8455,"vw":4.082195},{"c":4.08,"h":4.08,"l":4.07,"n":158,"o":4.08,"t":"2026-10-16T18:55:00Z","v":17718,"vw":4.0784},{"c":4.065,"h":4.08,"l":4.065,"n":171,"o":4.0778,"t":"2026-10-16T19:00:00Z","v":28480,"vw":4.070972},{"c":4.065,"h":4.07,"l":4.05,"n":170,"o":4.065,"t":"2026-10-16T19:05:00Z","v":63915,"vw":4.053857},{"c":4.07,"h":4.07,"l":4.0616,"n":133,"o":4.07,"t":"2026-10-16T19:10:00Z","v":15597,"vw":4.068102},{"c":4.065,"h":4.08,"l":4.06,"n":141,"o":4.075,"t":"2026-10-16T19:15:00Z","v":13992,"vw":4.071044},{"c":4.07,"h":4.08,"l":4.06,"n":178,"o":4.065,"t":"2026-10-16T19:20:00Z","v":24872,"vw":4.070826},{"c":4.0716,"h":4.075,"l":4.065,"n":107,"o":4.07,"t":"2026-10-16T19:25:00Z","v":11979,"vw":4.071508},{"c":4.065,"h":4.08,"l":4.06,"n":175,"o":4.075,"t":"2026-10-16T19:30:00Z","v":18352,"vw":4.071552},{"c":4.0616,"h":4.075,"l":4.06,"n":163,"o":4.065,"t":"2026-10-16T19:35:00Z","v":17910,"vw":4.066342},{"c":4.07,"h":4.07,"l":4.05,"n":187,"o":4.0672,"t":"2026-10-16T19:40:00Z","v":32738,"vw":4.060659},{"c":4.06,"h":4.07,"l":4.06,"n":116,"o":4.07,"t":"2026-10-16T19:45:00Z","v":35362,"vw":4.06425},{"c":4.075,"h":4.08,"l":4.0605,"n":219,"o":4.065,"t":"2026-10-16T19:50:00Z","v":43781,"vw":4.069255},{"c":4.095,"h":4.095,"l":4.075,"n":719,"o":4.075,"t":"2026-10-16T19:55:00Z","v":162875,"vw":4.08318},{"c":4.11,"h":4.11,"l":4.08,"n":15,"o":4.08,"t":"2026-10-16T20:00:00Z","v":132731,"vw":4.080454},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-16T20:10:00Z","v":600,"vw":4.08},{"c":4.099,"h":4.099,"l":4.099,"n":1,"o":4.099,"t":"2026-10-16T20:30:00Z","v":4000,"vw":4.099},{"c":4.0701,"h":4.0701,"l":4.0701,"n":2,"o":4.0701,"t":"2026-10-16T21:15:00Z","v":1790,"vw":4.0701},{"c":4.0702,"h":4.0702,"l":4.0702,"n":3,"o":4.0702,"t":"2026-10-16T21:20:00Z","v":647,"vw":4.0702},{"c":4.09,"h":4.09,"l":4.07,"n":2,"o":4.07,"t":"2026-10-16T21:40:00Z","v":2000,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-16T22:15:00Z","v":283,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T22:25:00Z","v":350,"vw":4.09},{"c":4.0894,"h":4.0894,"l":4.0894,"n":1,"o":4.0894,"t":"2026-10-16T22:40:00Z","v":530,"vw":4.0894},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T22:45:00Z","v":170,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T22:50:00Z","v":300,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-16T23:00:00Z","v":100,"vw":4.09},{"c":4.0703,"h":4.0703,"l":4.0703,"n":1,"o":4.0703,"t":"2026-10-16T23:10:00Z","v":165,"vw":4.0703},{"c":4.0703,"h":4.0703,"l":4.0703,"n":1,"o":4.0703,"t":"2026-10-16T23:15:00Z","v":145,"vw":4.0703},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-16T23:20:00Z","v":250,"vw":4.06},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-16T23:40:00Z","v":107,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-16T23:45:00Z","v":510,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-16T23:55:00Z","v":400,"vw":4.09},{"c":4.18,"h":4.2,"l":4.0905,"n":28,"o":4.1,"t":"2026-10-19T08:00:00Z","v":4727,"vw":4.143587},{"c":4.17,"h":4.17,"l":4.17,"n":8,"o":4.17,"t":"2026-10-19T08:05:00Z","v":935,"vw":4.17},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T08:35:00Z","v":200,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-19T10:45:00Z","v":20700,"vw":4.14},{"c":4.1231,"h":4.1231,"l":4.1231,"n":1,"o":4.1231,"t":"2026-10-19T11:00:00Z","v":2000,"vw":4.1231},{"c":4.124,"h":4.124,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T11:05:00Z","v":4000,"vw":4.122},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T11:10:00Z","v":1000,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-19T11:20:00Z","v":20630,"vw":4.12},{"c":4.14,"h":4.14,"l":4.12,"n":4,"o":4.12,"t":"2026-10-19T11:35:00Z","v":12900,"vw":4.120155},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T12:50:00Z","v":675,"vw":4.13},{"c":4.1592,"h":4.1592,"l":4.1592,"n":1,"o":4.1592,"t":"2026-10-19T13:05:00Z","v":200,"vw":4.1592},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T13:15:00Z","v":300,"vw":4.13},{"c":4.17,"h":4.17,"l":4.16,"n":8,"o":4.16,"t":"2026-10-19T13:25:00Z","v":2966,"vw":4.169298},{"c":4.1501,"h":4.2,"l":4.14,"n":219,"o":4.17,"t":"2026-10-19T13:30:00Z","v":61860,"vw":4.172174},{"c":4.16,"h":4.16,"l":4.14,"n":60,"o":4.15,"t":"2026-10-19T13:35:00Z","v":9200,"vw":4.150564},{"c":4.16,"h":4.18,"l":4.15,"n":175,"o":4.16,"t":"2026-10-19T13:40:00Z","v":29946,"vw":4.16453},{"c":4.175,"h":4.19,"l":4.16,"n":172,"o":4.16,"t":"2026-10-19T13:45:00Z","v":39991,"vw":4.16683},{"c":4.19,"h":4.19,"l":4.18,"n":250,"o":4.18,"t":"2026-10-19T13:50:00Z","v":54225,"vw":4.185526},{"c":4.1913,"h":4.1913,"l":4.18,"n":161,"o":4.1817,"t":"2026-10-19T13:55:00Z","v":37046,"vw":4.186149},{"c":4.18,"h":4.195,"l":4.18,"n":151,"o":4.195,"t":"2026-10-19T14:00:00Z","v":21104,"vw":4.186672},{"c":4.175,"h":4.185,"l":4.175,"n":122,"o":4.175,"t":"2026-10-19T14:05:00Z","v":20013,"vw":4.179084},{"c":4.19,"h":4.2,"l":4.165,"n":376,"o":4.175,"t":"2026-10-19T14:10:00Z","v":78470,"vw":4.181194},{"c":4.18,"h":4.2,"l":4.18,"n":114,"o":4.19,"t":"2026-10-19T14:15:00Z","v":10078,"vw":4.192758},{"c":4.215,"h":4.215,"l":4.175,"n":186,"o":4.18,"t":"2026-10-19T14:20:00Z","v":46074,"vw":4.187982},{"c":4.21,"h":4.2171,"l":4.205,"n":123,"o":4.215,"t":"2026-10-19T14:25:00Z","v":17532,"vw":4.208556},{"c":4.21,"h":4.21,"l":4.205,"n":123,"o":4.205,"t":"2026-10-19T14:30:00Z","v":23162,"vw":4.205304},{"c":4.215,"h":4.215,"l":4.2,"n":156,"o":4.205,"t":"2026-10-19T14:35:00Z","v":42528,"vw":4.210041},{"c":4.215,"h":4.22,"l":4.21,"n":128,"o":4.22,"t":"2026-10-19T14:40:00Z","v":8227,"vw":4.215634},{"c":4.225,"h":4.24,"l":4.215,"n":206,"o":4.22,"t":"2026-10-19T14:45:00Z","v":37126,"vw":4.225043},{"c":4.225,"h":4.235,"l":4.215,"n":206,"o":4.225,"t":"2026-10-19T14:50:00Z","v":52771,"vw":4.227708},{"c":4.225,"h":4.23,"l":4.225,"n":81,"o":4.225,"t":"2026-10-19T14:55:00Z","v":6865,"vw":4.226413},{"c":4.23,"h":4.235,"l":4.225,"n":184,"o":4.23,"t":"2026-10-19T15:00:00Z","v":29463,"vw":4.228992},{"c":4.235,"h":4.235,"l":4.22,"n":143,"o":4.23,"t":"2026-10-19T15:05:00Z","v":19615,"vw":4.231993},{"c":4.24,"h":4.245,"l":4.236,"n":98,"o":4.236,"t":"2026-10-19T15:10:00Z","v":10233,"vw":4.240256},{"c":4.235,"h":4.24,"l":4.23,"n":183,"o":4.24,"t":"2026-10-19T15:15:00Z","v":22272,"vw":4.235577},{"c":4.24,"h":4.24,"l":4.235,"n":69,"o":4.235,"t":"2026-10-19T15:20:00Z","v":4348,"vw":4.238246},{"c":4.235,"h":4.2474,"l":4.23,"n":121,"o":4.24,"t":"2026-10-19T15:25:00Z","v":21838,"vw":4.240358},{"c":4.2201,"h":4.235,"l":4.22,"n":86,"o":4.235,"t":"2026-10-19T15:30:00Z","v":39941,"vw":4.226809},{"c":4.215,"h":4.225,"l":4.215,"n":81,"o":4.225,"t":"2026-10-19T15:35:00Z","v":11274,"vw":4.220626},{"c":4.215,"h":4.22,"l":4.215,"n":54,"o":4.215,"t":"2026-10-19T15:40:00Z","v":6063,"vw":4.217629},{"c":4.21,"h":4.22,"l":4.21,"n":92,"o":4.215,"t":"2026-10-19T15:45:00Z","v":10398,"vw":4.215616},{"c":4.215,"h":4.22,"l":4.205,"n":102,"o":4.21,"t":"2026-10-19T15:50:00Z","v":10741,"vw":4.209805},{"c":4.23,"h":4.23,"l":4.21,"n":55,"o":4.21,"t":"2026-10-19T15:55:00Z","v":91485,"vw":4.218772},{"c":4.235,"h":4.235,"l":4.22,"n":151,"o":4.225,"t":"2026-10-19T16:00:00Z","v":26210,"vw":4.224158},{"c":4.235,"h":4.235,"l":4.23,"n":39,"o":4.235,"t":"2026-10-19T16:05:00Z","v":5019,"vw":4.233591},{"c":4.2301,"h":4.235,"l":4.23,"n":40,"o":4.235,"t":"2026-10-19T16:10:00Z","v":20024,"vw":4.234174},{"c":4.245,"h":4.245,"l":4.23,"n":127,"o":4.235,"t":"2026-10-19T16:15:00Z","v":21633,"vw":4.24064},{"c":4.245,"h":4.245,"l":4.245,"n":21,"o":4.245,"t":"2026-10-19T16:20:00Z","v":2022,"vw":4.245},{"c":4.245,"h":4.245,"l":4.235,"n":105,"o":4.245,"t":"2026-10-19T16:25:00Z","v":15476,"vw":4.241614},{"c":4.235,"h":4.245,"l":4.235,"n":75,"o":4.24,"t":"2026-10-19T16:30:00Z","v":4470,"vw":4.239941},{"c":4.235,"h":4.235,"l":4.235,"n":18,"o":4.235,"t":"2026-10-19T16:35:00Z","v":1765,"vw":4.235},{"c":4.24,"h":4.24,"l":4.235,"n":71,"o":4.235,"t":"2026-10-19T16:40:00Z","v":11183,"vw":4.238774},{"c":4.245,"h":4.245,"l":4.2401,"n":18,"o":4.245,"t":"2026-10-19T16:45:00Z","v":2928,"vw":4.244787},{"c":4.235,"h":4.2415,"l":4.235,"n":54,"o":4.24,"t":"2026-10-19T16:50:00Z","v":5874,"vw":4.239119},{"c":4.24,"h":4.25,"l":4.23,"n":80,"o":4.23,"t":"2026-10-19T16:55:00Z","v":7826,"vw":4.241385},{"c":4.225,"h":4.24,"l":4.225,"n":69,"o":4.24,"t":"2026-10-19T17:00:00Z","v":5760,"vw":4.230088},{"c":4.22,"h":4.23,"l":4.22,"n":36,"o":4.23,"t":"2026-10-19T17:05:00Z","v":3226,"vw":4.222184},{"c":4.21,"h":4.219,"l":4.21,"n":26,"o":4.215,"t":"2026-10-19T17:10:00Z","v":1960,"vw":4.216055},{"c":4.21,"h":4.219,"l":4.21,"n":59,"o":4.2101,"t":"2026-10-19T17:15:00Z","v":6076,"vw":4.210682},{"c":4.21,"h":4.21,"l":4.2,"n":85,"o":4.21,"t":"2026-10-19T17:20:00Z","v":10996,"vw":4.206017},{"c":4.205,"h":4.21,"l":4.2002,"n":29,"o":4.21,"t":"2026-10-19T17:25:00Z","v":3521,"vw":4.204481},{"c":4.2,"h":4.205,"l":4.2,"n":46,"o":4.205,"t":"2026-10-19T17:30:00Z","v":1302,"vw":4.204027},{"c":4.2,"h":4.2094,"l":4.2,"n":49,"o":4.2,"t":"2026-10-19T17:35:00Z","v":5511,"vw":4.204471},{"c":4.2,"h":4.21,"l":4.2,"n":80,"o":4.205,"t":"2026-10-19T17:40:00Z","v":9383,"vw":4.206732},{"c":4.18,"h":4.2,"l":4.18,"n":74,"o":4.2,"t":"2026-10-19T17:45:00Z","v":21584,"vw":4.1967},{"c":4.18,"h":4.1886,"l":4.18,"n":94,"o":4.18,"t":"2026-10-19T17:50:00Z","v":6131,"vw":4.181099},{"c":4.175,"h":4.185,"l":4.17,"n":127,"o":4.185,"t":"2026-10-19T17:55:00Z","v":13306,"vw":4.1794},{"c":4.165,"h":4.18,"l":4.16,"n":80,"o":4.175,"t":"2026-10-19T18:00:00Z","v":11137,"vw":4.170335},{"c":4.17,"h":4.17,"l":4.16,"n":60,"o":4.165,"t":"2026-10-19T18:05:00Z","v":16971,"vw":4.166701},{"c":4.165,"h":4.175,"l":4.16,"n":94,"o":4.165,"t":"2026-10-19T18:10:00Z","v":14945,"vw":4.168428},{"c":4.165,"h":4.17,"l":4.16,"n":43,"o":4.17,"t":"2026-10-19T18:15:00Z","v":3520,"vw":4.1678},{"c":4.165,"h":4.17,"l":4.165,"n":70,"o":4.165,"t":"2026-10-19T18:20:00Z","v":8821,"vw":4.166494},{"c":4.155,"h":4.165,"l":4.15,"n":48,"o":4.165,"t":"2026-10-19T18:25:00Z","v":4143,"vw":4.159013},{"c":4.15,"h":4.1578,"l":4.15,"n":62,"o":4.155,"t":"2026-10-19T18:30:00Z","v":6715,"vw":4.154582},{"c":4.155,"h":4.16,"l":4.15,"n":84,"o":4.1514,"t":"2026-10-19T18:35:00Z","v":25070,"vw":4.156199},{"c":4.16,"h":4.16,"l":4.155,"n":63,"o":4.16,"t":"2026-10-19T18:40:00Z","v":3368,"vw":4.157987},{"c":4.168,"h":4.17,"l":4.16,"n":71,"o":4.16,"t":"2026-10-19T18:45:00Z","v":9256,"vw":4.164058},{"c":4.17,"h":4.17,"l":4.165,"n":40,"o":4.165,"t":"2026-10-19T18:50:00Z","v":4702,"vw":4.165988},{"c":4.165,"h":4.17,"l":4.16,"n":80,"o":4.1683,"t":"2026-10-19T18:55:00Z","v":8795,"vw":4.16555},{"c":4.165,"h":4.165,"l":4.16,"n":58,"o":4.165,"t":"2026-10-19T19:00:00Z","v":2310,"vw":4.1643},{"c":4.17,"h":4.175,"l":4.155,"n":211,"o":4.165,"t":"2026-10-19T19:05:00Z","v":63835,"vw":4.166584},{"c":4.1799,"h":4.18,"l":4.17,"n":78,"o":4.17,"t":"2026-10-19T19:10:00Z","v":15365,"vw":4.177346},{"c":4.19,"h":4.19,"l":4.175,"n":193,"o":4.175,"t":"2026-10-19T19:15:00Z","v":33675,"vw":4.179482},{"c":4.195,"h":4.195,"l":4.18,"n":156,"o":4.19,"t":"2026-10-19T19:20:00Z","v":19703,"vw":4.191732},{"c":4.18,"h":4.195,"l":4.18,"n":115,"o":4.195,"t":"2026-10-19T19:25:00Z","v":13203,"vw":4.191433},{"c":4.18,"h":4.185,"l":4.18,"n":83,"o":4.185,"t":"2026-10-19T19:30:00Z","v":9940,"vw":4.18493},{"c":4.205,"h":4.205,"l":4.18,"n":211,"o":4.185,"t":"2026-10-19T19:35:00Z","v":39054,"vw":4.197212},{"c":4.205,"h":4.21,"l":4.205,"n":103,"o":4.205,"t":"2026-10-19T19:40:00Z","v":12579,"vw":4.208439},{"c":4.215,"h":4.216,"l":4.205,"n":173,"o":4.205,"t":"2026-10-19T19:45:00Z","v":19457,"vw":4.210023},{"c":4.205,"h":4.215,"l":4.205,"n":140,"o":4.21,"t":"2026-10-19T19:50:00Z","v":16327,"vw":4.207118},{"c":4.2,"h":4.205,"l":4.19,"n":687,"o":4.205,"t":"2026-10-19T19:55:00Z","v":101788,"vw":4.199599},{"c":4.15,"h":4.2,"l":4.15,"n":14,"o":4.2,"t":"2026-10-19T20:00:00Z","v":78580,"vw":4.199919},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T23:55:00Z","v":1277,"vw":4.19},{"c":4.19,"h":4.24,"l":4.19,"n":58,"o":4.23,"t":"2026-10-20T08:00:00Z","v":5546,"vw":4.213498},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-20T08:55:00Z","v":463,"vw":4.21},{"c":4.19,"h":4.195,"l":4.19,"n":9,"o":4.195,"t":"2026-10-20T10:40:00Z","v":430,"vw":4.19375},{"c":4.18,"h":4.1807,"l":4.18,"n":4,"o":4.1807,"t":"2026-10-20T11:00:00Z","v":203,"vw":4.18035},{"c":4.19,"h":4.19,"l":4.1714,"n":4,"o":4.1714,"t":"2026-10-20T11:10:00Z","v":1200,"vw":4.186847},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T11:35:00Z","v":1000,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-20T12:20:00Z","v":101,"vw":4.17},{"c":4.1697,"h":4.17,"l":4.1697,"n":4,"o":4.17,"t":"2026-10-20T12:25:00Z","v":560,"vw":4.169754},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-20T12:30:00Z","v":500,"vw":4.16},{"c":4.1646,"h":4.1646,"l":4.1646,"n":1,"o":4.1646,"t":"2026-10-20T12:50:00Z","v":500,"vw":4.1646},{"c":4.1633,"h":4.1633,"l":4.1633,"n":2,"o":4.1633,"t":"2026-10-20T13:20:00Z","v":102,"vw":4.1633},{"c":4.19,"h":4.19,"l":4.19,"n":13,"o":4.19,"t":"2026-10-20T13:25:00Z","v":952,"vw":4.19},{"c":4.188,"h":4.188,"l":4.16,"n":141,"o":4.18,"t":"2026-10-20T13:30:00Z","v":35268,"vw":4.174703},{"c":4.2095,"h":4.2183,"l":4.185,"n":240,"o":4.185,"t":"2026-10-20T13:35:00Z","v":20050,"vw":4.204087},{"c":4.165,"h":4.205,"l":4.16,"n":136,"o":4.205,"t":"2026-10-20T13:40:00Z","v":40097,"vw":4.18455},{"c":4.22,"h":4.225,"l":4.155,"n":170,"o":4.16,"t":"2026-10-20T13:45:00Z","v":42221,"vw":4.192371},{"c":4.225,"h":4.225,"l":4.215,"n":73,"o":4.22,"t":"2026-10-20T13:50:00Z","v":8977,"vw":4.222992},{"c":4.255,"h":4.255,"l":4.225,"n":149,"o":4.225,"t":"2026-10-20T13:55:00Z","v":24769,"vw":4.240108},{"c":4.255,"h":4.28,"l":4.25,"n":126,"o":4.255,"t":"2026-10-20T14:00:00Z","v":12303,"vw":4.26751},{"c":4.295,"h":4.31,"l":4.25,"n":210,"o":4.26,"t":"2026-10-20T14:05:00Z","v":38099,"vw":4.291},{"c":4.28,"h":4.295,"l":4.28,"n":115,"o":4.2905,"t":"2026-10-20T14:10:00Z","v":14455,"vw":4.2851},{"c":4.295,"h":4.295,"l":4.275,"n":181,"o":4.29,"t":"2026-10-20T14:15:00Z","v":15946,"vw":4.286918},{"c":4.31,"h":4.31,"l":4.2833,"n":121,"o":4.295,"t":"2026-10-20T14:20:00Z","v":12547,"vw":4.300532},{"c":4.325,"h":4.33,"l":4.3,"n":142,"o":4.305,"t":"2026-10-20T14:25:00Z","v":11196,"vw":4.318753},{"c":4.315,"h":4.34,"l":4.3101,"n":170,"o":4.33,"t":"2026-10-20T14:30:00Z","v":20769,"vw":4.331728},{"c":4.345,"h":4.3479,"l":4.31,"n":403,"o":4.31,"t":"2026-10-20T14:35:00Z","v":91944,"vw":4.329654},{"c":4.365,"h":4.3666,"l":4.335,"n":118,"o":4.34,"t":"2026-10-20T14:40:00Z","v":31351,"vw":4.354329},{"c":4.3533,"h":4.3699,"l":4.3533,"n":165,"o":4.36,"t":"2026-10-20T14:45:00Z","v":49523,"vw":4.364058},{"c":4.37,"h":4.37,"l":4.34,"n":329,"o":4.35,"t":"2026-10-20T14:50:00Z","v":101505,"vw":4.348924},{"c":4.375,"h":4.38,"l":4.365,"n":285,"o":4.365,"t":"2026-10-20T14:55:00Z","v":161916,"vw":4.371996},{"c":4.385,"h":4.3899,"l":4.37,"n":364,"o":4.37,"t":"2026-10-20T15:00:00Z","v":143207,"vw":4.379597},{"c":4.4,"h":4.405,"l":4.3801,"n":494,"o":4.3819,"t":"2026-10-20T15:05:00Z","v":186577,"vw":4.396539},{"c":4.3613,"h":4.4034,"l":4.355,"n":164,"o":4.4,"t":"2026-10-20T15:10:00Z","v":16659,"vw":4.372415},{"c":4.3701,"h":4.375,"l":4.365,"n":113,"o":4.365,"t":"2026-10-20T15:15:00Z","v":16237,"vw":4.369979},{"c":4.385,"h":4.3899,"l":4.37,"n":307,"o":4.37,"t":"2026-10-20T15:20:00Z","v":122692,"vw":4.378318},{"c":4.38,"h":4.395,"l":4.38,"n":119,"o":4.3899,"t":"2026-10-20T15:25:00Z","v":20124,"vw":4.387071},{"c":4.37,"h":4.385,"l":4.37,"n":50,"o":4.385,"t":"2026-10-20T15:30:00Z","v":3202,"vw":4.378215},{"c":4.375,"h":4.38,"l":4.37,"n":33,"o":4.375,"t":"2026-10-20T15:35:00Z","v":3851,"vw":4.37391},{"c":4.385,"h":4.39,"l":4.375,"n":197,"o":4.375,"t":"2026-10-20T15:40:00Z","v":25593,"vw":4.379813},{"c":4.39,"h":4.39,"l":4.3704,"n":131,"o":4.385,"t":"2026-10-20T15:45:00Z","v":18465,"vw":4.380078},{"c":4.395,"h":4.395,"l":4.3801,"n":50,"o":4.3801,"t":"2026-10-20T15:50:00Z","v":6820,"vw":4.387552},{"c":4.41,"h":4.43,"l":4.39,"n":337,"o":4.395,"t":"2026-10-20T15:55:00Z","v":81663,"vw":4.403105},{"c":4.4087,"h":4.415,"l":4.4001,"n":76,"o":4.415,"t":"2026-10-20T16:00:00Z","v":13126,"vw":4.412023},{"c":4.41,"h":4.415,"l":4.405,"n":104,"o":4.41,"t":"2026-10-20T16:05:00Z","v":15907,"vw":4.408224},{"c":4.41,"h":4.41,"l":4.4,"n":113,"o":4.405,"t":"2026-10-20T16:10:00Z","v":35323,"vw":4.404127},{"c":4.395,"h":4.41,"l":4.385,"n":175,"o":4.41,"t":"2026-10-20T16:15:00Z","v":25389,"vw":4.394964},{"c":4.395,"h":4.395,"l":4.385,"n":70,"o":4.395,"t":"2026-10-20T16:20:00Z","v":5438,"vw":4.391871},{"c":4.405,"h":4.41,"l":4.39,"n":139,"o":4.4,"t":"2026-10-20T16:25:00Z","v":18267,"vw":4.398897},{"c":4.41,"h":4.41,"l":4.4,"n":112,"o":4.405,"t":"2026-10-20T16:30:00Z","v":17241,"vw":4.404868},{"c":4.42,"h":4.42,"l":4.4,"n":114,"o":4.4035,"t":"2026-10-20T16:35:00Z","v":10825,"vw":4.412756},{"c":4.415,"h":4.42,"l":4.4105,"n":67,"o":4.42,"t":"2026-10-20T16:40:00Z","v":4521,"vw":4.41694},{"c":4.405,"h":4.42,"l":4.4,"n":147,"o":4.415,"t":"2026-10-20T16:45:00Z","v":22398,"vw":4.411528},{"c":4.405,"h":4.405,"l":4.395,"n":92,"o":4.4002,"t":"2026-10-20T16:50:00Z","v":15205,"vw":4.400281},{"c":4.405,"h":4.405,"l":4.4001,"n":32,"o":4.405,"t":"2026-10-20T16:55:00Z","v":4401,"vw":4.401402},{"c":4.39,"h":4.405,"l":4.39,"n":95,"o":4.405,"t":"2026-10-20T17:00:00Z","v":15890,"vw":4.396219},{"c":4.385,"h":4.395,"l":4.375,"n":91,"o":4.3901,"t":"2026-10-20T17:05:00Z","v":10602,"vw":4.385757},{"c":4.385,"h":4.39,"l":4.385,"n":44,"o":4.385,"t":"2026-10-20T17:10:00Z","v":5208,"vw":4.386469},{"c":4.39,"h":4.39,"l":4.385,"n":106,"o":4.385,"t":"2026-10-20T17:15:00Z","v":11463,"vw":4.387764},{"c":4.3977,"h":4.3977,"l":4.3813,"n":70,"o":4.385,"t":"2026-10-20T17:20:00Z","v":11505,"vw":4.389233},{"c":4.385,"h":4.3981,"l":4.38,"n":77,"o":4.3981,"t":"2026-10-20T17:25:00Z","v":15779,"vw":4.392205},{"c":4.385,"h":4.385,"l":4.385,"n":32,"o":4.385,"t":"2026-10-20T17:30:00Z","v":4416,"vw":4.385},{"c":4.3836,"h":4.39,"l":4.3836,"n":31,"o":4.385,"t":"2026-10-20T17:35:00Z","v":8150,"vw":4.386199},{"c":4.39,"h":4.39,"l":4.3834,"n":68,"o":4.385,"t":"2026-10-20T17:40:00Z","v":10920,"vw":4.386511},{"c":4.395,"h":4.395,"l":4.39,"n":125,"o":4.39,"t":"2026-10-20T17:45:00Z","v":18958,"vw":4.392241},{"c":4.395,"h":4.405,"l":4.395,"n":134,"o":4.4,"t":"2026-10-20T17:50:00Z","v":14433,"vw":4.400357},{"c":4.395,"h":4.4,"l":4.395,"n":70,"o":4.395,"t":"2026-10-20T17:55:00Z","v":7304,"vw":4.39579},{"c":4.39,"h":4.395,"l":4.385,"n":178,"o":4.395,"t":"2026-10-20T18:00:00Z","v":9205,"vw":4.389808},{"c":4.395,"h":4.395,"l":4.39,"n":76,"o":4.395,"t":"2026-10-20T18:05:00Z","v":6473,"vw":4.392777},{"c":4.385,"h":4.395,"l":4.375,"n":155,"o":4.39,"t":"2026-10-20T18:10:00Z","v":15676,"vw":4.385188},{"c":4.385,"h":4.385,"l":4.385,"n":8,"o":4.385,"t":"2026-10-20T18:15:00Z","v":297,"vw":4.385},{"c":4.375,"h":4.385,"l":4.365,"n":208,"o":4.385,"t":"2026-10-20T18:20:00Z","v":20866,"vw":4.371839},{"c":4.375,"h":4.377,"l":4.37,"n":48,"o":4.375,"t":"2026-10-20T18:25:00Z","v":2996,"vw":4.371993},{"c":4.365,"h":4.38,"l":4.365,"n":187,"o":4.37,"t":"2026-10-20T18:30:00Z","v":29703,"vw":4.370593},{"c":4.365,"h":4.37,"l":4.36,"n":47,"o":4.365,"t":"2026-10-20T18:35:00Z","v":4751,"vw":4.361195},{"c":4.365,"h":4.37,"l":4.36,"n":172,"o":4.36,"t":"2026-10-20T18:40:00Z","v":21271,"vw":4.365758},{"c":4.37,"h":4.375,"l":4.365,"n":143,"o":4.37,"t":"2026-10-20T18:45:00Z","v":16633,"vw":4.369426},{"c":4.375,"h":4.375,"l":4.375,"n":12,"o":4.375,"t":"2026-10-20T18:50:00Z","v":2158,"vw":4.375},{"c":4.375,"h":4.375,"l":4.375,"n":22,"o":4.375,"t":"2026-10-20T18:55:00Z","v":937,"vw":4.375},{"c":4.375,"h":4.375,"l":4.37,"n":58,"o":4.375,"t":"2026-10-20T19:00:00Z","v":3598,"vw":4.374014},{"c":4.365,"h":4.375,"l":4.36,"n":155,"o":4.37,"t":"2026-10-20T19:05:00Z","v":20388,"vw":4.36837},{"c":4.37,"h":4.37,"l":4.365,"n":54,"o":4.37,"t":"2026-10-20T19:10:00Z","v":5218,"vw":4.367693},{"c":4.36,"h":4.37,"l":4.36,"n":48,"o":4.37,"t":"2026-10-20T19:15:00Z","v":5853,"vw":4.365248},{"c":4.355,"h":4.365,"l":4.355,"n":135,"o":4.365,"t":"2026-10-20T19:20:00Z","v":26555,"vw":4.359629},{"c":4.355,"h":4.36,"l":4.35,"n":140,"o":4.36,"t":"2026-10-20T19:25:00Z","v":20892,"vw":4.358754},{"c":4.355,"h":4.365,"l":4.35,"n":148,"o":4.355,"t":"2026-10-20T19:30:00Z","v":21219,"vw":4.358465},{"c":4.345,"h":4.35,"l":4.345,"n":110,"o":4.35,"t":"2026-10-20T19:35:00Z","v":14823,"vw":4.347742},{"c":4.355,"h":4.355,"l":4.345,"n":161,"o":4.345,"t":"2026-10-20T19:40:00Z","v":21345,"vw":4.350131},{"c":4.355,"h":4.36,"l":4.35,"n":133,"o":4.3502,"t":"2026-10-20T19:45:00Z","v":22040,"vw":4.354851},{"c":4.355,"h":4.36,"l":4.35,"n":175,"o":4.355,"t":"2026-10-20T19:50:00Z","v":38334,"vw":4.354618},{"c":4.325,"h":4.355,"l":4.32,"n":774,"o":4.35,"t":"2026-10-20T19:55:00Z","v":161717,"vw":4.336083},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-10-20T20:00:00Z","v":140197,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-20T20:55:00Z","v":200,"vw":4.36},{"c":4.3222,"h":4.3222,"l":4.3222,"n":1,"o":4.3222,"t":"2026-10-20T21:00:00Z","v":500,"vw":4.3222},{"c":4.3393,"h":4.3393,"l":4.3393,"n":1,"o":4.3393,"t":"2026-10-20T21:20:00Z","v":100,"vw":4.3393},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T21:45:00Z","v":500,"vw":4.32},{"c":4.3393,"h":4.3393,"l":4.3393,"n":1,"o":4.3393,"t":"2026-10-20T22:50:00Z","v":100,"vw":4.3393},{"c":4.3646,"h":4.3646,"l":4.3646,"n":1,"o":4.3646,"t":"2026-10-20T23:20:00Z","v":500,"vw":4.3646},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-20T23:55:00Z","v":101,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-21T11:55:00Z","v":106,"vw":4.37},{"c":4.37,"h":4.37,"l":4.3695,"n":4,"o":4.3695,"t":"2026-10-21T12:00:00Z","v":300,"vw":4.369668},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-21T12:05:00Z","v":200,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-21T12:10:00Z","v":200,"vw":4.37},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-21T12:50:00Z","v":301,"vw":4.31},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T13:15:00Z","v":100,"vw":4.35},{"c":4.285,"h":4.365,"l":4.28,"n":200,"o":4.365,"t":"2026-10-21T13:30:00Z","v":51664,"vw":4.317289},{"c":4.3,"h":4.3,"l":4.28,"n":75,"o":4.285,"t":"2026-10-21T13:35:00Z","v":12103,"vw":4.285463},{"c":4.275,"h":4.295,"l":4.275,"n":83,"o":4.295,"t":"2026-10-21T13:40:00Z","v":10293,"vw":4.286476},{"c":4.27,"h":4.28,"l":4.265,"n":81,"o":4.27,"t":"2026-10-21T13:45:00Z","v":8048,"vw":4.276732},{"c":4.295,"h":4.295,"l":4.26,"n":109,"o":4.2601,"t":"2026-10-21T13:50:00Z","v":26251,"vw":4.272261},{"c":4.285,"h":4.305,"l":4.285,"n":75,"o":4.295,"t":"2026-10-21T13:55:00Z","v":10344,"vw":4.298436},{"c":4.26,"h":4.285,"l":4.26,"n":281,"o":4.285,"t":"2026-10-21T14:00:00Z","v":25331,"vw":4.276106},{"c":4.275,"h":4.275,"l":4.26,"n":59,"o":4.265,"t":"2026-10-21T14:05:00Z","v":4305,"vw":4.268384},{"c":4.255,"h":4.27,"l":4.255,"n":101,"o":4.27,"t":"2026-10-21T14:10:00Z","v":6657,"vw":4.262884},{"c":4.285,"h":4.285,"l":4.245,"n":256,"o":4.255,"t":"2026-10-21T14:15:00Z","v":96386,"vw":4.259461},{"c":4.2682,"h":4.29,"l":4.265,"n":149,"o":4.285,"t":"2026-10-21T14:20:00Z","v":14496,"vw":4.272641},{"c":4.245,"h":4.265,"l":4.245,"n":77,"o":4.265,"t":"2026-10-21T14:25:00Z","v":5811,"vw":4.257157},{"c":4.25,"h":4.255,"l":4.24,"n":108,"o":4.245,"t":"2026-10-21T14:30:00Z","v":8022,"vw":4.249436},{"c":4.235,"h":4.255,"l":4.23,"n":129,"o":4.255,"t":"2026-10-21T14:35:00Z","v":9276,"vw":4.24093},{"c":4.24,"h":4.245,"l":4.23,"n":111,"o":4.23,"t":"2026-10-21T14:40:00Z","v":15030,"vw":4.237487},{"c":4.235,"h":4.25,"l":4.23,"n":97,"o":4.25,"t":"2026-10-21T14:45:00Z","v":7938,"vw":4.236505},{"c":4.235,"h":4.24,"l":4.23,"n":74,"o":4.235,"t":"2026-10-21T14:50:00Z","v":8423,"vw":4.235632},{"c":4.225,"h":4.2399,"l":4.225,"n":99,"o":4.235,"t":"2026-10-21T14:55:00Z","v":8780,"vw":4.22976},{"c":4.225,"h":4.23,"l":4.22,"n":53,"o":4.225,"t":"2026-10-21T15:00:00Z","v":3989,"vw":4.225555},{"c":4.21,"h":4.225,"l":4.21,"n":115,"o":4.2201,"t":"2026-10-21T15:05:00Z","v":15303,"vw":4.21805},{"c":4.22,"h":4.22,"l":4.21,"n":78,"o":4.21,"t":"2026-10-21T15:10:00Z","v":7682,"vw":4.214494},{"c":4.2129,"h":4.215,"l":4.21,"n":47,"o":4.2117,"t":"2026-10-21T15:15:00Z","v":3174,"vw":4.212306},{"c":4.225,"h":4.225,"l":4.21,"n":90,"o":4.21,"t":"2026-10-21T15:20:00Z","v":8684,"vw":4.218686},{"c":4.235,"h":4.24,"l":4.225,"n":61,"o":4.225,"t":"2026-10-21T15:25:00Z","v":7217,"vw":4.23348},{"c":4.23,"h":4.235,"l":4.23,"n":39,"o":4.235,"t":"2026-10-21T15:30:00Z","v":3119,"vw":4.233387},{"c":4.24,"h":4.24,"l":4.23,"n":52,"o":4.23,"t":"2026-10-21T15:35:00Z","v":11112,"vw":4.233121},{"c":4.23,"h":4.24,"l":4.23,"n":35,"o":4.235,"t":"2026-10-21T15:40:00Z","v":5773,"vw":4.238442},{"c":4.2301,"h":4.25,"l":4.23,"n":146,"o":4.23,"t":"2026-10-21T15:45:00Z","v":45202,"vw":4.243784},{"c":4.23,"h":4.24,"l":4.23,"n":42,"o":4.23,"t":"2026-10-21T15:50:00Z","v":2780,"vw":4.235556},{"c":4.235,"h":4.24,"l":4.23,"n":64,"o":4.2319,"t":"2026-10-21T15:55:00Z","v":3367,"vw":4.234977},{"c":4.265,"h":4.27,"l":4.23,"n":229,"o":4.235,"t":"2026-10-21T16:00:00Z","v":47712,"vw":4.246514},{"c":4.295,"h":4.295,"l":4.265,"n":175,"o":4.265,"t":"2026-10-21T16:05:00Z","v":70036,"vw":4.283339},{"c":4.29,"h":4.295,"l":4.29,"n":33,"o":4.29,"t":"2026-10-21T16:10:00Z","v":7140,"vw":4.294831},{"c":4.3099,"h":4.3099,"l":4.295,"n":111,"o":4.3,"t":"2026-10-21T16:15:00Z","v":28067,"vw":4.300448},{"c":4.295,"h":4.3078,"l":4.29,"n":80,"o":4.3051,"t":"2026-10-21T16:20:00Z","v":34123,"vw":4.300101},{"c":4.28,"h":4.29,"l":4.28,"n":71,"o":4.29,"t":"2026-10-21T16:25:00Z","v":8720,"vw":4.287756},{"c":4.275,"h":4.2887,"l":4.2701,"n":72,"o":4.285,"t":"2026-10-21T16:30:00Z","v":7671,"vw":4.281613},{"c":4.315,"h":4.315,"l":4.275,"n":121,"o":4.2799,"t":"2026-10-21T16:35:00Z","v":33433,"vw":4.290748},{"c":4.3007,"h":4.32,"l":4.295,"n":102,"o":4.32,"t":"2026-10-21T16:40:00Z","v":14154,"vw":4.30467},{"c":4.305,"h":4.305,"l":4.3008,"n":29,"o":4.305,"t":"2026-10-21T16:45:00Z","v":1908,"vw":4.3041},{"c":4.305,"h":4.305,"l":4.305,"n":32,"o":4.305,"t":"2026-10-21T16:50:00Z","v":1890,"vw":4.305},{"c":4.305,"h":4.31,"l":4.3,"n":26,"o":4.31,"t":"2026-10-21T16:55:00Z","v":2660,"vw":4.30359},{"c":4.3,"h":4.305,"l":4.3,"n":46,"o":4.3,"t":"2026-10-21T17:00:00Z","v":4200,"vw":4.30217},{"c":4.305,"h":4.3078,"l":4.3,"n":32,"o":4.3,"t":"2026-10-21T17:05:00Z","v":3121,"vw":4.301153},{"c":4.305,"h":4.31,"l":4.305,"n":76,"o":4.31,"t":"2026-10-21T17:10:00Z","v":8467,"vw":4.306867},{"c":4.3,"h":4.31,"l":4.3,"n":24,"o":4.305,"t":"2026-10-21T17:15:00Z","v":1213,"vw":4.30523},{"c":4.305,"h":4.305,"l":4.3,"n":29,"o":4.305,"t":"2026-10-21T17:20:00Z","v":1550,"vw":4.30375},{"c":4.3,"h":4.31,"l":4.3,"n":54,"o":4.305,"t":"2026-10-21T17:25:00Z","v":5880,"vw":4.304804},{"c":4.2926,"h":4.31,"l":4.29,"n":106,"o":4.305,"t":"2026-10-21T17:30:00Z","v":27502,"vw":4.294472},{"c":4.285,"h":4.295,"l":4.285,"n":75,"o":4.29,"t":"2026-10-21T17:35:00Z","v":12296,"vw":4.290016},{"c":4.285,"h":4.29,"l":4.285,"n":41,"o":4.285,"t":"2026-10-21T17:40:00Z","v":3100,"vw":4.285463},{"c":4.285,"h":4.285,"l":4.285,"n":39,"o":4.285,"t":"2026-10-21T17:45:00Z","v":1755,"vw":4.285},{"c":4.285,"h":4.29,"l":4.2819,"n":63,"o":4.29,"t":"2026-10-21T17:50:00Z","v":7043,"vw":4.28867},{"c":4.295,"h":4.295,"l":4.285,"n":61,"o":4.29,"t":"2026-10-21T17:55:00Z","v":4324,"vw":4.290717},{"c":4.2982,"h":4.2982,"l":4.29,"n":31,"o":4.29,"t":"2026-10-21T18:00:00Z","v":2374,"vw":4.29098},{"c":4.295,"h":4.295,"l":4.29,"n":43,"o":4.29,"t":"2026-10-21T18:05:00Z","v":3499,"vw":4.292789},{"c":4.295,"h":4.3,"l":4.29,"n":39,"o":4.29,"t":"2026-10-21T18:10:00Z","v":1982,"vw":4.295067},{"c":4.295,"h":4.3,"l":4.29,"n":53,"o":4.295,"t":"2026-10-21T18:15:00Z","v":3812,"vw":4.295024},{"c":4.285,"h":4.29,"l":4.285,"n":94,"o":4.29,"t":"2026-10-21T18:20:00Z","v":5497,"vw":4.288562},{"c":4.285,"h":4.29,"l":4.28,"n":18,"o":4.28,"t":"2026-10-21T18:25:00Z","v":832,"vw":4.284286},{"c":4.285,"h":4.29,"l":4.28,"n":42,"o":4.285,"t":"2026-10-21T18:30:00Z","v":2188,"vw":4.286337},{"c":4.285,"h":4.29,"l":4.28,"n":49,"o":4.285,"t":"2026-10-21T18:35:00Z","v":4023,"vw":4.28561},{"c":4.29,"h":4.29,"l":4.28,"n":57,"o":4.28,"t":"2026-10-21T18:40:00Z","v":3809,"vw":4.288799},{"c":4.28,"h":4.2979,"l":4.28,"n":58,"o":4.2979,"t":"2026-10-21T18:45:00Z","v":7546,"vw":4.293154},{"c":4.28,"h":4.285,"l":4.275,"n":95,"o":4.285,"t":"2026-10-21T18:50:00Z","v":10071,"vw":4.279942},{"c":4.26,"h":4.285,"l":4.26,"n":97,"o":4.28,"t":"2026-10-21T18:55:00Z","v":7493,"vw":4.27244},{"c":4.25,"h":4.255,"l":4.24,"n":85,"o":4.25,"t":"2026-10-21T19:00:00Z","v":12024,"vw":4.248039},{"c":4.255,"h":4.255,"l":4.25,"n":34,"o":4.25,"t":"2026-10-21T19:05:00Z","v":3575,"vw":4.253149},{"c":4.255,"h":4.255,"l":4.25,"n":79,"o":4.255,"t":"2026-10-21T19:10:00Z","v":7028,"vw":4.251968},{"c":4.265,"h":4.265,"l":4.255,"n":110,"o":4.255,"t":"2026-10-21T19:15:00Z","v":12340,"vw":4.260944},{"c":4.26,"h":4.27,"l":4.26,"n":64,"o":4.265,"t":"2026-10-21T19:20:00Z","v":4034,"vw":4.26413},{"c":4.27,"h":4.275,"l":4.26,"n":169,"o":4.265,"t":"2026-10-21T19:25:00Z","v":18307,"vw":4.268512},{"c":4.27,"h":4.27,"l":4.265,"n":84,"o":4.265,"t":"2026-10-21T19:30:00Z","v":3849,"vw":4.267603},{"c":4.27,"h":4.27,"l":4.265,"n":52,"o":4.27,"t":"2026-10-21T19:35:00Z","v":2571,"vw":4.268544},{"c":4.26,"h":4.2682,"l":4.25,"n":225,"o":4.265,"t":"2026-10-21T19:40:00Z","v":30318,"vw":4.260316},{"c":4.27,"h":4.27,"l":4.26,"n":174,"o":4.26,"t":"2026-10-21T19:45:00Z","v":28781,"vw":4.263759},{"c":4.265,"h":4.2699,"l":4.26,"n":202,"o":4.265,"t":"2026-10-21T19:50:00Z","v":26767,"vw":4.265067},{"c":4.275,"h":4.28,"l":4.26,"n":843,"o":4.27,"t":"2026-10-21T19:55:00Z","v":167529,"vw":4.270982},{"c":4.275,"h":4.275,"l":4.27,"n":10,"o":4.27,"t":"2026-10-21T20:00:00Z","v":164432,"vw":4.270007},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-21T20:10:00Z","v":18389,"vw":4.27},{"c":4.3085,"h":4.3085,"l":4.3085,"n":1,"o":4.3085,"t":"2026-10-21T20:40:00Z","v":100,"vw":4.3085},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T20:50:00Z","v":100,"vw":4.27},{"c":4.3123,"h":4.3123,"l":4.3123,"n":1,"o":4.3123,"t":"2026-10-21T20:55:00Z","v":2500,"vw":4.3123},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T22:10:00Z","v":425,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T22:25:00Z","v":100,"vw":4.27},{"c":4.27,"h":4.2729,"l":4.27,"n":3,"o":4.2729,"t":"2026-10-21T23:00:00Z","v":270,"vw":4.27145},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-21T23:55:00Z","v":8000,"vw":4.27},{"c":4.09,"h":4.2,"l":4.09,"n":47,"o":4.2,"t":"2026-10-22T08:00:00Z","v":4513,"vw":4.134896},{"c":4.1103,"h":4.1103,"l":4.11,"n":4,"o":4.11,"t":"2026-10-22T08:05:00Z","v":2136,"vw":4.110272},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-22T09:05:00Z","v":250,"vw":4.1},{"c":4.09,"h":4.09,"l":4.07,"n":10,"o":4.09,"t":"2026-10-22T09:10:00Z","v":9800,"vw":4.073194},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T09:15:00Z","v":750,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-22T10:40:00Z","v":136,"vw":4.13},{"c":4.14,"h":4.14,"l":4.135,"n":13,"o":4.135,"t":"2026-10-22T11:00:00Z","v":697,"vw":4.135833},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-22T11:10:00Z","v":100,"vw":4.13},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-22T11:30:00Z","v":100,"vw":4.14},{"c":4.1,"h":4.12,"l":4.1,"n":24,"o":4.12,"t":"2026-10-22T12:15:00Z","v":2417,"vw":4.111884},{"c":4.14,"h":4.14,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T13:10:00Z","v":364,"vw":4.111662},{"c":4.03,"h":4.09,"l":4.03,"n":65,"o":4.07,"t":"2026-10-22T13:25:00Z","v":12850,"vw":4.053465},{"c":4.08,"h":4.08,"l":4.03,"n":959,"o":4.04,"t":"2026-10-22T13:30:00Z","v":190536,"vw":4.045973},{"c":4.08,"h":4.1,"l":4.055,"n":892,"o":4.075,"t":"2026-10-22T13:35:00Z","v":115789,"vw":4.081885},{"c":4.09,"h":4.09,"l":4.0601,"n":247,"o":4.075,"t":"2026-10-22T13:40:00Z","v":28477,"vw":4.079045},{"c":4.135,"h":4.165,"l":4.085,"n":444,"o":4.085,"t":"2026-10-22T13:45:00Z","v":50714,"vw":4.122219},{"c":4.135,"h":4.14,"l":4.12,"n":131,"o":4.13,"t":"2026-10-22T13:50:00Z","v":21555,"vw":4.13266},{"c":4.155,"h":4.16,"l":4.14,"n":84,"o":4.14,"t":"2026-10-22T13:55:00Z","v":9582,"vw":4.147407},{"c":4.1601,"h":4.19,"l":4.155,"n":284,"o":4.16,"t":"2026-10-22T14:00:00Z","v":29577,"vw":4.174183},{"c":4.195,"h":4.205,"l":4.15,"n":189,"o":4.165,"t":"2026-10-22T14:05:00Z","v":20688,"vw":4.178092},{"c":4.19,"h":4.205,"l":4.1801,"n":240,"o":4.195,"t":"2026-10-22T14:10:00Z","v":25063,"vw":4.196215},{"c":4.215,"h":4.215,"l":4.185,"n":601,"o":4.19,"t":"2026-10-22T14:15:00Z","v":87580,"vw":4.199286},{"c":4.205,"h":4.21,"l":4.195,"n":195,"o":4.21,"t":"2026-10-22T14:20:00Z","v":14950,"vw":4.202655},{"c":4.2,"h":4.21,"l":4.2,"n":83,"o":4.205,"t":"2026-10-22T14:25:00Z","v":8980,"vw":4.202865},{"c":4.205,"h":4.215,"l":4.2,"n":197,"o":4.205,"t":"2026-10-22T14:30:00Z","v":22062,"vw":4.209047},{"c":4.19,"h":4.2,"l":4.175,"n":284,"o":4.2,"t":"2026-10-22T14:35:00Z","v":58814,"vw":4.183006},{"c":4.195,"h":4.2,"l":4.18,"n":766,"o":4.19,"t":"2026-10-22T14:40:00Z","v":58802,"vw":4.191207},{"c":4.185,"h":4.195,"l":4.175,"n":321,"o":4.195,"t":"2026-10-22T14:45:00Z","v":43492,"vw":4.181849},{"c":4.1807,"h":4.185,"l":4.18,"n":118,"o":4.185,"t":"2026-10-22T14:50:00Z","v":13935,"vw":4.181456},{"c":4.185,"h":4.19,"l":4.175,"n":155,"o":4.19,"t":"2026-10-22T14:55:00Z","v":14767,"vw":4.180462},{"c":4.18,"h":4.19,"l":4.175,"n":219,"o":4.19,"t":"2026-10-22T15:00:00Z","v":43181,"vw":4.179554},{"c":4.16,"h":4.18,"l":4.15,"n":168,"o":4.175,"t":"2026-10-22T15:05:00Z","v":22050,"vw":4.169057},{"c":4.145,"h":4.16,"l":4.1401,"n":290,"o":4.155,"t":"2026-10-22T15:10:00Z","v":61808,"vw":4.14578},{"c":4.155,"h":4.16,"l":4.14,"n":117,"o":4.145,"t":"2026-10-22T15:15:00Z","v":10703,"vw":4.150316},{"c":4.17,"h":4.175,"l":4.1524,"n":157,"o":4.16,"t":"2026-10-22T15:20:00Z","v":14606,"vw":4.164837},{"c":4.155,"h":4.17,"l":4.1501,"n":117,"o":4.165,"t":"2026-10-22T15:25:00Z","v":8013,"vw":4.159733},{"c":4.155,"h":4.16,"l":4.15,"n":52,"o":4.155,"t":"2026-10-22T15:30:00Z","v":4351,"vw":4.15447},{"c":4.15,"h":4.165,"l":4.15,"n":164,"o":4.16,"t":"2026-10-22T15:35:00Z","v":15923,"vw":4.158311},{"c":4.135,"h":4.1576,"l":4.135,"n":204,"o":4.155,"t":"2026-10-22T15:40:00Z","v":27728,"vw":4.146686},{"c":4.145,"h":4.145,"l":4.135,"n":56,"o":4.135,"t":"2026-10-22T15:45:00Z","v":6425,"vw":4.140978},{"c":4.155,"h":4.16,"l":4.145,"n":117,"o":4.145,"t":"2026-10-22T15:50:00Z","v":11161,"vw":4.15161},{"c":4.155,"h":4.16,"l":4.145,"n":112,"o":4.155,"t":"2026-10-22T15:55:00Z","v":14438,"vw":4.150682},{"c":4.145,"h":4.165,"l":4.145,"n":166,"o":4.16,"t":"2026-10-22T16:00:00Z","v":15656,"vw":4.156153},{"c":4.195,"h":4.205,"l":4.145,"n":713,"o":4.145,"t":"2026-10-22T16:05:00Z","v":164497,"vw":4.180653},{"c":4.195,"h":4.195,"l":4.18,"n":236,"o":4.195,"t":"2026-10-22T16:10:00Z","v":41021,"vw":4.189807},{"c":4.195,"h":4.205,"l":4.1918,"n":172,"o":4.195,"t":"2026-10-22T16:15:00Z","v":23715,"vw":4.19853},{"c":4.195,"h":4.2,"l":4.1927,"n":81,"o":4.197,"t":"2026-10-22T16:20:00Z","v":7245,"vw":4.197404},{"c":4.195,"h":4.2,"l":4.19,"n":121,"o":4.195,"t":"2026-10-22T16:25:00Z","v":18273,"vw":4.192},{"c":4.1815,"h":4.2,"l":4.18,"n":104,"o":4.19,"t":"2026-10-22T16:30:00Z","v":12814,"vw":4.188146},{"c":4.175,"h":4.185,"l":4.175,"n":96,"o":4.1801,"t":"2026-10-22T16:35:00Z","v":7998,"vw":4.181045},{"c":4.165,"h":4.175,"l":4.165,"n":78,"o":4.175,"t":"2026-10-22T16:40:00Z","v":6067,"vw":4.169782},{"c":4.155,"h":4.165,"l":4.1522,"n":106,"o":4.16,"t":"2026-10-22T16:45:00Z","v":10179,"vw":4.158042},{"c":4.175,"h":4.185,"l":4.1599,"n":321,"o":4.1599,"t":"2026-10-22T16:50:00Z","v":42150,"vw":4.172658},{"c":4.175,"h":4.1796,"l":4.17,"n":109,"o":4.175,"t":"2026-10-22T16:55:00Z","v":8679,"vw":4.173416},{"c":4.1627,"h":4.175,"l":4.1627,"n":101,"o":4.17,"t":"2026-10-22T17:00:00Z","v":7623,"vw":4.168903},{"c":4.165,"h":4.17,"l":4.165,"n":44,"o":4.17,"t":"2026-10-22T17:05:00Z","v":4416,"vw":4.168313},{"c":4.162,"h":4.18,"l":4.16,"n":173,"o":4.1614,"t":"2026-10-22T17:10:00Z","v":33979,"vw":4.169724},{"c":4.16,"h":4.165,"l":4.155,"n":155,"o":4.165,"t":"2026-10-22T17:15:00Z","v":13264,"vw":4.160154},{"c":4.155,"h":4.165,"l":4.155,"n":101,"o":4.16,"t":"2026-10-22T17:20:00Z","v":9780,"vw":4.16},{"c":4.155,"h":4.16,"l":4.155,"n":29,"o":4.16,"t":"2026-10-22T17:25:00Z","v":1617,"vw":4.155798},{"c":4.165,"h":4.165,"l":4.15,"n":86,"o":4.1523,"t":"2026-10-22T17:30:00Z","v":8105,"vw":4.158513},{"c":4.155,"h":4.16,"l":4.15,"n":138,"o":4.16,"t":"2026-10-22T17:35:00Z","v":15337,"vw":4.154145},{"c":4.16,"h":4.16,"l":4.15,"n":91,"o":4.155,"t":"2026-10-22T17:40:00Z","v":8369,"vw":4.157879},{"c":4.16,"h":4.165,"l":4.16,"n":89,"o":4.165,"t":"2026-10-22T17:45:00Z","v":11683,"vw":4.160429},{"c":4.16,"h":4.165,"l":4.155,"n":101,"o":4.16,"t":"2026-10-22T17:50:00Z","v":13091,"vw":4.159195},{"c":4.1578,"h":4.165,"l":4.155,"n":80,"o":4.165,"t":"2026-10-22T17:55:00Z","v":11721,"vw":4.160064},{"c":4.13,"h":4.15,"l":4.1205,"n":182,"o":4.15,"t":"2026-10-22T18:00:00Z","v":21447,"vw":4.132987},{"c":4.14,"h":4.14,"l":4.13,"n":52,"o":4.135,"t":"2026-10-22T18:05:00Z","v":3980,"vw":4.135355},{"c":4.135,"h":4.14,"l":4.13,"n":60,"o":4.14,"t":"2026-10-22T18:10:00Z","v":7037,"vw":4.134904},{"c":4.145,"h":4.145,"l":4.135,"n":94,"o":4.14,"t":"2026-10-22T18:15:00Z","v":7333,"vw":4.140627},{"c":4.145,"h":4.155,"l":4.145,"n":111,"o":4.145,"t":"2026-10-22T18:20:00Z","v":9524,"vw":4.149817},{"c":4.135,"h":4.145,"l":4.135,"n":63,"o":4.145,"t":"2026-10-22T18:25:00Z","v":5339,"vw":4.138923},{"c":4.125,"h":4.1301,"l":4.12,"n":139,"o":4.13,"t":"2026-10-22T18:30:00Z","v":22865,"vw":4.122672},{"c":4.1285,"h":4.135,"l":4.12,"n":158,"o":4.12,"t":"2026-10-22T18:35:00Z","v":19999,"vw":4.130017},{"c":4.125,"h":4.14,"l":4.125,"n":150,"o":4.125,"t":"2026-10-22T18:40:00Z","v":22075,"vw":4.131301},{"c":4.1137,"h":4.13,"l":4.1137,"n":61,"o":4.13,"t":"2026-10-22T18:45:00Z","v":5365,"vw":4.122886},{"c":4.115,"h":4.12,"l":4.1123,"n":37,"o":4.115,"t":"2026-10-22T18:50:00Z","v":6254,"vw":4.117484},{"c":4.105,"h":4.12,"l":4.1,"n":145,"o":4.12,"t":"2026-10-22T18:55:00Z","v":25075,"vw":4.104839},{"c":4.095,"h":4.1,"l":4.09,"n":88,"o":4.1,"t":"2026-10-22T19:00:00Z","v":12467,"vw":4.096044},{"c":4.09,"h":4.095,"l":4.085,"n":157,"o":4.095,"t":"2026-10-22T19:05:00Z","v":14623,"vw":4.091039},{"c":4.11,"h":4.115,"l":4.094,"n":142,"o":4.095,"t":"2026-10-22T19:10:00Z","v":15136,"vw":4.102534},{"c":4.105,"h":4.115,"l":4.1,"n":99,"o":4.115,"t":"2026-10-22T19:15:00Z","v":13356,"vw":4.111784},{"c":4.115,"h":4.115,"l":4.1,"n":177,"o":4.1,"t":"2026-10-22T19:20:00Z","v":21822,"vw":4.109028},{"c":4.115,"h":4.115,"l":4.115,"n":38,"o":4.115,"t":"2026-10-22T19:25:00Z","v":3093,"vw":4.115},{"c":4.14,"h":4.145,"l":4.12,"n":321,"o":4.12,"t":"2026-10-22T19:30:00Z","v":52032,"vw":4.134615},{"c":4.1301,"h":4.145,"l":4.13,"n":157,"o":4.145,"t":"2026-10-22T19:35:00Z","v":13838,"vw":4.137788},{"c":4.13,"h":4.135,"l":4.13,"n":181,"o":4.13,"t":"2026-10-22T19:40:00Z","v":32407,"vw":4.130852},{"c":4.135,"h":4.14,"l":4.1218,"n":278,"o":4.13,"t":"2026-10-22T19:45:00Z","v":60308,"vw":4.129096},{"c":4.135,"h":4.145,"l":4.135,"n":284,"o":4.135,"t":"2026-10-22T19:50:00Z","v":59146,"vw":4.139987},{"c":4.13,"h":4.145,"l":4.12,"n":1187,"o":4.14,"t":"2026-10-22T19:55:00Z","v":289187,"vw":4.131058},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-10-22T20:00:00Z","v":234841,"vw":4.13},{"c":4.15,"h":4.15,"l":4.13,"n":4,"o":4.13,"t":"2026-10-22T20:45:00Z","v":300,"vw":4.138},{"c":4.1,"h":4.1077,"l":4.1,"n":2,"o":4.1077,"t":"2026-10-22T20:50:00Z","v":1200,"vw":4.106417},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T20:55:00Z","v":798,"vw":4.1},{"c":4.1373,"h":4.1373,"l":4.1373,"n":1,"o":4.1373,"t":"2026-10-22T21:00:00Z","v":200,"vw":4.1373},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-22T21:20:00Z","v":225,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-22T21:25:00Z","v":200,"vw":4.12},{"c":4.1,"h":4.1092,"l":4.1,"n":2,"o":4.1092,"t":"2026-10-22T21:35:00Z","v":579,"vw":4.10464},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T22:40:00Z","v":1000,"vw":4.17}],"history":[{"c":16.97,"h":16.97,"l":16.97,"n":0,"o":16.97,"t":"2024-10-21T04:00:00Z","v":0,"vw":0},{"c":16.97,"h":16.97,"l":16.97,"n":0,"o":16.97,"t":"2024-10-22T04:00:00Z","v":0,"vw":0},{"c":16.97,"h":16.97,"l":16.97,"n":0,"o":16.97,"t":"2024-10-23T04:00:00Z","v":0,"vw":0},{"c":16.97,"h":16.97,"l":16.97,"n":0,"o":16.97,"t":"2024-10-24T04:00:00Z","v":0,"vw":0},{"c":16.55,"h":19.8,"l":15.5,"n":14266,"o":15.5,"t":"2024-10-25T04:00:00Z","v":1950574,"vw":17.778253},{"c":17,"h":18.98,"l":16.8962,"n":5325,"o":17.79,"t":"2024-10-28T04:00:00Z","v":673833,"vw":17.681555},{"c":15.41,"h":17.35,"l":15.05,"n":4330,"o":16.8,"t":"2024-10-29T04:00:00Z","v":544148,"vw":15.808726},{"c":15.25,"h":15.9,"l":15.22,"n":1525,"o":15.52,"t":"2024-10-30T04:00:00Z","v":174289,"vw":15.424006},{"c":14.77,"h":14.98,"l":14.5129,"n":837,"o":14.94,"t":"2024-10-31T04:00:00Z","v":92172,"vw":14.776924},{"c":14.52,"h":15.8114,"l":14.098,"n":2945,"o":14.77,"t":"2024-11-01T04:00:00Z","v":330671,"vw":14.638452},{"c":15.46,"h":15.6,"l":14.19,"n":1624,"o":14.28,"t":"2024-11-04T05:00:00Z","v":178771,"vw":15.221604},{"c":15.57,"h":16,"l":15.135,"n":1309,"o":15.69,"t":"2024-11-05T05:00:00Z","v":173510,"vw":15.563359},{"c":15.51,"h":15.699,"l":14.6,"n":930,"o":15,"t":"2024-11-06T05:00:00Z","v":114052,"vw":15.182841},{"c":15.66,"h":15.92,"l":15.11,"n":638,"o":15.92,"t":"2024-11-07T05:00:00Z","v":58166,"vw":15.500629},{"c":15.5,"h":15.76,"l":15.02,"n":886,"o":15.76,"t":"2024-11-08T05:00:00Z","v":111555,"vw":15.370641},{"c":22.47,"h":22.69,"l":15.75,"n":7946,"o":15.94,"t":"2024-11-11T05:00:00Z","v":997256,"vw":19.987745},{"c":17.18,"h":21.78,"l":16.59,"n":4949,"o":21.78,"t":"2024-11-12T05:00:00Z","v":445379,"vw":18.197499},{"c":19.04,"h":20.7,"l":17.56,"n":3387,"o":17.76,"t":"2024-11-13T05:00:00Z","v":317731,"vw":19.431597},{"c":15.79,"h":19.99,"l":15.76,"n":2551,"o":19.26,"t":"2024-11-14T05:00:00Z","v":276744,"vw":17.423593},{"c":17.37,"h":18,"l":16.07,"n":2194,"o":16.07,"t":"2024-11-15T05:00:00Z","v":150487,"vw":17.304312},{"c":18.33,"h":21.87,"l":18.01,"n":4056,"o":19,"t":"2024-11-18T05:00:00Z","v":402405,"vw":20.207783},{"c":19.29,"h":19.65,"l":18.53,"n":2336,"o":19,"t":"2024-11-19T05:00:00Z","v":132955,"vw":19.082041},{"c":17.7,"h":19.99,"l":17.3,"n":1897,"o":19.99,"t":"2024-11-20T05:00:00Z","v":162199,"vw":18.04382},{"c":18.2,"h":18.59,"l":17.7,"n":1473,"o":18.2,"t":"2024-11-21T05:00:00Z","v":89216,"vw":18.085081},{"c":19.865,"h":19.94,"l":17.69,"n":2717,"o":18.16,"t":"2024-11-22T05:00:00Z","v":134972,"vw":19.067003},{"c":18.27,"h":21.26,"l":18.25,"n":3173,"o":19.98,"t":"2024-11-25T05:00:00Z","v":196186,"vw":19.452984},{"c":17.5,"h":19.39,"l":17.35,"n":1736,"o":18.65,"t":"2024-11-26T05:00:00Z","v":112376,"vw":17.903122},{"c":17.16,"h":18.25,"l":16.52,"n":1608,"o":17.81,"t":"2024-11-27T05:00:00Z","v":107283,"vw":17.282788},{"c":17.37,"h":17.8432,"l":17.1,"n":509,"o":17.16,"t":"2024-11-29T05:00:00Z","v":34518,"vw":17.446588},{"c":16.73,"h":17.68,"l":16.3,"n":1556,"o":17.53,"t":"2024-12-02T05:00:00Z","v":108941,"vw":16.81253},{"c":17.14,"h":17.31,"l":16.55,"n":4954,"o":16.59,"t":"2024-12-03T05:00:00Z","v":132010,"vw":16.92898},{"c":16.94,"h":17.54,"l":16.5001,"n":1206,"o":17.22,"t":"2024-12-04T05:00:00Z","v":65412,"vw":16.912576},{"c":15.95,"h":17.03,"l":15.88,"n":3655,"o":16.99,"t":"2024-12-05T05:00:00Z","v":91844,"vw":16.390649},{"c":16.81,"h":16.98,"l":15.9,"n":1392,"o":16.85,"t":"2024-12-06T05:00:00Z","v":120530,"vw":16.401622},{"c":17.16,"h":18.5,"l":16.5,"n":1812,"o":17.75,"t":"2024-12-09T05:00:00Z","v":217391,"vw":17.54623},{"c":15.92,"h":17,"l":15.84,"n":1793,"o":17,"t":"2024-12-10T05:00:00Z","v":209812,"vw":16.091518},{"c":16,"h":16.5,"l":15.85,"n":2497,"o":16,"t":"2024-12-11T05:00:00Z","v":141963,"vw":16.059909},{"c":16.04,"h":16.48,"l":15.65,"n":889,"o":16.24,"t":"2024-12-12T05:00:00Z","v":60390,"vw":15.942404},{"c":16.2,"h":16.25,"l":15.65,"n":726,"o":16,"t":"2024-12-13T05:00:00Z","v":47613,"vw":15.997342},{"c":16,"h":16.2,"l":15.65,"n":762,"o":16.19,"t":"2024-12-16T05:00:00Z","v":54614,"vw":15.943963},{"c":15.66,"h":15.96,"l":15.35,"n":2806,"o":15.75,"t":"2024-12-17T05:00:00Z","v":89021,"vw":15.609475},{"c":14.68,"h":15.93,"l":14.1421,"n":2151,"o":15.72,"t":"2024-12-18T05:00:00Z","v":139313,"vw":15.239195},{"c":15.07,"h":15.5,"l":14.5,"n":766,"o":15.24,"t":"2024-12-19T05:00:00Z","v":46956,"vw":14.888112},{"c":14.7,"h":16.44,"l":14.66,"n":2342,"o":14.66,"t":"2024-12-20T05:00:00Z","v":139490,"vw":15.392258},{"c":14.75,"h":15.1644,"l":14.22,"n":1650,"o":14.9,"t":"2024-12-23T05:00:00Z","v":79309,"vw":14.58404},{"c":14.69,"h":15,"l":14.57,"n":685,"o":14.92,"t":"2024-12-24T05:00:00Z","v":35739,"vw":14.793748},{"c":14.58,"h":14.8059,"l":14.26,"n":1626,"o":14.52,"t":"2024-12-26T05:00:00Z","v":67702,"vw":14.444423},{"c":14.2,"h":14.5311,"l":14,"n":1435,"o":14.41,"t":"2024-12-27T05:00:00Z","v":82673,"vw":14.204892},{"c":13.85,"h":14.29,"l":13.59,"n":1219,"o":14.23,"t":"2024-12-30T05:00:00Z","v":79635,"vw":13.943937},{"c":14.18,"h":14.66,"l":13.7701,"n":689,"o":13.93,"t":"2024-12-31T05:00:00Z","v":38955,"vw":14.198195},{"c":14.19,"h":14.43,"l":14,"n":726,"o":14.18,"t":"2025-01-02T05:00:00Z","v":54609,"vw":14.144519},{"c":13.89,"h":14.3166,"l":13.33,"n":1222,"o":14.11,"t":"2025-01-03T05:00:00Z","v":165872,"vw":13.802315},{"c":13.11,"h":14,"l":12.8519,"n":1350,"o":14,"t":"2025-01-06T05:00:00Z","v":118572,"vw":13.356925},{"c":13.79,"h":14.38,"l":13.155,"n":1293,"o":13.16,"t":"2025-01-07T05:00:00Z","v":121162,"vw":13.904912},{"c":13.05,"h":13.72,"l":13,"n":952,"o":13.72,"t":"2025-01-08T05:00:00Z","v":42380,"vw":13.125506},{"c":12.81,"h":13.4,"l":12.55,"n":620,"o":13.13,"t":"2025-01-10T05:00:00Z","v":40299,"vw":12.879169},{"c":12.22,"h":13.04,"l":12.22,"n":634,"o":12.62,"t":"2025-01-13T05:00:00Z","v":98813,"vw":12.486151},{"c":12.3,"h":12.71,"l":12.2961,"n":432,"o":12.31,"t":"2025-01-14T05:00:00Z","v":26015,"vw":12.500971},{"c":12.46,"h":13,"l":12.4,"n":502,"o":12.91,"t":"2025-01-15T05:00:00Z","v":21557,"vw":12.746805},{"c":12.62,"h":12.9547,"l":12.48,"n":502,"o":12.72,"t":"2025-01-16T05:00:00Z","v":19633,"vw":12.688252},{"c":13.25,"h":13.6,"l":12.7,"n":725,"o":12.7,"t":"2025-01-17T05:00:00Z","v":62492,"vw":13.230695},{"c":12.82,"h":13.25,"l":12.5,"n":539,"o":13.25,"t":"2025-01-21T05:00:00Z","v":30490,"vw":12.801179},{"c":13.91,"h":14.23,"l":12.81,"n":957,"o":13.33,"t":"2025-01-22T05:00:00Z","v":86454,"vw":13.511619},{"c":14.5,"h":15.5,"l":13.51,"n":1540,"o":14,"t":"2025-01-23T05:00:00Z","v":187662,"vw":14.960075},{"c":15.32,"h":15.5,"l":14.64,"n":1275,"o":15.5,"t":"2025-01-24T05:00:00Z","v":95570,"vw":15.197025},{"c":14.35,"h":16.28,"l":14.3,"n":1693,"o":15.5,"t":"2025-01-27T05:00:00Z","v":90888,"vw":15.479378},{"c":14.54,"h":15.1977,"l":14.35,"n":515,"o":14.45,"t":"2025-01-28T05:00:00Z","v":33855,"vw":14.585717},{"c":15.19,"h":15.5,"l":14.68,"n":851,"o":14.74,"t":"2025-01-29T05:00:00Z","v":48653,"vw":14.910526},{"c":14.95,"h":15.4,"l":14.465,"n":775,"o":15.38,"t":"2025-01-30T05:00:00Z","v":68399,"vw":14.692606},{"c":14.69,"h":15.225,"l":14.65,"n":427,"o":15.14,"t":"2025-01-31T05:00:00Z","v":24430,"vw":14.908598},{"c":14.32,"h":14.99,"l":13.8501,"n":1556,"o":14.25,"t":"2025-02-03T05:00:00Z","v":52645,"vw":14.33501},{"c":14.58,"h":14.8,"l":14.23,"n":426,"o":14.645,"t":"2025-02-04T05:00:00Z","v":25625,"vw":14.48013},{"c":13.8,"h":14.58,"l":13.8,"n":445,"o":14.5,"t":"2025-02-05T05:00:00Z","v":43725,"vw":14.15564},{"c":15.93,"h":16.02,"l":14.56,"n":1391,"o":14.75,"t":"2025-02-06T05:00:00Z","v":142703,"vw":15.426531},{"c":15.94,"h":16.65,"l":15.565,"n":909,"o":16.63,"t":"2025-02-07T05:00:00Z","v":101953,"vw":16.009397},{"c":15.99,"h":16.9,"l":15.16,"n":993,"o":16.25,"t":"2025-02-10T05:00:00Z","v":99895,"vw":15.999724},{"c":15.9,"h":16.35,"l":15.51,"n":590,"o":15.8,"t":"2025-02-11T05:00:00Z","v":47976,"vw":15.974317},{"c":16.56,"h":16.8,"l":15.6,"n":1100,"o":16.05,"t":"2025-02-12T05:00:00Z","v":99579,"vw":16.253999},{"c":17.17,"h":17.38,"l":16.18,"n":1329,"o":16.7,"t":"2025-02-13T05:00:00Z","v":105892,"vw":16.860137},{"c":31.5,"h":42.24,"l":27.53,"n":326131,"o":35.73,"t":"2025-02-14T05:00:00Z","v":21075358,"vw":32.389314},{"c":40.4,"h":44,"l":38.7,"n":134795,"o":42.52,"t":"2025-02-18T05:00:00Z","v":10528642,"vw":40.672139},{"c":34.01,"h":38.99,"l":33,"n":54322,"o":38.7,"t":"2025-02-19T05:00:00Z","v":4638872,"vw":34.915153},{"c":27.59,"h":33.1,"l":27.51,"n":41715,"o":33.01,"t":"2025-02-20T05:00:00Z","v":3835540,"vw":29.241092},{"c":24.42,"h":30.05,"l":23.2,"n":46163,"o":29.6,"t":"2025-02-21T05:00:00Z","v":5184775,"vw":25.867619},{"c":24.05,"h":28.17,"l":23.88,"n":53120,"o":28.16,"t":"2025-02-24T05:00:00Z","v":7114310,"vw":25.744073},{"c":22.33,"h":23.52,"l":20.6207,"n":27086,"o":23.52,"t":"2025-02-25T05:00:00Z","v":3402416,"vw":22.034137},{"c":23.34,"h":24.549,"l":22.05,"n":20587,"o":22.59,"t":"2025-02-26T05:00:00Z","v":2816034,"vw":23.560756},{"c":19.83,"h":24.25,"l":19.511,"n":22850,"o":24.145,"t":"2025-02-27T05:00:00Z","v":2636173,"vw":21.36398},{"c":19.95,"h":20.49,"l":18.78,"n":15983,"o":18.99,"t":"2025-02-28T05:00:00Z","v":1972836,"vw":19.751449},{"c":17.6,"h":20.5,"l":16.97,"n":20296,"o":20.37,"t":"2025-03-03T05:00:00Z","v":2350408,"vw":18.408301},{"c":16.88,"h":17.9199,"l":16.04,"n":21284,"o":16.75,"t":"2025-03-04T05:00:00Z","v":2531911,"vw":17.127068},{"c":17.8,"h":18.87,"l":17.12,"n":30184,"o":18,"t":"2025-03-05T05:00:00Z","v":4555185,"vw":17.936856},{"c":15.95,"h":17.21,"l":15.85,"n":18464,"o":17.15,"t":"2025-03-06T05:00:00Z","v":2557132,"vw":16.493021},{"c":16.39,"h":16.64,"l":15.6,"n":17506,"o":16.5,"t":"2025-03-07T05:00:00Z","v":2530284,"vw":16.186495},{"c":16.01,"h":16.48,"l":15.365,"n":14950,"o":15.99,"t":"2025-03-10T04:00:00Z","v":1642797,"vw":15.84473},{"c":16.31,"h":17.04,"l":15.67,"n":21800,"o":15.76,"t":"2025-03-11T04:00:00Z","v":2827010,"vw":16.347051},{"c":16.58,"h":17.4,"l":16.36,"n":18002,"o":16.5,"t":"2025-03-12T04:00:00Z","v":2370403,"vw":16.816683},{"c":16.27,"h":16.7458,"l":15.77,"n":15678,"o":16.455,"t":"2025-03-13T04:00:00Z","v":1593056,"vw":16.321507},{"c":18.4,"h":19.25,"l":15.55,"n":36622,"o":16.375,"t":"2025-03-14T04:00:00Z","v":7906655,"vw":18.116235},{"c":18.01,"h":20.5,"l":18,"n":27553,"o":18.68,"t":"2025-03-17T04:00:00Z","v":3832881,"vw":19.045635},{"c":16.78,"h":17.77,"l":16.66,"n":14308,"o":17.7,"t":"2025-03-18T04:00:00Z","v":1285825,"vw":16.990975},{"c":16.8,"h":17.2,"l":16.61,"n":9282,"o":16.9,"t":"2025-03-19T04:00:00Z","v":970837,"vw":16.935486},{"c":15.96,"h":16.57,"l":15.7101,"n":9080,"o":16.41,"t":"2025-03-20T04:00:00Z","v":888144,"vw":16.115658},{"c":15.88,"h":15.98,"l":15.4,"n":6501,"o":15.6,"t":"2025-03-21T04:00:00Z","v":682921,"vw":15.700213},{"c":16.51,"h":16.86,"l":15.91,"n":12414,"o":16.3,"t":"2025-03-24T04:00:00Z","v":1818008,"vw":16.422639},{"c":16.11,"h":16.6,"l":15.85,"n":6349,"o":16.46,"t":"2025-03-25T04:00:00Z","v":714803,"vw":16.098277},{"c":14.95,"h":16.25,"l":14.8845,"n":8949,"o":16.09,"t":"2025-03-26T04:00:00Z","v":1124755,"vw":15.288735},{"c":15.36,"h":15.64,"l":14.2,"n":10250,"o":14.81,"t":"2025-03-27T04:00:00Z","v":1473654,"vw":15.088298},{"c":14.52,"h":15.6,"l":14.23,"n":7316,"o":15.59,"t":"2025-03-28T04:00:00Z","v":920512,"vw":14.597495},{"c":13.57,"h":14.04,"l":13.38,"n":8790,"o":13.98,"t":"2025-03-31T04:00:00Z","v":1002236,"vw":13.65656},{"c":13.92,"h":14.1699,"l":12.75,"n":12760,"o":13.45,"t":"2025-04-01T04:00:00Z","v":1684481,"vw":13.401473},{"c":13.71,"h":14.26,"l":13.36,"n":7312,"o":13.45,"t":"2025-04-02T04:00:00Z","v":807606,"vw":13.791857},{"c":12.88,"h":13.4,"l":12.86,"n":8513,"o":12.9,"t":"2025-04-03T04:00:00Z","v":978193,"vw":13.066668},{"c":11.23,"h":12.5981,"l":10.58,"n":11425,"o":12.5,"t":"2025-04-04T04:00:00Z","v":1567745,"vw":11.258841},{"c":10.17,"h":11.1992,"l":9.4001,"n":13223,"o":10.35,"t":"2025-04-07T04:00:00Z","v":1477335,"vw":10.227225},{"c":8.84,"h":10.71,"l":8.613,"n":16057,"o":10.71,"t":"2025-04-08T04:00:00Z","v":1719823,"vw":9.551069},{"c":10.77,"h":11.49,"l":8.6,"n":29897,"o":8.81,"t":"2025-04-09T04:00:00Z","v":4579124,"vw":10.256894},{"c":9.81,"h":10.57,"l":9.67,"n":11000,"o":10.2,"t":"2025-04-10T04:00:00Z","v":1071606,"vw":10.003044},{"c":9.95,"h":10.14,"l":9.57,"n":7840,"o":9.9,"t":"2025-04-11T04:00:00Z","v":891726,"vw":9.866108},{"c":10.03,"h":10.564,"l":9.7101,"n":6360,"o":10.45,"t":"2025-04-14T04:00:00Z","v":1004285,"vw":10.164693},{"c":9.46,"h":10.2,"l":9.3,"n":6667,"o":10.03,"t":"2025-04-15T04:00:00Z","v":766880,"vw":9.567514},{"c":8.63,"h":9.2,"l":8.53,"n":7124,"o":9.15,"t":"2025-04-16T04:00:00Z","v":1235016,"vw":8.855884},{"c":8.23,"h":8.9,"l":8.19,"n":6950,"o":8.9,"t":"2025-04-17T04:00:00Z","v":924222,"vw":8.440872},{"c":8.44,"h":8.98,"l":7.59,"n":13566,"o":8.1,"t":"2025-04-21T04:00:00Z","v":2285616,"vw":8.429184},{"c":8.79,"h":9.13,"l":8.43,"n":7566,"o":8.45,"t":"2025-04-22T04:00:00Z","v":1080505,"vw":8.765196},{"c":7.3,"h":9.07,"l":7.28,"n":47937,"o":9.04,"t":"2025-04-23T04:00:00Z","v":9500921,"vw":7.847676},{"c":7.09,"h":7.85,"l":6.9,"n":52255,"o":7.78,"t":"2025-04-24T04:00:00Z","v":11191158,"vw":7.036212},{"c":7.04,"h":7.38,"l":6.92,"n":43469,"o":7.26,"t":"2025-04-25T04:00:00Z","v":9332485,"vw":7.142781},{"c":6.65,"h":7.01,"l":6.03,"n":56141,"o":7.01,"t":"2025-04-28T04:00:00Z","v":13361009,"vw":6.340748},{"c":6.7,"h":7.14,"l":6.46,"n":30199,"o":6.7,"t":"2025-04-29T04:00:00Z","v":7070432,"vw":6.774598},{"c":6.49,"h":6.67,"l":6.28,"n":20706,"o":6.67,"t":"2025-04-30T04:00:00Z","v":5023742,"vw":6.395738},{"c":6.58,"h":6.85,"l":6.34,"n":19593,"o":6.5,"t":"2025-05-01T04:00:00Z","v":4353337,"vw":6.579994},{"c":7.35,"h":7.46,"l":6.65,"n":65242,"o":6.705,"t":"2025-05-02T04:00:00Z","v":14355244,"vw":7.202441},{"c":6.85,"h":7.4,"l":6.8102,"n":42696,"o":7.4,"t":"2025-05-05T04:00:00Z","v":10755995,"vw":6.99227},{"c":9.02,"h":9.12,"l":6.93,"n":218195,"o":7.665,"t":"2025-05-06T04:00:00Z","v":49849032,"vw":8.051559},{"c":8.31,"h":9.43,"l":8.13,"n":173323,"o":9.42,"t":"2025-05-07T04:00:00Z","v":35198569,"vw":8.664448},{"c":8.27,"h":8.5999,"l":7.77,"n":100820,"o":8.47,"t":"2025-05-08T04:00:00Z","v":24132470,"vw":8.271798},{"c":8.01,"h":9.11,"l":7.9,"n":106112,"o":8.285,"t":"2025-05-09T04:00:00Z","v":23542652,"vw":8.358089},{"c":10.21,"h":10.49,"l":8.25,"n":193291,"o":8.51,"t":"2025-05-12T04:00:00Z","v":47692697,"vw":9.700613},{"c":9.59,"h":10.58,"l":9.42,"n":105059,"o":10.5,"t":"2025-05-13T04:00:00Z","v":24814739,"vw":9.835897},{"c":9.44,"h":10.88,"l":9.26,"n":105150,"o":10.25,"t":"2025-05-14T04:00:00Z","v":27495948,"vw":9.758082},{"c":8.76,"h":9.235,"l":8.285,"n":65958,"o":9.235,"t":"2025-05-15T04:00:00Z","v":16943592,"vw":8.650203},{"c":8.735,"h":9.04,"l":8.58,"n":58550,"o":9.01,"t":"2025-05-16T04:00:00Z","v":15442358,"vw":8.811104},{"c":8.55,"h":8.655,"l":8.12,"n":41743,"o":8.32,"t":"2025-05-19T04:00:00Z","v":9338759,"vw":8.458702},{"c":8.45,"h":9.02,"l":8.15,"n":84838,"o":8.835,"t":"2025-05-20T04:00:00Z","v":23344970,"vw":8.522664},{"c":10.26,"h":11.015,"l":8.6,"n":251740,"o":8.71,"t":"2025-05-21T04:00:00Z","v":72021526,"vw":10.167789},{"c":10.08,"h":10.38,"l":9.28,"n":100237,"o":10.12,"t":"2025-05-22T04:00:00Z","v":25315071,"vw":9.782249},{"c":9.11,"h":9.98,"l":9.1,"n":67656,"o":9.64,"t":"2025-05-23T04:00:00Z","v":17287055,"vw":9.567901},{"c":10.77,"h":11.2,"l":9.5,"n":150169,"o":9.5,"t":"2025-05-27T04:00:00Z","v":41499054,"vw":10.574878},{"c":10.55,"h":11.94,"l":10.33,"n":98792,"o":11.205,"t":"2025-05-28T04:00:00Z","v":32193451,"vw":10.83527},{"c":10.17,"h":11.85,"l":10.08,"n":127537,"o":11.26,"t":"2025-05-29T04:00:00Z","v":32034161,"vw":10.761115},{"c":9.9,"h":10.64,"l":9.53,"n":66603,"o":9.925,"t":"2025-05-30T04:00:00Z","v":19990751,"vw":10.031629},{"c":9.8,"h":9.885,"l":9.45,"n":38658,"o":9.62,"t":"2025-06-02T04:00:00Z","v":10108749,"vw":9.698906},{"c":9.61,"h":10.11,"l":9.37,"n":48124,"o":10.07,"t":"2025-06-03T04:00:00Z","v":12240239,"vw":9.644967},{"c":9.16,"h":10.46,"l":8.98,"n":73703,"o":9.75,"t":"2025-06-04T04:00:00Z","v":22762853,"vw":9.489045},{"c":8.75,"h":9.24,"l":8.6133,"n":58219,"o":9.2,"t":"2025-06-05T04:00:00Z","v":16939832,"vw":8.912862},{"c":8.82,"h":9.2,"l":8.72,"n":41201,"o":8.8,"t":"2025-06-06T04:00:00Z","v":10225735,"vw":8.929366},{"c":9.15,"h":9.31,"l":8.84,"n":37185,"o":9.01,"t":"2025-06-09T04:00:00Z","v":9087322,"vw":9.077429},{"c":8.92,"h":9.25,"l":8.775,"n":30998,"o":9.19,"t":"2025-06-10T04:00:00Z","v":7625999,"vw":8.957021},{"c":8.78,"h":9.34,"l":8.73,"n":31104,"o":9.05,"t":"2025-06-11T04:00:00Z","v":8785768,"vw":9.040466},{"c":8.53,"h":8.74,"l":8.37,"n":33096,"o":8.67,"t":"2025-06-12T04:00:00Z","v":8066378,"vw":8.53681},{"c":7.85,"h":8.26,"l":7.81,"n":37189,"o":8.17,"t":"2025-06-13T04:00:00Z","v":11007895,"vw":8.046555},{"c":8.16,"h":8.28,"l":7.97,"n":35840,"o":8.235,"t":"2025-06-16T04:00:00Z","v":8118664,"vw":8.108512},{"c":7.72,"h":8.01,"l":7.6602,"n":28876,"o":8,"t":"2025-06-17T04:00:00Z","v":8244793,"vw":7.835976},{"c":7.66,"h":7.825,"l":7.46,"n":22888,"o":7.59,"t":"2025-06-18T04:00:00Z","v":6810116,"vw":7.646529},{"c":7.51,"h":7.77,"l":7.36,"n":25647,"o":7.68,"t":"2025-06-20T04:00:00Z","v":6759375,"vw":7.502171},{"c":7.49,"h":7.82,"l":7.2306,"n":37793,"o":7.53,"t":"2025-06-23T04:00:00Z","v":9504028,"vw":7.544608},{"c":8.06,"h":8.325,"l":7.52,"n":48506,"o":7.69,"t":"2025-06-24T04:00:00Z","v":13147603,"vw":8.040766},{"c":7.86,"h":8.44,"l":7.73,"n":29612,"o":8.34,"t":"2025-06-25T04:00:00Z","v":12559497,"vw":7.984677},{"c":8.25,"h":8.42,"l":7.74,"n":34179,"o":7.885,"t":"2025-06-26T04:00:00Z","v":9930679,"vw":8.076613},{"c":8.03,"h":8.48,"l":7.85,"n":26527,"o":8.32,"t":"2025-06-27T04:00:00Z","v":6991407,"vw":8.104455},{"c":7.88,"h":8.03,"l":7.795,"n":17093,"o":8.03,"t":"2025-06-30T04:00:00Z","v":4532304,"vw":7.909318},{"c":7.64,"h":7.77,"l":7.51,"n":19667,"o":7.71,"t":"2025-07-01T04:00:00Z","v":4836396,"vw":7.633327},{"c":8.02,"h":8.06,"l":7.72,"n":21832,"o":7.84,"t":"2025-07-02T04:00:00Z","v":6546843,"vw":7.920391},{"c":8.14,"h":8.24,"l":7.9,"n":15178,"o":8.03,"t":"2025-07-03T04:00:00Z","v":3364946,"vw":8.088089},{"c":7.99,"h":8.35,"l":7.9,"n":26600,"o":7.95,"t":"2025-07-07T04:00:00Z","v":4887200,"vw":8.063899},{"c":8.56,"h":8.62,"l":8.0405,"n":36400,"o":8.06,"t":"2025-07-08T04:00:00Z","v":8834691,"vw":8.44701},{"c":8.57,"h":8.79,"l":8.345,"n":32192,"o":8.64,"t":"2025-07-09T04:00:00Z","v":9279477,"vw":8.570445},{"c":8.85,"h":8.98,"l":8.31,"n":31437,"o":8.66,"t":"2025-07-10T04:00:00Z","v":7555130,"vw":8.732484},{"c":8.54,"h":8.86,"l":8.54,"n":19693,"o":8.78,"t":"2025-07-11T04:00:00Z","v":3814126,"vw":8.696022},{"c":8.615,"h":8.705,"l":8.46,"n":17470,"o":8.52,"t":"2025-07-14T04:00:00Z","v":3580207,"vw":8.582562},{"c":8.59,"h":8.94,"l":8.395,"n":26024,"o":8.79,"t":"2025-07-15T04:00:00Z","v":5457997,"vw":8.609974},{"c":8.78,"h":8.78,"l":8.12,"n":27433,"o":8.58,"t":"2025-07-16T04:00:00Z","v":7189104,"vw":8.410129},{"c":9.26,"h":9.28,"l":8.84,"n":40870,"o":8.86,"t":"2025-07-17T04:00:00Z","v":9806842,"vw":9.08837},{"c":9.1,"h":9.35,"l":9.04,"n":25119,"o":9.31,"t":"2025-07-18T04:00:00Z","v":5694574,"vw":9.144003},{"c":9.23,"h":10.03,"l":9.16,"n":43274,"o":9.625,"t":"2025-07-21T04:00:00Z","v":10278890,"vw":9.595184},{"c":9.48,"h":9.61,"l":9.05,"n":28496,"o":9.295,"t":"2025-07-22T04:00:00Z","v":7337345,"vw":9.380833},{"c":9.99,"h":10.1153,"l":9.59,"n":49209,"o":9.67,"t":"2025-07-23T04:00:00Z","v":11538500,"vw":9.882632},{"c":10.32,"h":10.425,"l":9.92,"n":53534,"o":9.97,"t":"2025-07-24T04:00:00Z","v":12126982,"vw":10.253714},{"c":10.34,"h":10.545,"l":10.04,"n":40092,"o":10.17,"t":"2025-07-25T04:00:00Z","v":8814441,"vw":10.344749},{"c":10.255,"h":11.5,"l":10.11,"n":78341,"o":11,"t":"2025-07-28T04:00:00Z","v":16782025,"vw":10.60608},{"c":9.95,"h":10.28,"l":9.7901,"n":44879,"o":10.22,"t":"2025-07-29T04:00:00Z","v":10960178,"vw":9.965165},{"c":9.35,"h":9.81,"l":9.15,"n":37877,"o":9.79,"t":"2025-07-30T04:00:00Z","v":7760221,"vw":9.440554},{"c":9.18,"h":10.21,"l":9.03,"n":62910,"o":10.17,"t":"2025-07-31T04:00:00Z","v":17005727,"vw":9.419892},{"c":8.65,"h":8.92,"l":8.4,"n":38235,"o":8.92,"t":"2025-08-01T04:00:00Z","v":7975892,"vw":8.610558},{"c":8.7,"h":8.89,"l":8.63,"n":27573,"o":8.84,"t":"2025-08-04T04:00:00Z","v":5591154,"vw":8.734215},{"c":8.68,"h":8.73,"l":8.5,"n":21227,"o":8.73,"t":"2025-08-05T04:00:00Z","v":4675934,"vw":8.602041},{"c":8.67,"h":8.885,"l":8.62,"n":18618,"o":8.77,"t":"2025-08-06T04:00:00Z","v":4760090,"vw":8.7146},{"c":9.18,"h":9.33,"l":8.73,"n":38428,"o":8.73,"t":"2025-08-07T04:00:00Z","v":7936224,"vw":9.065409},{"c":9.19,"h":9.34,"l":8.89,"n":22451,"o":9.31,"t":"2025-08-08T04:00:00Z","v":5016462,"vw":9.145707},{"c":8.8,"h":9.24,"l":8.79,"n":21367,"o":9.16,"t":"2025-08-11T04:00:00Z","v":4594762,"vw":8.942791},{"c":9.31,"h":9.34,"l":8.62,"n":28928,"o":8.88,"t":"2025-08-12T04:00:00Z","v":6328001,"vw":9.059156},{"c":9.97,"h":9.99,"l":9.15,"n":47337,"o":9.3,"t":"2025-08-13T04:00:00Z","v":10892988,"vw":9.632369},{"c":9.65,"h":9.719,"l":9.36,"n":24116,"o":9.5,"t":"2025-08-14T04:00:00Z","v":4409005,"vw":9.520727},{"c":9.92,"h":10.095,"l":9.68,"n":44190,"o":9.87,"t":"2025-08-15T04:00:00Z","v":8422129,"vw":9.855036},{"c":9.89,"h":10.02,"l":9.5986,"n":21259,"o":9.96,"t":"2025-08-18T04:00:00Z","v":3878725,"vw":9.791476},{"c":9.385,"h":10.06,"l":9.295,"n":30146,"o":9.9,"t":"2025-08-19T04:00:00Z","v":5914970,"vw":9.528867},{"c":9.01,"h":9.235,"l":8.84,"n":24742,"o":9.23,"t":"2025-08-20T04:00:00Z","v":4930048,"vw":8.977467},{"c":9.1,"h":9.18,"l":8.9186,"n":13767,"o":8.99,"t":"2025-08-21T04:00:00Z","v":2870822,"vw":9.061413},{"c":9.52,"h":9.57,"l":9.07,"n":17194,"o":9.18,"t":"2025-08-22T04:00:00Z","v":3470768,"vw":9.410722},{"c":9.6,"h":9.93,"l":9.45,"n":19821,"o":9.61,"t":"2025-08-25T04:00:00Z","v":3755026,"vw":9.715967},{"c":9.76,"h":9.8,"l":9.4,"n":15534,"o":9.5,"t":"2025-08-26T04:00:00Z","v":2683051,"vw":9.663154},{"c":9.5,"h":9.57,"l":9.11,"n":23148,"o":9.52,"t":"2025-08-27T04:00:00Z","v":4023966,"vw":9.394163},{"c":9.57,"h":9.67,"l":9.41,"n":16647,"o":9.52,"t":"2025-08-28T04:00:00Z","v":2893867,"vw":9.54793},{"c":9.355,"h":9.7,"l":9.295,"n":14096,"o":9.55,"t":"2025-08-29T04:00:00Z","v":2261660,"vw":9.426509},{"c":9.16,"h":9.173,"l":8.92,"n":21244,"o":9.1,"t":"2025-09-02T04:00:00Z","v":3980867,"vw":9.042721},{"c":8.99,"h":9.32,"l":8.98,"n":16137,"o":9.12,"t":"2025-09-03T04:00:00Z","v":2668513,"vw":9.149172},{"c":8.87,"h":8.995,"l":8.74,"n":15196,"o":8.98,"t":"2025-09-04T04:00:00Z","v":2822715,"vw":8.834672},{"c":9.07,"h":9.08,"l":8.7803,"n":13931,"o":9.04,"t":"2025-09-05T04:00:00Z","v":2735163,"vw":8.965565},{"c":9.18,"h":9.44,"l":9.05,"n":22375,"o":9.07,"t":"2025-09-08T04:00:00Z","v":3443450,"vw":9.244056},{"c":9.5,"h":9.68,"l":9.15,"n":30735,"o":9.15,"t":"2025-09-09T04:00:00Z","v":5198250,"vw":9.510779},{"c":9.34,"h":9.635,"l":9.27,"n":22456,"o":9.565,"t":"2025-09-10T04:00:00Z","v":3463764,"vw":9.427529},{"c":9.9,"h":9.9,"l":9.26,"n":32562,"o":9.4,"t":"2025-09-11T04:00:00Z","v":5835770,"vw":9.609149},{"c":9.84,"h":9.9,"l":9.61,"n":18349,"o":9.9,"t":"2025-09-12T04:00:00Z","v":3328308,"vw":9.783422},{"c":10.32,"h":10.42,"l":9.87,"n":55639,"o":10.1,"t":"2025-09-15T04:00:00Z","v":11776602,"vw":10.218317},{"c":10.29,"h":10.5,"l":10.22,"n":37508,"o":10.3,"t":"2025-09-16T04:00:00Z","v":6963908,"vw":10.366449},{"c":10.42,"h":10.54,"l":10.23,"n":38531,"o":10.24,"t":"2025-09-17T04:00:00Z","v":6618600,"vw":10.407551},{"c":10.46,"h":10.48,"l":9.89,"n":30357,"o":10.271,"t":"2025-09-18T04:00:00Z","v":5930359,"vw":10.280947},{"c":11.53,"h":11.635,"l":10.39,"n":94295,"o":10.84,"t":"2025-09-19T04:00:00Z","v":22958168,"vw":11.154656},{"c":11.56,"h":12.36,"l":11.46,"n":83367,"o":11.82,"t":"2025-09-22T04:00:00Z","v":14691230,"vw":11.841175},{"c":11.24,"h":12.55,"l":11.21,"n":63938,"o":11.7,"t":"2025-09-23T04:00:00Z","v":12736080,"vw":11.804627},{"c":11.39,"h":12.1999,"l":11.38,"n":49651,"o":11.685,"t":"2025-09-24T04:00:00Z","v":9583932,"vw":11.78572},{"c":10.91,"h":11.18,"l":10.72,"n":40206,"o":11.04,"t":"2025-09-25T04:00:00Z","v":7385992,"vw":10.964072},{"c":10.19,"h":10.77,"l":10.12,"n":44283,"o":10.68,"t":"2025-09-26T04:00:00Z","v":8461220,"vw":10.301668},{"c":10.42,"h":10.63,"l":10.25,"n":52092,"o":10.57,"t":"2025-09-29T04:00:00Z","v":11331035,"vw":10.392905},{"c":9.9,"h":10.6,"l":9.86,"n":50274,"o":10.52,"t":"2025-09-30T04:00:00Z","v":8504943,"vw":10.041141},{"c":10.32,"h":10.39,"l":9.78,"n":27679,"o":9.83,"t":"2025-10-01T04:00:00Z","v":4832381,"vw":10.146731},{"c":11.27,"h":11.28,"l":10.43,"n":52989,"o":10.52,"t":"2025-10-02T04:00:00Z","v":10085599,"vw":11.043483},{"c":10.97,"h":11.32,"l":10.5711,"n":40106,"o":11.27,"t":"2025-10-03T04:00:00Z","v":6909594,"vw":10.915691},{"c":11.3,"h":11.655,"l":11.12,"n":42548,"o":11.16,"t":"2025-10-06T04:00:00Z","v":8168628,"vw":11.403402},{"c":11.05,"h":11.3799,"l":10.66,"n":28763,"o":11.37,"t":"2025-10-07T04:00:00Z","v":5660757,"vw":10.960553},{"c":12.38,"h":12.405,"l":11.26,"n":62313,"o":11.3,"t":"2025-10-08T04:00:00Z","v":13064560,"vw":11.955809},{"c":11.97,"h":12.19,"l":11.53,"n":39798,"o":12.18,"t":"2025-10-09T04:00:00Z","v":7079502,"vw":11.771142},{"c":10.17,"h":12.18,"l":10.16,"n":76780,"o":11.97,"t":"2025-10-10T04:00:00Z","v":16826520,"vw":10.890405},{"c":10.76,"h":10.905,"l":10.53,"n":30503,"o":10.8,"t":"2025-10-13T04:00:00Z","v":5521105,"vw":10.74646},{"c":10.62,"h":10.68,"l":9.99,"n":35145,"o":10.43,"t":"2025-10-14T04:00:00Z","v":7022005,"vw":10.332674},{"c":11.07,"h":11.65,"l":10.98,"n":38088,"o":11,"t":"2025-10-15T04:00:00Z","v":8131340,"vw":11.283376},{"c":10.53,"h":11.16,"l":10.345,"n":31315,"o":11.15,"t":"2025-10-16T04:00:00Z","v":5783112,"vw":10.577452},{"c":10.1,"h":10.35,"l":9.91,"n":34469,"o":10.28,"t":"2025-10-17T04:00:00Z","v":6765169,"vw":10.066428},{"c":10.37,"h":10.57,"l":10.3,"n":17718,"o":10.32,"t":"2025-10-20T04:00:00Z","v":3799169,"vw":10.465167},{"c":10.18,"h":10.545,"l":10.17,"n":17654,"o":10.28,"t":"2025-10-21T04:00:00Z","v":2620797,"vw":10.318861},{"c":9.83,"h":10.125,"l":9.4,"n":48819,"o":10.125,"t":"2025-10-22T04:00:00Z","v":8455523,"vw":9.686646},{"c":10.12,"h":10.48,"l":9.86,"n":26981,"o":9.86,"t":"2025-10-23T04:00:00Z","v":4719035,"vw":10.258805},{"c":10.64,"h":10.98,"l":10.32,"n":37450,"o":10.35,"t":"2025-10-24T04:00:00Z","v":7000154,"vw":10.721412},{"c":11.16,"h":11.325,"l":10.99,"n":35967,"o":11.17,"t":"2025-10-27T04:00:00Z","v":6215521,"vw":11.188287},{"c":11.72,"h":12.13,"l":11.195,"n":70001,"o":11.5,"t":"2025-10-28T04:00:00Z","v":14204279,"vw":11.724276},{"c":11.1,"h":11.84,"l":11.06,"n":43543,"o":11.75,"t":"2025-10-29T04:00:00Z","v":7086819,"vw":11.306347},{"c":10.6,"h":10.97,"l":10.545,"n":26337,"o":10.83,"t":"2025-10-30T04:00:00Z","v":4017237,"vw":10.731802},{"c":10.67,"h":10.8124,"l":10.16,"n":39175,"o":10.8,"t":"2025-10-31T04:00:00Z","v":6599493,"vw":10.471822},{"c":10.9,"h":11.15,"l":10.5,"n":42765,"o":10.72,"t":"2025-11-03T05:00:00Z","v":7317849,"vw":10.86521},{"c":9.405,"h":10.4,"l":9.36,"n":50244,"o":10.4,"t":"2025-11-04T05:00:00Z","v":11428558,"vw":9.693858},{"c":8.91,"h":9.61,"l":8.9,"n":51276,"o":9.6,"t":"2025-11-05T05:00:00Z","v":11735248,"vw":9.10973},{"c":8.56,"h":9.065,"l":8.225,"n":70576,"o":9.03,"t":"2025-11-06T05:00:00Z","v":11161652,"vw":8.467173},{"c":7.99,"h":8.18,"l":7.44,"n":55746,"o":8.095,"t":"2025-11-07T05:00:00Z","v":12707252,"vw":7.729548},{"c":8.17,"h":8.345,"l":7.8,"n":50651,"o":8.33,"t":"2025-11-10T05:00:00Z","v":9768771,"vw":8.073755},{"c":8.11,"h":8.1699,"l":7.95,"n":23145,"o":8,"t":"2025-11-11T05:00:00Z","v":3979271,"vw":8.081982},{"c":7.93,"h":8.1872,"l":7.77,"n":21840,"o":8.12,"t":"2025-11-12T05:00:00Z","v":4304953,"vw":7.915959},{"c":7.27,"h":7.89,"l":7.26,"n":34729,"o":7.8,"t":"2025-11-13T05:00:00Z","v":6652039,"vw":7.548682},{"c":7.03,"h":7.355,"l":6.93,"n":40784,"o":7.03,"t":"2025-11-14T05:00:00Z","v":7753105,"vw":7.114768},{"c":7.12,"h":7.39,"l":6.98,"n":29045,"o":7.2,"t":"2025-11-17T05:00:00Z","v":5213419,"vw":7.146658},{"c":7.12,"h":7.265,"l":6.82,"n":23158,"o":6.87,"t":"2025-11-18T05:00:00Z","v":4083920,"vw":7.075558},{"c":7.15,"h":7.38,"l":7,"n":22099,"o":7.05,"t":"2025-11-19T05:00:00Z","v":4688171,"vw":7.202225},{"c":7.07,"h":7.885,"l":7.07,"n":33577,"o":7.44,"t":"2025-11-20T05:00:00Z","v":6796121,"vw":7.462059},{"c":7.2,"h":7.365,"l":6.865,"n":37112,"o":7.05,"t":"2025-11-21T05:00:00Z","v":6254088,"vw":7.155686},{"c":8.26,"h":8.425,"l":7.53,"n":48869,"o":7.7,"t":"2025-11-24T05:00:00Z","v":9961707,"vw":8.102139},{"c":7.92,"h":8.28,"l":7.82,"n":30620,"o":8.22,"t":"2025-11-25T05:00:00Z","v":6211485,"vw":7.96199},{"c":8.04,"h":8.2,"l":7.88,"n":22398,"o":8.015,"t":"2025-11-26T05:00:00Z","v":4162700,"vw":8.016984},{"c":8.24,"h":8.35,"l":8.03,"n":16441,"o":8.04,"t":"2025-11-28T05:00:00Z","v":2804765,"vw":8.227988},{"c":8.5,"h":8.855,"l":8.1201,"n":33457,"o":8.3,"t":"2025-12-01T05:00:00Z","v":6020364,"vw":8.542542},{"c":8.67,"h":8.825,"l":8.56,"n":25996,"o":8.625,"t":"2025-12-02T05:00:00Z","v":4497857,"vw":8.695686},{"c":9.12,"h":9.15,"l":8.895,"n":27997,"o":8.9,"t":"2025-12-03T05:00:00Z","v":5014170,"vw":9.026773},{"c":9.36,"h":9.38,"l":8.955,"n":21872,"o":9.2,"t":"2025-12-04T05:00:00Z","v":3995708,"vw":9.198484},{"c":9.51,"h":9.56,"l":9.29,"n":25745,"o":9.42,"t":"2025-12-05T05:00:00Z","v":4913307,"vw":9.464383},{"c":9.24,"h":9.35,"l":9.12,"n":27189,"o":9.31,"t":"2025-12-08T05:00:00Z","v":4744969,"vw":9.25024},{"c":8.91,"h":9.085,"l":8.6429,"n":38044,"o":9.08,"t":"2025-12-09T05:00:00Z","v":6577336,"vw":8.80323},{"c":8.97,"h":9.01,"l":8.79,"n":18553,"o":8.93,"t":"2025-12-10T05:00:00Z","v":3214085,"vw":8.919381},{"c":8.92,"h":9.15,"l":8.685,"n":21419,"o":9,"t":"2025-12-11T05:00:00Z","v":3813239,"vw":8.885495},{"c":8.63,"h":8.91,"l":8.55,"n":17547,"o":8.905,"t":"2025-12-12T05:00:00Z","v":3151301,"vw":8.700497},{"c":8.44,"h":8.68,"l":8.36,"n":20658,"o":8.63,"t":"2025-12-15T05:00:00Z","v":3011644,"vw":8.4495},{"c":8.64,"h":8.695,"l":8.23,"n":16140,"o":8.26,"t":"2025-12-16T05:00:00Z","v":2769812,"vw":8.520698},{"c":8.45,"h":8.949,"l":8.43,"n":20205,"o":8.7,"t":"2025-12-17T05:00:00Z","v":3419746,"vw":8.659928},{"c":8.56,"h":8.755,"l":8.47,"n":14809,"o":8.63,"t":"2025-12-18T05:00:00Z","v":2224963,"vw":8.610098},{"c":8.92,"h":8.995,"l":8.61,"n":22264,"o":8.7,"t":"2025-12-19T05:00:00Z","v":5472269,"vw":8.875439},{"c":8.97,"h":9.23,"l":8.93,"n":25713,"o":9.2,"t":"2025-12-22T05:00:00Z","v":4574318,"vw":9.033052},{"c":8.87,"h":9,"l":8.795,"n":18875,"o":8.95,"t":"2025-12-23T05:00:00Z","v":3004025,"vw":8.87295},{"c":8.83,"h":8.96,"l":8.8,"n":9732,"o":8.87,"t":"2025-12-24T05:00:00Z","v":1321965,"vw":8.845127},{"c":8.71,"h":8.83,"l":8.5,"n":14613,"o":8.83,"t":"2025-12-26T05:00:00Z","v":2559527,"vw":8.672206},{"c":8.66,"h":8.79,"l":8.46,"n":17342,"o":8.51,"t":"2025-12-29T05:00:00Z","v":3251274,"vw":8.64004},{"c":8.9,"h":9.005,"l":8.7209,"n":20000,"o":8.76,"t":"2025-12-30T05:00:00Z","v":3441747,"vw":8.939065},{"c":8.68,"h":8.9,"l":8.63,"n":15531,"o":8.9,"t":"2025-12-31T05:00:00Z","v":3045724,"vw":8.74926},{"c":9.39,"h":9.4,"l":8.91,"n":26482,"o":8.98,"t":"2026-01-02T05:00:00Z","v":5278064,"vw":9.192076},{"c":9.66,"h":9.85,"l":9.38,"n":30102,"o":9.49,"t":"2026-01-05T05:00:00Z","v":5244568,"vw":9.697598},{"c":9.91,"h":9.95,"l":9.67,"n":20576,"o":9.8,"t":"2026-01-06T05:00:00Z","v":4421054,"vw":9.869458},{"c":9.68,"h":9.8,"l":9.59,"n":17363,"o":9.8,"t":"2026-01-07T05:00:00Z","v":3006490,"vw":9.686634},{"c":9.77,"h":9.818,"l":9.51,"n":15386,"o":9.6,"t":"2026-01-08T05:00:00Z","v":1946430,"vw":9.726751},{"c":9.64,"h":9.88,"l":9.43,"n":15193,"o":9.87,"t":"2026-01-09T05:00:00Z","v":2465351,"vw":9.607883},{"c":9.79,"h":10.015,"l":9.53,"n":16785,"o":9.59,"t":"2026-01-12T05:00:00Z","v":3322822,"vw":9.846353},{"c":8.81,"h":9.745,"l":8.69,"n":35314,"o":9.71,"t":"2026-01-13T05:00:00Z","v":7705598,"vw":8.950763},{"c":8.9,"h":9.08,"l":8.75,"n":16752,"o":8.81,"t":"2026-01-14T05:00:00Z","v":2978063,"vw":8.913721},{"c":8.73,"h":9.09,"l":8.685,"n":18835,"o":8.975,"t":"2026-01-15T05:00:00Z","v":3254721,"vw":8.863733},{"c":8.85,"h":8.9964,"l":8.68,"n":21615,"o":8.88,"t":"2026-01-16T05:00:00Z","v":3185053,"vw":8.814839},{"c":8.48,"h":8.6782,"l":8.1,"n":34527,"o":8.65,"t":"2026-01-20T05:00:00Z","v":6256657,"vw":8.457929},{"c":8.84,"h":8.92,"l":8.61,"n":31231,"o":8.8,"t":"2026-01-21T05:00:00Z","v":4197910,"vw":8.773173},{"c":9.05,"h":9.2299,"l":8.9,"n":24992,"o":8.98,"t":"2026-01-22T05:00:00Z","v":3928538,"vw":9.091182},{"c":8.82,"h":9.05,"l":8.82,"n":20481,"o":9.05,"t":"2026-01-23T05:00:00Z","v":3150297,"vw":8.918806},{"c":8.65,"h":8.87,"l":8.605,"n":17107,"o":8.785,"t":"2026-01-26T05:00:00Z","v":2196785,"vw":8.709169},{"c":8.84,"h":9.02,"l":8.7,"n":15428,"o":8.83,"t":"2026-01-27T05:00:00Z","v":2326272,"vw":8.812626},{"c":8.66,"h":9.01,"l":8.6,"n":19167,"o":8.89,"t":"2026-01-28T05:00:00Z","v":3031875,"vw":8.787399},{"c":8.26,"h":8.68,"l":8.18,"n":21390,"o":8.66,"t":"2026-01-29T05:00:00Z","v":3894169,"vw":8.349258},{"c":8.01,"h":8.23,"l":7.9,"n":30176,"o":8.22,"t":"2026-01-30T05:00:00Z","v":6832872,"vw":8.005839},{"c":7.7,"h":7.79,"l":7.61,"n":27340,"o":7.79,"t":"2026-02-02T05:00:00Z","v":4431036,"vw":7.69549},{"c":7.58,"h":7.97,"l":7.19,"n":40052,"o":7.94,"t":"2026-02-03T05:00:00Z","v":7600072,"vw":7.615137},{"c":7.11,"h":7.63,"l":6.88,"n":36077,"o":7.56,"t":"2026-02-04T05:00:00Z","v":6553217,"vw":7.132321},{"c":7.36,"h":7.48,"l":7.08,"n":35764,"o":7.11,"t":"2026-02-05T05:00:00Z","v":5710849,"vw":7.316215},{"c":7.81,"h":7.95,"l":7.31,"n":27428,"o":7.48,"t":"2026-02-06T05:00:00Z","v":4448932,"vw":7.649641},{"c":8.06,"h":8.165,"l":7.75,"n":17292,"o":7.75,"t":"2026-02-09T05:00:00Z","v":3040092,"vw":8.065395},{"c":8.01,"h":8.28,"l":7.995,"n":16062,"o":8.09,"t":"2026-02-10T05:00:00Z","v":2154955,"vw":8.131358},{"c":7.55,"h":8.09,"l":7.47,"n":25409,"o":8.07,"t":"2026-02-11T05:00:00Z","v":4085623,"vw":7.60316},{"c":7.46,"h":7.78,"l":7.35,"n":17127,"o":7.77,"t":"2026-02-12T05:00:00Z","v":2584753,"vw":7.490197},{"c":7.57,"h":7.72,"l":7.46,"n":11919,"o":7.5,"t":"2026-02-13T05:00:00Z","v":1448347,"vw":7.601591},{"c":7.68,"h":7.72,"l":7.4402,"n":15108,"o":7.51,"t":"2026-02-17T05:00:00Z","v":1744585,"vw":7.58624},{"c":7.37,"h":7.615,"l":7.32,"n":23100,"o":7.45,"t":"2026-02-18T05:00:00Z","v":3832870,"vw":7.440463},{"c":7.3,"h":7.475,"l":7.18,"n":17320,"o":7.2,"t":"2026-02-19T05:00:00Z","v":2919583,"vw":7.301826},{"c":7.09,"h":7.17,"l":6.95,"n":23040,"o":7.15,"t":"2026-02-20T05:00:00Z","v":3624773,"vw":7.062957},{"c":7.34,"h":7.41,"l":7,"n":25074,"o":7,"t":"2026-02-23T05:00:00Z","v":3386113,"vw":7.286974},{"c":7.43,"h":7.52,"l":7.23,"n":15199,"o":7.27,"t":"2026-02-24T05:00:00Z","v":2129828,"vw":7.405577},{"c":7.27,"h":7.4,"l":7.24,"n":13915,"o":7.39,"t":"2026-02-25T05:00:00Z","v":2080879,"vw":7.29501},{"c":7.09,"h":7.29,"l":6.97,"n":19224,"o":7.25,"t":"2026-02-26T05:00:00Z","v":2783705,"vw":7.108255},{"c":6.99,"h":7.15,"l":6.9201,"n":16575,"o":7,"t":"2026-02-27T05:00:00Z","v":2888592,"vw":6.999687},{"c":6.73,"h":6.835,"l":6.46,"n":21660,"o":6.54,"t":"2026-03-02T05:00:00Z","v":3969765,"vw":6.648132},{"c":6.34,"h":6.435,"l":6.14,"n":26108,"o":6.34,"t":"2026-03-03T05:00:00Z","v":4136745,"vw":6.305277},{"c":6.61,"h":6.67,"l":6.46,"n":22385,"o":6.51,"t":"2026-03-04T05:00:00Z","v":3691541,"vw":6.595513},{"c":6.52,"h":6.715,"l":6.44,"n":21507,"o":6.54,"t":"2026-03-05T05:00:00Z","v":3008533,"vw":6.541749},{"c":6.37,"h":6.52,"l":6.345,"n":14435,"o":6.49,"t":"2026-03-06T05:00:00Z","v":1928220,"vw":6.429148},{"c":6.29,"h":6.32,"l":6.055,"n":30291,"o":6.29,"t":"2026-03-09T04:00:00Z","v":4871752,"vw":6.156814},{"c":6.76,"h":6.95,"l":6.31,"n":26273,"o":6.36,"t":"2026-03-10T04:00:00Z","v":4883579,"vw":6.742578},{"c":6.82,"h":6.98,"l":6.77,"n":15927,"o":6.78,"t":"2026-03-11T04:00:00Z","v":2350344,"vw":6.870757},{"c":6.82,"h":6.83,"l":6.65,"n":21386,"o":6.72,"t":"2026-03-12T04:00:00Z","v":2500771,"vw":6.74529},{"c":6.65,"h":6.92,"l":6.625,"n":19459,"o":6.87,"t":"2026-03-13T04:00:00Z","v":3715239,"vw":6.706933},{"c":6.58,"h":6.65,"l":6.42,"n":23589,"o":6.6,"t":"2026-03-16T04:00:00Z","v":4021129,"vw":6.559843},{"c":6.44,"h":6.61,"l":6.4,"n":19045,"o":6.55,"t":"2026-03-17T04:00:00Z","v":2506274,"vw":6.503474},{"c":6.26,"h":6.43,"l":6.195,"n":21511,"o":6.39,"t":"2026-03-18T04:00:00Z","v":3327946,"vw":6.263088},{"c":6.23,"h":6.26,"l":6.02,"n":28669,"o":6.2,"t":"2026-03-19T04:00:00Z","v":4678548,"vw":6.129903},{"c":6.35,"h":6.44,"l":6.09,"n":43642,"o":6.18,"t":"2026-03-20T04:00:00Z","v":25141155,"vw":6.327097},{"c":6.92,"h":7.26,"l":6.005,"n":94829,"o":6.85,"t":"2026-03-23T04:00:00Z","v":25258518,"vw":6.668113},{"c":7.56,"h":7.785,"l":6.86,"n":48938,"o":6.9,"t":"2026-03-24T04:00:00Z","v":11023136,"vw":7.514995},{"c":7.53,"h":7.725,"l":7.115,"n":38380,"o":7.59,"t":"2026-03-25T04:00:00Z","v":9378764,"vw":7.419029},{"c":7.64,"h":7.91,"l":7.28,"n":45209,"o":7.42,"t":"2026-03-26T04:00:00Z","v":9095909,"vw":7.635382},{"c":6.955,"h":7.56,"l":6.875,"n":26180,"o":7.5,"t":"2026-03-27T04:00:00Z","v":5896776,"vw":7.1565},{"c":7.11,"h":7.47,"l":6.9301,"n":24275,"o":7.41,"t":"2026-03-30T04:00:00Z","v":5732456,"vw":7.121768},{"c":8.09,"h":8.3,"l":7.5,"n":53172,"o":7.5,"t":"2026-03-31T04:00:00Z","v":12162024,"vw":8.043583},{"c":7.89,"h":8.18,"l":7.775,"n":20084,"o":8.16,"t":"2026-04-01T04:00:00Z","v":3263936,"vw":7.918036},{"c":7.81,"h":7.889,"l":7.61,"n":14098,"o":7.61,"t":"2026-04-02T04:00:00Z","v":2183555,"vw":7.761432},{"c":7.66,"h":7.87,"l":7.59,"n":10020,"o":7.81,"t":"2026-04-06T04:00:00Z","v":1441990,"vw":7.715278},{"c":7.47,"h":7.68,"l":7.28,"n":16408,"o":7.52,"t":"2026-04-07T04:00:00Z","v":2536327,"vw":7.397344},{"c":7.79,"h":8.13,"l":7.73,"n":20183,"o":8.07,"t":"2026-04-08T04:00:00Z","v":2938971,"vw":7.864415},{"c":7.59,"h":7.78,"l":7.53,"n":14238,"o":7.67,"t":"2026-04-09T04:00:00Z","v":2141174,"vw":7.604729},{"c":7.5,"h":7.695,"l":7.45,"n":15155,"o":7.65,"t":"2026-04-10T04:00:00Z","v":2572405,"vw":7.545939},{"c":7.6,"h":7.62,"l":7.32,"n":12709,"o":7.51,"t":"2026-04-13T04:00:00Z","v":2156129,"vw":7.522764},{"c":7.9,"h":8,"l":7.69,"n":19319,"o":7.705,"t":"2026-04-14T04:00:00Z","v":2731767,"vw":7.873728},{"c":8.1,"h":8.18,"l":7.92,"n":19057,"o":7.92,"t":"2026-04-15T04:00:00Z","v":2671890,"vw":8.092204},{"c":8.04,"h":8.24,"l":8,"n":14609,"o":8.16,"t":"2026-04-16T04:00:00Z","v":2000193,"vw":8.08909},{"c":8.21,"h":8.37,"l":8.08,"n":25770,"o":8.28,"t":"2026-04-17T04:00:00Z","v":4094342,"vw":8.236716},{"c":8.21,"h":8.26,"l":8.04,"n":13001,"o":8.08,"t":"2026-04-20T04:00:00Z","v":2043454,"vw":8.160451},{"c":8.1,"h":8.41,"l":8.04,"n":13121,"o":8.26,"t":"2026-04-21T04:00:00Z","v":2018065,"vw":8.199209},{"c":8.04,"h":8.355,"l":8.01,"n":12695,"o":8.2,"t":"2026-04-22T04:00:00Z","v":1873644,"vw":8.10695},{"c":7.67,"h":8.05,"l":7.56,"n":17728,"o":7.99,"t":"2026-04-23T04:00:00Z","v":2378655,"vw":7.767979},{"c":7.96,"h":7.98,"l":7.66,"n":12591,"o":7.78,"t":"2026-04-24T04:00:00Z","v":2010607,"vw":7.847379},{"c":8.17,"h":8.35,"l":8.1,"n":13852,"o":8.1,"t":"2026-04-27T04:00:00Z","v":1823629,"vw":8.202451},{"c":7.82,"h":7.97,"l":7.735,"n":13271,"o":7.97,"t":"2026-04-28T04:00:00Z","v":1679880,"vw":7.840406},{"c":7.48,"h":7.7,"l":7.43,"n":13601,"o":7.645,"t":"2026-04-29T04:00:00Z","v":2288527,"vw":7.493992},{"c":7.72,"h":7.75,"l":7.455,"n":10910,"o":7.48,"t":"2026-04-30T04:00:00Z","v":1455243,"vw":7.64241},{"c":7.64,"h":7.77,"l":7.6,"n":7790,"o":7.72,"t":"2026-05-01T04:00:00Z","v":1042658,"vw":7.656183},{"c":7.84,"h":7.96,"l":7.69,"n":11921,"o":7.69,"t":"2026-05-04T04:00:00Z","v":1743953,"vw":7.855096},{"c":7.63,"h":7.8,"l":7.595,"n":9355,"o":7.79,"t":"2026-05-05T04:00:00Z","v":1526793,"vw":7.678739},{"c":7.71,"h":7.82,"l":7.45,"n":15059,"o":7.64,"t":"2026-05-06T04:00:00Z","v":2729012,"vw":7.638379},{"c":7.39,"h":7.72,"l":7.36,"n":15914,"o":7.72,"t":"2026-05-07T04:00:00Z","v":2921823,"vw":7.481356},{"c":7.51,"h":7.52,"l":7.315,"n":15619,"o":7.38,"t":"2026-05-08T04:00:00Z","v":2710959,"vw":7.437142},{"c":7.76,"h":7.89,"l":7.3,"n":23182,"o":7.39,"t":"2026-05-11T04:00:00Z","v":3766684,"vw":7.642476},{"c":7.71,"h":7.77,"l":7.54,"n":18660,"o":7.7,"t":"2026-05-12T04:00:00Z","v":2825477,"vw":7.658905},{"c":7.65,"h":7.785,"l":6.935,"n":32951,"o":7.19,"t":"2026-05-13T04:00:00Z","v":6069200,"vw":7.423716},{"c":7.6,"h":7.95,"l":7.57,"n":15970,"o":7.57,"t":"2026-05-14T04:00:00Z","v":2754917,"vw":7.70339},{"c":7.14,"h":7.4594,"l":7.135,"n":16375,"o":7.43,"t":"2026-05-15T04:00:00Z","v":3290181,"vw":7.254038},{"c":7.01,"h":7.15,"l":6.91,"n":13236,"o":7.15,"t":"2026-05-18T04:00:00Z","v":2192477,"vw":7.000244},{"c":6.65,"h":6.9,"l":6.6,"n":16166,"o":6.882,"t":"2026-05-19T04:00:00Z","v":4142285,"vw":6.679831},{"c":7.14,"h":7.2299,"l":6.65,"n":19006,"o":6.75,"t":"2026-05-20T04:00:00Z","v":2960803,"vw":7.049246},{"c":7.38,"h":7.4,"l":7.04,"n":17123,"o":7.16,"t":"2026-05-21T04:00:00Z","v":2490682,"vw":7.271055},{"c":7.34,"h":7.39,"l":7.05,"n":14949,"o":7.1,"t":"2026-05-22T04:00:00Z","v":2342532,"vw":7.300809},{"c":7.37,"h":7.61,"l":7.305,"n":17019,"o":7.525,"t":"2026-05-26T04:00:00Z","v":2389709,"vw":7.417879},{"c":7.29,"h":7.48,"l":7.23,"n":16278,"o":7.37,"t":"2026-05-27T04:00:00Z","v":2468574,"vw":7.286081},{"c":7.42,"h":7.625,"l":7.26,"n":17545,"o":7.31,"t":"2026-05-28T04:00:00Z","v":2695266,"vw":7.441195},{"c":7.55,"h":7.69,"l":7.46,"n":16017,"o":7.57,"t":"2026-05-29T04:00:00Z","v":2406492,"vw":7.573343},{"c":7.81,"h":7.91,"l":7.63,"n":18030,"o":7.66,"t":"2026-06-01T04:00:00Z","v":3039821,"vw":7.817468},{"c":7.75,"h":8,"l":7.71,"n":17413,"o":7.99,"t":"2026-06-02T04:00:00Z","v":2522893,"vw":7.79508},{"c":7.96,"h":7.995,"l":7.46,"n":30551,"o":7.59,"t":"2026-06-03T04:00:00Z","v":4590156,"vw":7.820412},{"c":7.25,"h":7.6,"l":7.24,"n":22317,"o":7.59,"t":"2026-06-04T04:00:00Z","v":3678895,"vw":7.356078},{"c":6.6,"h":7.05,"l":6.545,"n":26484,"o":7.042,"t":"2026-06-05T04:00:00Z","v":4614279,"vw":6.691232},{"c":6.56,"h":6.78,"l":6.55,"n":12279,"o":6.7,"t":"2026-06-08T04:00:00Z","v":1945868,"vw":6.63819},{"c":6.47,"h":6.64,"l":6.29,"n":19145,"o":6.6,"t":"2026-06-09T04:00:00Z","v":3070882,"vw":6.455986},{"c":6.1,"h":6.425,"l":6.08,"n":17507,"o":6.3,"t":"2026-06-10T04:00:00Z","v":3867354,"vw":6.264281},{"c":6.29,"h":6.33,"l":6.035,"n":20828,"o":6.13,"t":"2026-06-11T04:00:00Z","v":3215414,"vw":6.177921},{"c":6.17,"h":6.335,"l":6.16,"n":15788,"o":6.29,"t":"2026-06-12T04:00:00Z","v":2159269,"vw":6.227038},{"c":6.48,"h":6.64,"l":6.365,"n":15075,"o":6.365,"t":"2026-06-15T04:00:00Z","v":2988420,"vw":6.523098},{"c":6.3,"h":6.68,"l":6.28,"n":16272,"o":6.5,"t":"2026-06-16T04:00:00Z","v":2523217,"vw":6.438281},{"c":6.31,"h":6.455,"l":6.18,"n":18682,"o":6.28,"t":"2026-06-17T04:00:00Z","v":2788454,"vw":6.333676},{"c":6.35,"h":6.535,"l":6.25,"n":11093,"o":6.35,"t":"2026-06-18T04:00:00Z","v":2943202,"vw":6.370627},{"c":6.03,"h":6.32,"l":6.03,"n":20810,"o":6.23,"t":"2026-06-22T04:00:00Z","v":4283599,"vw":6.142562},{"c":5.75,"h":5.92,"l":5.72,"n":16851,"o":5.85,"t":"2026-06-23T04:00:00Z","v":2624826,"vw":5.804086},{"c":5.6,"h":5.73,"l":5.55,"n":12551,"o":5.652,"t":"2026-06-24T04:00:00Z","v":2179604,"vw":5.635056},{"c":5.42,"h":5.61,"l":5.27,"n":29053,"o":5.585,"t":"2026-06-25T04:00:00Z","v":3909261,"vw":5.430227},{"c":5.5,"h":5.53,"l":5.18,"n":16955,"o":5.25,"t":"2026-06-26T04:00:00Z","v":3200712,"vw":5.397057},{"c":5.71,"h":5.765,"l":5.43,"n":17985,"o":5.58,"t":"2026-06-29T04:00:00Z","v":3095767,"vw":5.65362},{"c":5.82,"h":5.96,"l":5.592,"n":16835,"o":5.62,"t":"2026-06-30T04:00:00Z","v":2611654,"vw":5.796397},{"c":5.71,"h":5.86,"l":5.66,"n":13904,"o":5.78,"t":"2026-07-01T04:00:00Z","v":1890390,"vw":5.773343},{"c":5.52,"h":5.755,"l":5.48,"n":13168,"o":5.63,"t":"2026-07-02T04:00:00Z","v":1743420,"vw":5.570694},{"c":5.63,"h":5.71,"l":5.5095,"n":10792,"o":5.54,"t":"2026-07-06T04:00:00Z","v":1313420,"vw":5.621312},{"c":5.43,"h":5.67,"l":5.41,"n":12044,"o":5.55,"t":"2026-07-07T04:00:00Z","v":1917084,"vw":5.483323},{"c":5.38,"h":5.5459,"l":5.345,"n":10467,"o":5.44,"t":"2026-07-08T04:00:00Z","v":1833388,"vw":5.415797},{"c":5.55,"h":5.585,"l":5.3026,"n":12172,"o":5.33,"t":"2026-07-09T04:00:00Z","v":1864344,"vw":5.482291},{"c":5.57,"h":5.7711,"l":5.55,"n":12690,"o":5.575,"t":"2026-07-10T04:00:00Z","v":2227214,"vw":5.652417},{"c":5.74,"h":5.76,"l":5.48,"n":11108,"o":5.52,"t":"2026-07-13T04:00:00Z","v":1975446,"vw":5.631395},{"c":6.12,"h":6.2,"l":5.87,"n":19235,"o":5.89,"t":"2026-07-14T04:00:00Z","v":4039243,"vw":6.043635},{"c":6.18,"h":6.29,"l":6.125,"n":18271,"o":6.2,"t":"2026-07-15T04:00:00Z","v":2691630,"vw":6.197027},{"c":6.15,"h":6.25,"l":6,"n":17343,"o":6.15,"t":"2026-07-16T04:00:00Z","v":2386445,"vw":6.165202},{"c":5.98,"h":6.065,"l":5.64,"n":19947,"o":5.81,"t":"2026-07-17T04:00:00Z","v":3022707,"vw":5.893428},{"c":5.95,"h":6.13,"l":5.86,"n":14641,"o":6.01,"t":"2026-07-20T04:00:00Z","v":1767966,"vw":5.94805},{"c":5.92,"h":6.05,"l":5.8613,"n":12332,"o":5.98,"t":"2026-07-21T04:00:00Z","v":1872875,"vw":5.935349},{"c":5.79,"h":5.975,"l":5.75,"n":10653,"o":5.86,"t":"2026-07-22T04:00:00Z","v":1411507,"vw":5.837215},{"c":5.71,"h":5.94,"l":5.64,"n":11127,"o":5.73,"t":"2026-07-23T04:00:00Z","v":1709404,"vw":5.761945},{"c":5.32,"h":5.67,"l":5.32,"n":16049,"o":5.67,"t":"2026-07-24T04:00:00Z","v":1971612,"vw":5.410341},{"c":5.63,"h":5.64,"l":5.37,"n":12508,"o":5.37,"t":"2026-07-27T04:00:00Z","v":1826053,"vw":5.5282},{"c":5.81,"h":5.89,"l":5.58,"n":12976,"o":5.6,"t":"2026-07-28T04:00:00Z","v":2448078,"vw":5.766189},{"c":5.78,"h":5.925,"l":5.74,"n":10795,"o":5.845,"t":"2026-07-29T04:00:00Z","v":1692792,"vw":5.828961},{"c":5.95,"h":5.955,"l":5.7,"n":10731,"o":5.78,"t":"2026-07-30T04:00:00Z","v":1190217,"vw":5.85206},{"c":5.82,"h":5.96,"l":5.735,"n":13864,"o":5.96,"t":"2026-07-31T04:00:00Z","v":1073388,"vw":5.826744},{"c":5.9,"h":5.955,"l":5.72,"n":9885,"o":5.81,"t":"2026-08-03T04:00:00Z","v":1216217,"vw":5.881234},{"c":5.98,"h":6.005,"l":5.85,"n":12932,"o":5.89,"t":"2026-08-04T04:00:00Z","v":1725484,"vw":5.953163},{"c":5.86,"h":6.079,"l":5.84,"n":16495,"o":6.01,"t":"2026-08-05T04:00:00Z","v":2042627,"vw":5.923502},{"c":5.9,"h":5.965,"l":5.74,"n":11383,"o":5.8,"t":"2026-08-06T04:00:00Z","v":1253578,"vw":5.879891},{"c":6.3,"h":6.3,"l":5.975,"n":18035,"o":5.99,"t":"2026-08-07T04:00:00Z","v":2331110,"vw":6.186009},{"c":6.32,"h":6.415,"l":6.23,"n":25751,"o":6.27,"t":"2026-08-10T04:00:00Z","v":3163487,"vw":6.32901},{"c":6.33,"h":6.45,"l":6.26,"n":21444,"o":6.35,"t":"2026-08-11T04:00:00Z","v":1935227,"vw":6.361626},{"c":5.72,"h":6.31,"l":5.6401,"n":60137,"o":6.27,"t":"2026-08-12T04:00:00Z","v":11064353,"vw":5.830406},{"c":5.95,"h":6.1156,"l":5.78,"n":20182,"o":5.82,"t":"2026-08-13T04:00:00Z","v":4278560,"vw":5.968282},{"c":5.85,"h":6,"l":5.775,"n":24822,"o":6,"t":"2026-08-14T04:00:00Z","v":2792631,"vw":5.84155},{"c":6.08,"h":6.13,"l":5.89,"n":11774,"o":5.94,"t":"2026-08-17T04:00:00Z","v":1873873,"vw":6.038967},{"c":6,"h":6.15,"l":5.97,"n":12426,"o":6.085,"t":"2026-08-18T04:00:00Z","v":1705773,"vw":6.043142},{"c":6.07,"h":6.175,"l":5.84,"n":10552,"o":5.97,"t":"2026-08-19T04:00:00Z","v":1930489,"vw":6.060421},{"c":6.07,"h":6.15,"l":5.97,"n":10231,"o":6.03,"t":"2026-08-20T04:00:00Z","v":1733397,"vw":6.039219},{"c":6.45,"h":6.49,"l":6.11,"n":13801,"o":6.11,"t":"2026-08-21T04:00:00Z","v":3011707,"vw":6.335046},{"c":5.97,"h":6.36,"l":5.905,"n":19066,"o":6.335,"t":"2026-08-24T04:00:00Z","v":2832944,"vw":5.992902},{"c":6.08,"h":6.105,"l":5.885,"n":10931,"o":5.92,"t":"2026-08-25T04:00:00Z","v":1607712,"vw":6.054674},{"c":5.91,"h":6.02,"l":5.83,"n":10767,"o":6.01,"t":"2026-08-26T04:00:00Z","v":2789714,"vw":5.89936},{"c":6.01,"h":6.065,"l":5.8888,"n":13594,"o":5.93,"t":"2026-08-27T04:00:00Z","v":2285445,"vw":5.981544},{"c":6.05,"h":6.155,"l":5.975,"n":9861,"o":6.07,"t":"2026-08-28T04:00:00Z","v":1445739,"vw":6.030638},{"c":5.76,"h":6,"l":5.74,"n":9490,"o":6,"t":"2026-08-31T04:00:00Z","v":1632314,"vw":5.829831},{"c":5.66,"h":5.805,"l":5.635,"n":8742,"o":5.7,"t":"2026-09-01T04:00:00Z","v":1323333,"vw":5.709391},{"c":5.77,"h":5.8,"l":5.62,"n":9942,"o":5.65,"t":"2026-09-02T04:00:00Z","v":1392435,"vw":5.726495},{"c":5.89,"h":5.965,"l":5.84,"n":10689,"o":5.9,"t":"2026-09-03T04:00:00Z","v":1221969,"vw":5.91038},{"c":5.98,"h":6.02,"l":5.835,"n":10146,"o":5.99,"t":"2026-09-04T04:00:00Z","v":1068235,"vw":5.932759},{"c":6.08,"h":6.15,"l":5.78,"n":20101,"o":5.97,"t":"2026-09-08T04:00:00Z","v":2959416,"vw":6.038191},{"c":5.82,"h":6.06,"l":5.75,"n":14762,"o":6,"t":"2026-09-09T04:00:00Z","v":2112227,"vw":5.842186},{"c":5.695,"h":5.845,"l":5.64,"n":15567,"o":5.7,"t":"2026-09-10T04:00:00Z","v":2230138,"vw":5.738608},{"c":5.75,"h":5.92,"l":5.715,"n":13243,"o":5.84,"t":"2026-09-11T04:00:00Z","v":2213444,"vw":5.78327},{"c":5.69,"h":5.77,"l":5.64,"n":15156,"o":5.68,"t":"2026-09-14T04:00:00Z","v":1693699,"vw":5.707018},{"c":5.59,"h":5.681,"l":5.5308,"n":12523,"o":5.68,"t":"2026-09-15T04:00:00Z","v":2328539,"vw":5.594051},{"c":5.51,"h":5.65,"l":5.47,"n":12573,"o":5.59,"t":"2026-09-16T04:00:00Z","v":2305991,"vw":5.547788},{"c":5.6,"h":5.69,"l":5.57,"n":19355,"o":5.62,"t":"2026-09-17T04:00:00Z","v":2810007,"vw":5.616238},{"c":5.5,"h":5.56,"l":5.33,"n":24620,"o":5.55,"t":"2026-09-18T04:00:00Z","v":6767314,"vw":5.453474},{"c":5.76,"h":5.78,"l":5.505,"n":12112,"o":5.57,"t":"2026-09-21T04:00:00Z","v":2013290,"vw":5.668146},{"c":5.92,"h":5.95,"l":5.745,"n":22334,"o":5.8,"t":"2026-09-22T04:00:00Z","v":2670467,"vw":5.864635},{"c":5.85,"h":5.94,"l":5.785,"n":19270,"o":5.9,"t":"2026-09-23T04:00:00Z","v":2395249,"vw":5.836723},{"c":5.79,"h":5.9,"l":5.7721,"n":19396,"o":5.845,"t":"2026-09-24T04:00:00Z","v":2627486,"vw":5.821189},{"c":5.53,"h":5.755,"l":5.5,"n":21012,"o":5.74,"t":"2026-09-25T04:00:00Z","v":3739033,"vw":5.57431},{"c":5.53,"h":5.75,"l":5.52,"n":17982,"o":5.73,"t":"2026-09-28T04:00:00Z","v":2855727,"vw":5.616294},{"c":5.26,"h":5.51,"l":5.205,"n":19724,"o":5.51,"t":"2026-09-29T04:00:00Z","v":4026987,"vw":5.272667},{"c":5.31,"h":5.385,"l":5.23,"n":12172,"o":5.27,"t":"2026-09-30T04:00:00Z","v":2347533,"vw":5.324133},{"c":5.2,"h":5.35,"l":5.17,"n":14369,"o":5.35,"t":"2026-10-01T04:00:00Z","v":2397498,"vw":5.220497},{"c":5.025,"h":5.175,"l":4.96,"n":18297,"o":5.16,"t":"2026-10-02T04:00:00Z","v":3924456,"vw":5.053632},{"c":5.07,"h":5.19,"l":5.01,"n":16642,"o":5.02,"t":"2026-10-05T04:00:00Z","v":4391831,"vw":5.105621},{"c":5.12,"h":5.18,"l":5.02,"n":9840,"o":5.15,"t":"2026-10-06T04:00:00Z","v":1887792,"vw":5.111437},{"c":4.96,"h":5.11,"l":4.9,"n":17399,"o":5.07,"t":"2026-10-07T04:00:00Z","v":2772262,"vw":4.964105},{"c":4.51,"h":4.75,"l":4.49,"n":23982,"o":4.75,"t":"2026-10-08T04:00:00Z","v":6880593,"vw":4.576599},{"c":4.81,"h":4.85,"l":4.54,"n":28718,"o":4.575,"t":"2026-10-09T04:00:00Z","v":7123261,"vw":4.675018},{"c":4.78,"h":4.945,"l":4.78,"n":14165,"o":4.91,"t":"2026-10-12T04:00:00Z","v":2772910,"vw":4.834399},{"c":4.52,"h":4.725,"l":4.5,"n":11890,"o":4.66,"t":"2026-10-13T04:00:00Z","v":2290448,"vw":4.58571},{"c":4.21,"h":4.43,"l":4.16,"n":16757,"o":4.42,"t":"2026-10-14T04:00:00Z","v":4204224,"vw":4.230538},{"c":4.25,"h":4.28,"l":4.07,"n":12432,"o":4.11,"t":"2026-10-15T04:00:00Z","v":2192056,"vw":4.221547},{"c":4.08,"h":4.3,"l":4.05,"n":9988,"o":4.27,"t":"2026-10-16T04:00:00Z","v":1738554,"vw":4.122997},{"c":4.2,"h":4.25,"l":4.14,"n":9334,"o":4.17,"t":"2026-10-19T04:00:00Z","v":1714473,"vw":4.198717},{"c":4.34,"h":4.43,"l":4.155,"n":11655,"o":4.18,"t":"2026-10-20T04:00:00Z","v":2363176,"vw":4.35375},{"c":4.27,"h":4.365,"l":4.21,"n":7950,"o":4.365,"t":"2026-10-21T04:00:00Z","v":1358841,"vw":4.271308},{"c":4.13,"h":4.215,"l":4.03,"n":16268,"o":4.03,"t":"2026-10-22T04:00:00Z","v":2576257,"vw":4.140739}],"volatilityBars":[{"c":5.52,"h":5.59,"l":5.44,"n":103,"o":5.57,"t":"2026-09-21T08:00:00Z","v":13107,"vw":5.549843},{"c":5.56,"h":5.56,"l":5.56,"n":2,"o":5.56,"t":"2026-09-21T08:15:00Z","v":202,"vw":5.56},{"c":5.57,"h":5.57,"l":5.5619,"n":2,"o":5.5619,"t":"2026-09-21T09:00:00Z","v":1200,"vw":5.56865},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-09-21T09:45:00Z","v":200,"vw":5.57},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-09-21T10:00:00Z","v":600,"vw":5.58},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-09-21T10:15:00Z","v":100,"vw":5.59},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-09-21T10:30:00Z","v":100,"vw":5.58},{"c":5.58,"h":5.58,"l":5.56,"n":13,"o":5.58,"t":"2026-09-21T11:00:00Z","v":2373,"vw":5.568849},{"c":5.59,"h":5.59,"l":5.56,"n":7,"o":5.58,"t":"2026-09-21T11:45:00Z","v":2103,"vw":5.580747},{"c":5.56,"h":5.56,"l":5.56,"n":4,"o":5.56,"t":"2026-09-21T12:15:00Z","v":300,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-21T12:30:00Z","v":400,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-21T12:45:00Z","v":100,"vw":5.56},{"c":5.57,"h":5.57,"l":5.57,"n":7,"o":5.57,"t":"2026-09-21T13:00:00Z","v":1137,"vw":5.57},{"c":5.57,"h":5.6,"l":5.57,"n":18,"o":5.594,"t":"2026-09-21T13:15:00Z","v":3529,"vw":5.589044},{"c":5.56,"h":5.6113,"l":5.505,"n":978,"o":5.57,"t":"2026-09-21T13:30:00Z","v":141937,"vw":5.573274},{"c":5.58,"h":5.595,"l":5.56,"n":480,"o":5.56,"t":"2026-09-21T13:45:00Z","v":52032,"vw":5.578057},{"c":5.565,"h":5.585,"l":5.56,"n":524,"o":5.585,"t":"2026-09-21T14:00:00Z","v":45663,"vw":5.568478},{"c":5.5201,"h":5.575,"l":5.52,"n":412,"o":5.57,"t":"2026-09-21T14:15:00Z","v":61602,"vw":5.553582},{"c":5.52,"h":5.525,"l":5.51,"n":267,"o":5.52,"t":"2026-09-21T14:30:00Z","v":40825,"vw":5.517361},{"c":5.525,"h":5.53,"l":5.515,"n":278,"o":5.525,"t":"2026-09-21T14:45:00Z","v":36724,"vw":5.520893},{"c":5.575,"h":5.575,"l":5.52,"n":533,"o":5.52,"t":"2026-09-21T15:00:00Z","v":63092,"vw":5.547252},{"c":5.575,"h":5.58,"l":5.57,"n":280,"o":5.575,"t":"2026-09-21T15:15:00Z","v":26843,"vw":5.57574},{"c":5.55,"h":5.575,"l":5.55,"n":262,"o":5.575,"t":"2026-09-21T15:30:00Z","v":27150,"vw":5.557949},{"c":5.57,"h":5.57,"l":5.55,"n":257,"o":5.555,"t":"2026-09-21T15:45:00Z","v":29670,"vw":5.562554},{"c":5.585,"h":5.59,"l":5.56,"n":293,"o":5.565,"t":"2026-09-21T16:00:00Z","v":36156,"vw":5.576502},{"c":5.595,"h":5.595,"l":5.5703,"n":238,"o":5.585,"t":"2026-09-21T16:15:00Z","v":27058,"vw":5.581845},{"c":5.5949,"h":5.61,"l":5.58,"n":446,"o":5.595,"t":"2026-09-21T16:30:00Z","v":98849,"vw":5.595744},{"c":5.625,"h":5.635,"l":5.595,"n":232,"o":5.595,"t":"2026-09-21T16:45:00Z","v":40810,"vw":5.622292},{"c":5.625,"h":5.63,"l":5.62,"n":113,"o":5.6201,"t":"2026-09-21T17:00:00Z","v":14617,"vw":5.626293},{"c":5.625,"h":5.635,"l":5.62,"n":208,"o":5.62,"t":"2026-09-21T17:15:00Z","v":36679,"vw":5.627824},{"c":5.63,"h":5.63,"l":5.6001,"n":330,"o":5.625,"t":"2026-09-21T17:30:00Z","v":54003,"vw":5.616517},{"c":5.64,"h":5.64,"l":5.63,"n":158,"o":5.635,"t":"2026-09-21T17:45:00Z","v":26026,"vw":5.635187},{"c":5.63,"h":5.64,"l":5.63,"n":157,"o":5.635,"t":"2026-09-21T18:00:00Z","v":18818,"vw":5.636575},{"c":5.6775,"h":5.68,"l":5.635,"n":453,"o":5.635,"t":"2026-09-21T18:15:00Z","v":70703,"vw":5.659301},{"c":5.705,"h":5.7085,"l":5.68,"n":332,"o":5.68,"t":"2026-09-21T18:30:00Z","v":40570,"vw":5.691779},{"c":5.72,"h":5.73,"l":5.7001,"n":503,"o":5.705,"t":"2026-09-21T18:45:00Z","v":89951,"vw":5.713103},{"c":5.735,"h":5.74,"l":5.7,"n":551,"o":5.71,"t":"2026-09-21T19:00:00Z","v":83049,"vw":5.715937},{"c":5.755,"h":5.76,"l":5.735,"n":470,"o":5.735,"t":"2026-09-21T19:15:00Z","v":67555,"vw":5.749843},{"c":5.755,"h":5.78,"l":5.755,"n":481,"o":5.755,"t":"2026-09-21T19:30:00Z","v":65500,"vw":5.76603},{"c":5.765,"h":5.78,"l":5.73,"n":2189,"o":5.755,"t":"2026-09-21T19:45:00Z","v":396061,"vw":5.759117},{"c":5.66,"h":5.768,"l":5.66,"n":21,"o":5.768,"t":"2026-09-21T20:00:00Z","v":259189,"vw":5.759594},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-09-21T20:15:00Z","v":600,"vw":5.66},{"c":5.74,"h":5.76,"l":5.71,"n":18,"o":5.76,"t":"2026-09-21T20:30:00Z","v":2196,"vw":5.755894},{"c":5.69,"h":5.74,"l":5.69,"n":6,"o":5.74,"t":"2026-09-21T20:45:00Z","v":1704,"vw":5.725391},{"c":5.7387,"h":5.7387,"l":5.7387,"n":1,"o":5.7387,"t":"2026-09-21T21:00:00Z","v":250,"vw":5.7387},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-21T21:15:00Z","v":1275,"vw":5.73},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-09-21T21:45:00Z","v":406,"vw":5.73},{"c":5.7,"h":5.72,"l":5.7,"n":5,"o":5.7,"t":"2026-09-21T22:30:00Z","v":2152,"vw":5.709307},{"c":5.74,"h":5.74,"l":5.72,"n":14,"o":5.72,"t":"2026-09-21T23:00:00Z","v":10008,"vw":5.732087},{"c":5.74,"h":5.74,"l":5.72,"n":13,"o":5.72,"t":"2026-09-21T23:15:00Z","v":398,"vw":5.733333},{"c":5.66,"h":5.66,"l":5.66,"n":9,"o":5.66,"t":"2026-09-21T23:30:00Z","v":502,"vw":5.66},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-21T23:45:00Z","v":200,"vw":5.76},{"c":5.8,"h":5.89,"l":5.77,"n":289,"o":5.89,"t":"2026-09-22T08:00:00Z","v":24563,"vw":5.815766},{"c":5.8,"h":5.81,"l":5.8,"n":5,"o":5.81,"t":"2026-09-22T08:15:00Z","v":550,"vw":5.806337},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-22T08:45:00Z","v":102,"vw":5.83},{"c":5.83,"h":5.84,"l":5.83,"n":10,"o":5.83,"t":"2026-09-22T09:00:00Z","v":3423,"vw":5.834414},{"c":5.84,"h":5.84,"l":5.84,"n":5,"o":5.84,"t":"2026-09-22T09:15:00Z","v":903,"vw":5.84},{"c":5.82,"h":5.83,"l":5.82,"n":5,"o":5.82,"t":"2026-09-22T09:30:00Z","v":1030,"vw":5.824873},{"c":5.84,"h":5.84,"l":5.84,"n":1,"o":5.84,"t":"2026-09-22T10:00:00Z","v":100,"vw":5.84},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-22T10:15:00Z","v":128,"vw":5.86},{"c":5.8374,"h":5.8374,"l":5.8374,"n":1,"o":5.8374,"t":"2026-09-22T10:30:00Z","v":124,"vw":5.8374},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-09-22T11:00:00Z","v":107,"vw":5.81},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-09-22T11:15:00Z","v":244,"vw":5.81},{"c":5.83,"h":5.83,"l":5.83,"n":7,"o":5.83,"t":"2026-09-22T11:30:00Z","v":138,"vw":5.83},{"c":5.83,"h":5.83,"l":5.83,"n":2,"o":5.83,"t":"2026-09-22T12:00:00Z","v":300,"vw":5.83},{"c":5.8,"h":5.82,"l":5.8,"n":48,"o":5.82,"t":"2026-09-22T12:15:00Z","v":2647,"vw":5.808189},{"c":5.8,"h":5.82,"l":5.8,"n":10,"o":5.82,"t":"2026-09-22T12:30:00Z","v":1374,"vw":5.81019},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-22T12:45:00Z","v":500,"vw":5.85},{"c":5.775,"h":5.775,"l":5.71,"n":61,"o":5.73,"t":"2026-09-22T13:15:00Z","v":1321,"vw":5.735714},{"c":5.915,"h":5.915,"l":5.8,"n":2282,"o":5.8,"t":"2026-09-22T13:30:00Z","v":339226,"vw":5.831349},{"c":5.8295,"h":5.92,"l":5.82,"n":542,"o":5.91,"t":"2026-09-22T13:45:00Z","v":59056,"vw":5.867179},{"c":5.9002,"h":5.92,"l":5.83,"n":605,"o":5.83,"t":"2026-09-22T14:00:00Z","v":104155,"vw":5.885171},{"c":5.865,"h":5.9103,"l":5.86,"n":490,"o":5.905,"t":"2026-09-22T14:15:00Z","v":53133,"vw":5.883864},{"c":5.7924,"h":5.865,"l":5.78,"n":854,"o":5.8601,"t":"2026-09-22T14:30:00Z","v":108572,"vw":5.813771},{"c":5.795,"h":5.805,"l":5.78,"n":602,"o":5.795,"t":"2026-09-22T14:45:00Z","v":51057,"vw":5.794076},{"c":5.805,"h":5.83,"l":5.795,"n":833,"o":5.7999,"t":"2026-09-22T15:00:00Z","v":114478,"vw":5.81396},{"c":5.785,"h":5.8095,"l":5.745,"n":772,"o":5.8,"t":"2026-09-22T15:15:00Z","v":118355,"vw":5.777607},{"c":5.785,"h":5.79,"l":5.76,"n":689,"o":5.785,"t":"2026-09-22T15:30:00Z","v":154353,"vw":5.769792},{"c":5.785,"h":5.79,"l":5.76,"n":710,"o":5.785,"t":"2026-09-22T15:45:00Z","v":59001,"vw":5.77164},{"c":5.79,"h":5.795,"l":5.78,"n":481,"o":5.7893,"t":"2026-09-22T16:00:00Z","v":35482,"vw":5.786535},{"c":5.85,"h":5.855,"l":5.785,"n":825,"o":5.79,"t":"2026-09-22T16:15:00Z","v":110901,"vw":5.810145},{"c":5.88,"h":5.88,"l":5.84,"n":543,"o":5.845,"t":"2026-09-22T16:30:00Z","v":57662,"vw":5.859542},{"c":5.905,"h":5.905,"l":5.87,"n":565,"o":5.875,"t":"2026-09-22T16:45:00Z","v":59047,"vw":5.88715},{"c":5.905,"h":5.91,"l":5.875,"n":507,"o":5.905,"t":"2026-09-22T17:00:00Z","v":45059,"vw":5.88927},{"c":5.9101,"h":5.915,"l":5.895,"n":624,"o":5.91,"t":"2026-09-22T17:15:00Z","v":52206,"vw":5.903674},{"c":5.895,"h":5.915,"l":5.885,"n":439,"o":5.915,"t":"2026-09-22T17:30:00Z","v":43670,"vw":5.898364},{"c":5.905,"h":5.91,"l":5.88,"n":542,"o":5.895,"t":"2026-09-22T17:45:00Z","v":54965,"vw":5.893082},{"c":5.91,"h":5.915,"l":5.9,"n":569,"o":5.9,"t":"2026-09-22T18:00:00Z","v":43509,"vw":5.909433},{"c":5.905,"h":5.915,"l":5.9,"n":416,"o":5.911,"t":"2026-09-22T18:15:00Z","v":30098,"vw":5.909088},{"c":5.94,"h":5.95,"l":5.9,"n":894,"o":5.905,"t":"2026-09-22T18:30:00Z","v":95284,"vw":5.917629},{"c":5.935,"h":5.95,"l":5.915,"n":738,"o":5.945,"t":"2026-09-22T18:45:00Z","v":75574,"vw":5.934332},{"c":5.935,"h":5.94,"l":5.93,"n":626,"o":5.93,"t":"2026-09-22T19:00:00Z","v":41367,"vw":5.934901},{"c":5.93,"h":5.935,"l":5.915,"n":916,"o":5.93,"t":"2026-09-22T19:15:00Z","v":59725,"vw":5.924714},{"c":5.915,"h":5.94,"l":5.91,"n":1235,"o":5.93,"t":"2026-09-22T19:30:00Z","v":69251,"vw":5.926625},{"c":5.92,"h":5.95,"l":5.91,"n":3067,"o":5.915,"t":"2026-09-22T19:45:00Z","v":404028,"vw":5.928336},{"c":5.92,"h":5.92,"l":5.92,"n":12,"o":5.92,"t":"2026-09-22T20:00:00Z","v":175365,"vw":5.92},{"c":5.89,"h":5.92,"l":5.89,"n":5,"o":5.92,"t":"2026-09-22T20:30:00Z","v":1481,"vw":5.902371},{"c":5.88,"h":5.9194,"l":5.88,"n":12,"o":5.89,"t":"2026-09-22T20:45:00Z","v":5253,"vw":5.89459},{"c":5.92,"h":5.92,"l":5.91,"n":4,"o":5.9195,"t":"2026-09-22T21:00:00Z","v":1180,"vw":5.913977},{"c":5.92,"h":5.92,"l":5.92,"n":3,"o":5.92,"t":"2026-09-22T21:15:00Z","v":595,"vw":5.92},{"c":5.9194,"h":5.9194,"l":5.9,"n":2,"o":5.9,"t":"2026-09-22T21:30:00Z","v":500,"vw":5.91552},{"c":5.92,"h":5.92,"l":5.92,"n":1,"o":5.92,"t":"2026-09-22T23:00:00Z","v":200,"vw":5.92},{"c":5.92,"h":5.92,"l":5.9,"n":2,"o":5.9,"t":"2026-09-22T23:15:00Z","v":294,"vw":5.906803},{"c":5.8824,"h":5.8824,"l":5.8824,"n":5,"o":5.8824,"t":"2026-09-22T23:45:00Z","v":538,"vw":5.8824},{"c":5.98,"h":6.01,"l":5.87,"n":267,"o":6.01,"t":"2026-09-23T08:00:00Z","v":12464,"vw":5.937288},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-23T08:30:00Z","v":200,"vw":5.94},{"c":5.94,"h":5.94,"l":5.94,"n":2,"o":5.94,"t":"2026-09-23T08:45:00Z","v":1236,"vw":5.94},{"c":5.94,"h":5.941,"l":5.94,"n":2,"o":5.941,"t":"2026-09-23T11:15:00Z","v":700,"vw":5.940771},{"c":5.94,"h":5.94,"l":5.94,"n":23,"o":5.94,"t":"2026-09-23T11:30:00Z","v":3444,"vw":5.94},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-09-23T11:45:00Z","v":300,"vw":5.96},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-09-23T12:00:00Z","v":306,"vw":5.86},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-23T12:30:00Z","v":367,"vw":5.94},{"c":5.94,"h":5.94,"l":5.93,"n":11,"o":5.93,"t":"2026-09-23T13:15:00Z","v":3876,"vw":5.936319},{"c":5.815,"h":5.94,"l":5.8,"n":736,"o":5.9,"t":"2026-09-23T13:30:00Z","v":127499,"vw":5.853819},{"c":5.805,"h":5.81,"l":5.785,"n":917,"o":5.81,"t":"2026-09-23T13:45:00Z","v":77078,"vw":5.799565},{"c":5.82,"h":5.855,"l":5.805,"n":748,"o":5.81,"t":"2026-09-23T14:00:00Z","v":95406,"vw":5.831139},{"c":5.855,"h":5.862,"l":5.795,"n":837,"o":5.815,"t":"2026-09-23T14:15:00Z","v":125463,"vw":5.821583},{"c":5.855,"h":5.88,"l":5.84,"n":536,"o":5.855,"t":"2026-09-23T14:30:00Z","v":56804,"vw":5.859508},{"c":5.865,"h":5.875,"l":5.845,"n":716,"o":5.855,"t":"2026-09-23T14:45:00Z","v":56890,"vw":5.859371},{"c":5.82,"h":5.865,"l":5.81,"n":1043,"o":5.865,"t":"2026-09-23T15:00:00Z","v":202847,"vw":5.833999},{"c":5.82,"h":5.835,"l":5.815,"n":539,"o":5.825,"t":"2026-09-23T15:15:00Z","v":40894,"vw":5.823806},{"c":5.855,"h":5.855,"l":5.81,"n":574,"o":5.82,"t":"2026-09-23T15:30:00Z","v":55250,"vw":5.825784},{"c":5.8301,"h":5.86,"l":5.83,"n":814,"o":5.855,"t":"2026-09-23T15:45:00Z","v":184687,"vw":5.843217},{"c":5.84,"h":5.855,"l":5.81,"n":740,"o":5.835,"t":"2026-09-23T16:00:00Z","v":136723,"vw":5.836538},{"c":5.85,"h":5.85,"l":5.81,"n":1108,"o":5.8414,"t":"2026-09-23T16:15:00Z","v":346304,"vw":5.824821},{"c":5.84,"h":5.855,"l":5.83,"n":434,"o":5.84,"t":"2026-09-23T16:30:00Z","v":25787,"vw":5.844541},{"c":5.845,"h":5.845,"l":5.825,"n":482,"o":5.84,"t":"2026-09-23T16:45:00Z","v":27951,"vw":5.836794},{"c":5.825,"h":5.84,"l":5.81,"n":582,"o":5.84,"t":"2026-09-23T17:00:00Z","v":64199,"vw":5.819437},{"c":5.835,"h":5.845,"l":5.825,"n":350,"o":5.825,"t":"2026-09-23T17:15:00Z","v":20790,"vw":5.833599},{"c":5.85,"h":5.85,"l":5.825,"n":469,"o":5.83,"t":"2026-09-23T17:30:00Z","v":25272,"vw":5.833945},{"c":5.845,"h":5.86,"l":5.84,"n":560,"o":5.855,"t":"2026-09-23T17:45:00Z","v":26717,"vw":5.854229},{"c":5.845,"h":5.85,"l":5.835,"n":529,"o":5.845,"t":"2026-09-23T18:00:00Z","v":33318,"vw":5.840657},{"c":5.8498,"h":5.86,"l":5.84,"n":587,"o":5.85,"t":"2026-09-23T18:15:00Z","v":42264,"vw":5.848328},{"c":5.84,"h":5.85,"l":5.84,"n":572,"o":5.85,"t":"2026-09-23T18:30:00Z","v":23182,"vw":5.842665},{"c":5.84,"h":5.85,"l":5.835,"n":635,"o":5.85,"t":"2026-09-23T18:45:00Z","v":32538,"vw":5.841489},{"c":5.845,"h":5.845,"l":5.83,"n":675,"o":5.845,"t":"2026-09-23T19:00:00Z","v":28085,"vw":5.837374},{"c":5.84,"h":5.8474,"l":5.835,"n":714,"o":5.8474,"t":"2026-09-23T19:15:00Z","v":24193,"vw":5.839564},{"c":5.835,"h":5.855,"l":5.835,"n":756,"o":5.84,"t":"2026-09-23T19:30:00Z","v":43908,"vw":5.846362},{"c":5.845,"h":5.86,"l":5.83,"n":1898,"o":5.83,"t":"2026-09-23T19:45:00Z","v":236480,"vw":5.847319},{"c":5.85,"h":5.85,"l":5.85,"n":11,"o":5.85,"t":"2026-09-23T20:00:00Z","v":202391,"vw":5.85},{"c":5.88,"h":5.88,"l":5.84,"n":2,"o":5.84,"t":"2026-09-23T20:15:00Z","v":1600,"vw":5.8425},{"c":5.83,"h":5.83,"l":5.83,"n":3,"o":5.83,"t":"2026-09-23T21:15:00Z","v":1194,"vw":5.83},{"c":5.97,"h":5.99,"l":5.8,"n":483,"o":5.94,"t":"2026-09-24T08:00:00Z","v":50505,"vw":5.923862},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-24T09:30:00Z","v":809,"vw":5.85},{"c":5.82,"h":5.84,"l":5.82,"n":6,"o":5.84,"t":"2026-09-24T09:45:00Z","v":1252,"vw":5.838333},{"c":5.841,"h":5.841,"l":5.84,"n":4,"o":5.84,"t":"2026-09-24T10:15:00Z","v":1003,"vw":5.8402},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-24T10:45:00Z","v":200,"vw":5.83},{"c":5.85,"h":5.86,"l":5.85,"n":3,"o":5.86,"t":"2026-09-24T11:15:00Z","v":260,"vw":5.853906},{"c":5.8139,"h":5.8139,"l":5.8139,"n":1,"o":5.8139,"t":"2026-09-24T11:30:00Z","v":914,"vw":5.8139},{"c":5.86,"h":5.86,"l":5.855,"n":3,"o":5.855,"t":"2026-09-24T12:30:00Z","v":300,"vw":5.856667},{"c":5.83,"h":5.84,"l":5.82,"n":38,"o":5.82,"t":"2026-09-24T13:15:00Z","v":1788,"vw":5.828364},{"c":5.85,"h":5.88,"l":5.79,"n":1005,"o":5.845,"t":"2026-09-24T13:30:00Z","v":145404,"vw":5.835049},{"c":5.845,"h":5.855,"l":5.825,"n":711,"o":5.845,"t":"2026-09-24T13:45:00Z","v":77897,"vw":5.837158},{"c":5.875,"h":5.89,"l":5.825,"n":643,"o":5.845,"t":"2026-09-24T14:00:00Z","v":53593,"vw":5.857101},{"c":5.84,"h":5.875,"l":5.8101,"n":1218,"o":5.875,"t":"2026-09-24T14:15:00Z","v":174473,"vw":5.826508},{"c":5.83,"h":5.865,"l":5.83,"n":706,"o":5.845,"t":"2026-09-24T14:30:00Z","v":66858,"vw":5.847724},{"c":5.785,"h":5.835,"l":5.7721,"n":1016,"o":5.83,"t":"2026-09-24T14:45:00Z","v":170091,"vw":5.805484},{"c":5.78,"h":5.79,"l":5.775,"n":696,"o":5.78,"t":"2026-09-24T15:00:00Z","v":62563,"vw":5.782694},{"c":5.805,"h":5.815,"l":5.78,"n":1234,"o":5.78,"t":"2026-09-24T15:15:00Z","v":197623,"vw":5.798833},{"c":5.795,"h":5.805,"l":5.785,"n":458,"o":5.8001,"t":"2026-09-24T15:30:00Z","v":53905,"vw":5.793402},{"c":5.79,"h":5.8,"l":5.785,"n":534,"o":5.795,"t":"2026-09-24T15:45:00Z","v":38274,"vw":5.792351},{"c":5.805,"h":5.805,"l":5.785,"n":542,"o":5.79,"t":"2026-09-24T16:00:00Z","v":41498,"vw":5.794817},{"c":5.865,"h":5.885,"l":5.805,"n":1180,"o":5.81,"t":"2026-09-24T16:15:00Z","v":156636,"vw":5.860458},{"c":5.865,"h":5.9,"l":5.86,"n":742,"o":5.86,"t":"2026-09-24T16:30:00Z","v":98073,"vw":5.879047},{"c":5.845,"h":5.865,"l":5.845,"n":339,"o":5.865,"t":"2026-09-24T16:45:00Z","v":24824,"vw":5.852306},{"c":5.84,"h":5.845,"l":5.825,"n":471,"o":5.84,"t":"2026-09-24T17:00:00Z","v":34744,"vw":5.837609},{"c":5.825,"h":5.845,"l":5.82,"n":327,"o":5.845,"t":"2026-09-24T17:15:00Z","v":17201,"vw":5.832597},{"c":5.805,"h":5.825,"l":5.8,"n":424,"o":5.825,"t":"2026-09-24T17:30:00Z","v":28943,"vw":5.809804},{"c":5.825,"h":5.825,"l":5.805,"n":376,"o":5.805,"t":"2026-09-24T17:45:00Z","v":20067,"vw":5.813194},{"c":5.825,"h":5.825,"l":5.795,"n":533,"o":5.82,"t":"2026-09-24T18:00:00Z","v":62936,"vw":5.807177},{"c":5.835,"h":5.845,"l":5.82,"n":624,"o":5.825,"t":"2026-09-24T18:15:00Z","v":68614,"vw":5.831389},{"c":5.815,"h":5.84,"l":5.815,"n":572,"o":5.83,"t":"2026-09-24T18:30:00Z","v":44811,"vw":5.827836},{"c":5.815,"h":5.83,"l":5.815,"n":564,"o":5.815,"t":"2026-09-24T18:45:00Z","v":48497,"vw":5.820139},{"c":5.83,"h":5.835,"l":5.805,"n":544,"o":5.815,"t":"2026-09-24T19:00:00Z","v":55166,"vw":5.81836},{"c":5.785,"h":5.85,"l":5.78,"n":963,"o":5.83,"t":"2026-09-24T19:15:00Z","v":163000,"vw":5.821283},{"c":5.84,"h":5.855,"l":5.7826,"n":837,"o":5.785,"t":"2026-09-24T19:30:00Z","v":223482,"vw":5.825423},{"c":5.795,"h":5.8368,"l":5.785,"n":1286,"o":5.835,"t":"2026-09-24T19:45:00Z","v":302947,"vw":5.805113},{"c":5.81,"h":5.82,"l":5.79,"n":46,"o":5.79,"t":"2026-09-24T20:00:00Z","v":124367,"vw":5.790454},{"c":5.79,"h":5.79,"l":5.79,"n":8,"o":5.79,"t":"2026-09-24T20:45:00Z","v":1513,"vw":5.79},{"c":5.7922,"h":5.7922,"l":5.7922,"n":1,"o":5.7922,"t":"2026-09-24T21:00:00Z","v":300,"vw":5.7922},{"c":5.82,"h":5.82,"l":5.81,"n":4,"o":5.81,"t":"2026-09-24T22:00:00Z","v":1700,"vw":5.81941},{"c":5.78,"h":5.79,"l":5.78,"n":10,"o":5.79,"t":"2026-09-24T22:15:00Z","v":2407,"vw":5.780438},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-24T22:30:00Z","v":200,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-24T22:45:00Z","v":500,"vw":5.77},{"c":5.78,"h":5.78,"l":5.67,"n":173,"o":5.73,"t":"2026-09-25T08:00:00Z","v":17052,"vw":5.723559},{"c":5.76,"h":5.77,"l":5.76,"n":5,"o":5.77,"t":"2026-09-25T08:15:00Z","v":2651,"vw":5.767242},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-09-25T09:45:00Z","v":100,"vw":5.76},{"c":5.77,"h":5.77,"l":5.76,"n":4,"o":5.76,"t":"2026-09-25T10:15:00Z","v":435,"vw":5.76566},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-25T10:30:00Z","v":500,"vw":5.77},{"c":5.755,"h":5.755,"l":5.755,"n":1,"o":5.755,"t":"2026-09-25T10:45:00Z","v":100,"vw":5.755},{"c":5.755,"h":5.755,"l":5.755,"n":2,"o":5.755,"t":"2026-09-25T11:00:00Z","v":148,"vw":5.755},{"c":5.76,"h":5.76,"l":5.76,"n":5,"o":5.76,"t":"2026-09-25T11:15:00Z","v":1181,"vw":5.76},{"c":5.7701,"h":5.7701,"l":5.7701,"n":1,"o":5.7701,"t":"2026-09-25T12:15:00Z","v":5000,"vw":5.7701},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-25T12:30:00Z","v":100,"vw":5.77},{"c":5.75,"h":5.76,"l":5.74,"n":11,"o":5.76,"t":"2026-09-25T12:45:00Z","v":1172,"vw":5.752056},{"c":5.75,"h":5.76,"l":5.75,"n":14,"o":5.76,"t":"2026-09-25T13:15:00Z","v":2177,"vw":5.751015},{"c":5.605,"h":5.755,"l":5.605,"n":1260,"o":5.74,"t":"2026-09-25T13:30:00Z","v":290832,"vw":5.692847},{"c":5.555,"h":5.615,"l":5.535,"n":1737,"o":5.6,"t":"2026-09-25T13:45:00Z","v":436347,"vw":5.560183},{"c":5.5399,"h":5.56,"l":5.5,"n":1420,"o":5.55,"t":"2026-09-25T14:00:00Z","v":388061,"vw":5.524778},{"c":5.61,"h":5.6162,"l":5.525,"n":531,"o":5.535,"t":"2026-09-25T14:15:00Z","v":99429,"vw":5.578305},{"c":5.58,"h":5.62,"l":5.575,"n":919,"o":5.612,"t":"2026-09-25T14:30:00Z","v":140560,"vw":5.598369},{"c":5.6223,"h":5.63,"l":5.575,"n":588,"o":5.58,"t":"2026-09-25T14:45:00Z","v":101711,"vw":5.599546},{"c":5.615,"h":5.625,"l":5.6,"n":319,"o":5.62,"t":"2026-09-25T15:00:00Z","v":25324,"vw":5.614267},{"c":5.62,"h":5.63,"l":5.605,"n":425,"o":5.615,"t":"2026-09-25T15:15:00Z","v":72096,"vw":5.618377},{"c":5.6,"h":5.63,"l":5.6,"n":342,"o":5.625,"t":"2026-09-25T15:30:00Z","v":22755,"vw":5.618256},{"c":5.62,"h":5.625,"l":5.585,"n":439,"o":5.6,"t":"2026-09-25T15:45:00Z","v":64929,"vw":5.598385},{"c":5.655,"h":5.66,"l":5.615,"n":357,"o":5.62,"t":"2026-09-25T16:00:00Z","v":68914,"vw":5.639943},{"c":5.635,"h":5.66,"l":5.63,"n":341,"o":5.655,"t":"2026-09-25T16:15:00Z","v":28018,"vw":5.642283},{"c":5.64,"h":5.65,"l":5.625,"n":271,"o":5.63,"t":"2026-09-25T16:30:00Z","v":44921,"vw":5.638092},{"c":5.635,"h":5.645,"l":5.63,"n":252,"o":5.64,"t":"2026-09-25T16:45:00Z","v":22119,"vw":5.636802},{"c":5.645,"h":5.645,"l":5.63,"n":189,"o":5.635,"t":"2026-09-25T17:00:00Z","v":17010,"vw":5.635806},{"c":5.625,"h":5.65,"l":5.62,"n":327,"o":5.65,"t":"2026-09-25T17:15:00Z","v":43410,"vw":5.631426},{"c":5.605,"h":5.625,"l":5.6,"n":351,"o":5.62,"t":"2026-09-25T17:30:00Z","v":41657,"vw":5.615178},{"c":5.57,"h":5.61,"l":5.55,"n":1793,"o":5.605,"t":"2026-09-25T17:45:00Z","v":237642,"vw":5.572368},{"c":5.55,"h":5.58,"l":5.535,"n":1839,"o":5.575,"t":"2026-09-25T18:00:00Z","v":434649,"vw":5.55222},{"c":5.57,"h":5.57,"l":5.54,"n":633,"o":5.545,"t":"2026-09-25T18:15:00Z","v":73788,"vw":5.551294},{"c":5.58,"h":5.58,"l":5.565,"n":696,"o":5.57,"t":"2026-09-25T18:30:00Z","v":47338,"vw":5.570987},{"c":5.57,"h":5.585,"l":5.57,"n":519,"o":5.58,"t":"2026-09-25T18:45:00Z","v":23314,"vw":5.576717},{"c":5.585,"h":5.585,"l":5.5644,"n":606,"o":5.575,"t":"2026-09-25T19:00:00Z","v":45420,"vw":5.569989},{"c":5.565,"h":5.585,"l":5.565,"n":600,"o":5.585,"t":"2026-09-25T19:15:00Z","v":56621,"vw":5.577454},{"c":5.565,"h":5.57,"l":5.555,"n":739,"o":5.565,"t":"2026-09-25T19:30:00Z","v":74904,"vw":5.563989},{"c":5.525,"h":5.58,"l":5.52,"n":3005,"o":5.565,"t":"2026-09-25T19:45:00Z","v":545907,"vw":5.551062},{"c":5.5742,"h":5.5742,"l":5.52,"n":19,"o":5.52,"t":"2026-09-25T20:00:00Z","v":243963,"vw":5.530103},{"c":5.5403,"h":5.5403,"l":5.54,"n":22,"o":5.54,"t":"2026-09-25T20:30:00Z","v":1500,"vw":5.540079},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-09-25T20:45:00Z","v":1025,"vw":5.54},{"c":5.56,"h":5.56,"l":5.56,"n":5,"o":5.56,"t":"2026-09-25T21:00:00Z","v":262,"vw":5.56},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-09-25T21:15:00Z","v":200,"vw":5.56},{"c":5.57,"h":5.57,"l":5.56,"n":10,"o":5.56,"t":"2026-09-25T22:00:00Z","v":4280,"vw":5.567523},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-25T22:30:00Z","v":100,"vw":5.57},{"c":5.55,"h":5.5696,"l":5.55,"n":4,"o":5.5669,"t":"2026-09-25T22:45:00Z","v":319,"vw":5.561812},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-25T23:00:00Z","v":100,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-25T23:30:00Z","v":2345,"vw":5.57},{"c":5.54,"h":5.56,"l":5.54,"n":3,"o":5.55,"t":"2026-09-25T23:45:00Z","v":2799,"vw":5.543923},{"c":5.64,"h":5.83,"l":5.64,"n":856,"o":5.71,"t":"2026-09-28T08:00:00Z","v":106781,"vw":5.7179},{"c":5.67,"h":5.67,"l":5.67,"n":2,"o":5.67,"t":"2026-09-28T08:15:00Z","v":171,"vw":5.67},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-09-28T08:30:00Z","v":501,"vw":5.67},{"c":5.68,"h":5.68,"l":5.68,"n":7,"o":5.68,"t":"2026-09-28T09:00:00Z","v":243,"vw":5.68},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-09-28T09:15:00Z","v":120,"vw":5.67},{"c":5.67,"h":5.7,"l":5.67,"n":3,"o":5.7,"t":"2026-09-28T10:00:00Z","v":1400,"vw":5.678578},{"c":5.68,"h":5.68,"l":5.66,"n":20,"o":5.68,"t":"2026-09-28T11:00:00Z","v":3005,"vw":5.671851},{"c":5.67,"h":5.67,"l":5.67,"n":4,"o":5.67,"t":"2026-09-28T11:15:00Z","v":246,"vw":5.67},{"c":5.71,"h":5.71,"l":5.6697,"n":23,"o":5.6797,"t":"2026-09-28T11:45:00Z","v":3054,"vw":5.683063},{"c":5.7085,"h":5.7085,"l":5.7,"n":3,"o":5.7,"t":"2026-09-28T12:00:00Z","v":867,"vw":5.701961},{"c":5.71,"h":5.71,"l":5.71,"n":3,"o":5.71,"t":"2026-09-28T12:15:00Z","v":223,"vw":5.71},{"c":5.72,"h":5.73,"l":5.72,"n":46,"o":5.72,"t":"2026-09-28T12:30:00Z","v":2811,"vw":5.720383},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-09-28T12:45:00Z","v":100,"vw":5.72},{"c":5.725,"h":5.725,"l":5.71,"n":19,"o":5.725,"t":"2026-09-28T13:00:00Z","v":3708,"vw":5.716313},{"c":5.74,"h":5.74,"l":5.69,"n":29,"o":5.72,"t":"2026-09-28T13:15:00Z","v":3029,"vw":5.705897},{"c":5.695,"h":5.75,"l":5.665,"n":1598,"o":5.73,"t":"2026-09-28T13:30:00Z","v":348219,"vw":5.70924},{"c":5.63,"h":5.72,"l":5.625,"n":1105,"o":5.695,"t":"2026-09-28T13:45:00Z","v":135957,"vw":5.649655},{"c":5.63,"h":5.66,"l":5.615,"n":931,"o":5.6301,"t":"2026-09-28T14:00:00Z","v":125127,"vw":5.640799},{"c":5.645,"h":5.657,"l":5.63,"n":479,"o":5.63,"t":"2026-09-28T14:15:00Z","v":50878,"vw":5.6451},{"c":5.625,"h":5.655,"l":5.62,"n":749,"o":5.64,"t":"2026-09-28T14:30:00Z","v":95247,"vw":5.641205},{"c":5.605,"h":5.62,"l":5.59,"n":475,"o":5.62,"t":"2026-09-28T14:45:00Z","v":41810,"vw":5.603737},{"c":5.7,"h":5.7,"l":5.59,"n":997,"o":5.605,"t":"2026-09-28T15:00:00Z","v":229945,"vw":5.639098},{"c":5.6705,"h":5.71,"l":5.64,"n":859,"o":5.7,"t":"2026-09-28T15:15:00Z","v":263842,"vw":5.682016},{"c":5.61,"h":5.67,"l":5.6,"n":406,"o":5.67,"t":"2026-09-28T15:30:00Z","v":101505,"vw":5.635468},{"c":5.6,"h":5.615,"l":5.6,"n":407,"o":5.615,"t":"2026-09-28T15:45:00Z","v":51719,"vw":5.607458},{"c":5.575,"h":5.6,"l":5.57,"n":309,"o":5.6,"t":"2026-09-28T16:00:00Z","v":29933,"vw":5.581718},{"c":5.645,"h":5.655,"l":5.57,"n":696,"o":5.57,"t":"2026-09-28T16:15:00Z","v":132412,"vw":5.618742},{"c":5.605,"h":5.6424,"l":5.605,"n":286,"o":5.641,"t":"2026-09-28T16:30:00Z","v":26728,"vw":5.61847},{"c":5.585,"h":5.61,"l":5.58,"n":389,"o":5.61,"t":"2026-09-28T16:45:00Z","v":55727,"vw":5.585188},{"c":5.618,"h":5.62,"l":5.57,"n":420,"o":5.585,"t":"2026-09-28T17:00:00Z","v":40069,"vw":5.59122},{"c":5.59,"h":5.615,"l":5.59,"n":320,"o":5.61,"t":"2026-09-28T17:15:00Z","v":19199,"vw":5.597853},{"c":5.6,"h":5.61,"l":5.59,"n":258,"o":5.59,"t":"2026-09-28T17:30:00Z","v":22945,"vw":5.599288},{"c":5.605,"h":5.61,"l":5.6,"n":252,"o":5.605,"t":"2026-09-28T17:45:00Z","v":14228,"vw":5.603278},{"c":5.595,"h":5.605,"l":5.59,"n":368,"o":5.6,"t":"2026-09-28T18:00:00Z","v":33981,"vw":5.598107},{"c":5.59,"h":5.6,"l":5.58,"n":518,"o":5.6,"t":"2026-09-28T18:15:00Z","v":34850,"vw":5.589314},{"c":5.59,"h":5.59,"l":5.58,"n":389,"o":5.585,"t":"2026-09-28T18:30:00Z","v":19130,"vw":5.586047},{"c":5.585,"h":5.59,"l":5.575,"n":447,"o":5.58,"t":"2026-09-28T18:45:00Z","v":53155,"vw":5.579586},{"c":5.555,"h":5.58,"l":5.55,"n":521,"o":5.58,"t":"2026-09-28T19:00:00Z","v":46958,"vw":5.562923},{"c":5.54,"h":5.56,"l":5.54,"n":610,"o":5.55,"t":"2026-09-28T19:15:00Z","v":66465,"vw":5.551183},{"c":5.54,"h":5.5569,"l":5.53,"n":775,"o":5.54,"t":"2026-09-28T19:30:00Z","v":108519,"vw":5.542292},{"c":5.535,"h":5.55,"l":5.52,"n":1988,"o":5.535,"t":"2026-09-28T19:45:00Z","v":415068,"vw":5.531528},{"c":5.55,"h":5.55,"l":5.53,"n":21,"o":5.53,"t":"2026-09-28T20:00:00Z","v":140801,"vw":5.530017},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-09-28T20:15:00Z","v":201,"vw":5.54},{"c":5.54,"h":5.54,"l":5.54,"n":3,"o":5.54,"t":"2026-09-28T20:30:00Z","v":982,"vw":5.54},{"c":5.56,"h":5.56,"l":5.55,"n":5,"o":5.55,"t":"2026-09-28T20:45:00Z","v":1301,"vw":5.55923},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-09-28T21:00:00Z","v":1000,"vw":5.57},{"c":5.57,"h":5.57,"l":5.53,"n":2,"o":5.53,"t":"2026-09-28T21:15:00Z","v":1100,"vw":5.533636},{"c":5.54,"h":5.56,"l":5.54,"n":4,"o":5.55,"t":"2026-09-28T21:45:00Z","v":4649,"vw":5.548236},{"c":5.5399,"h":5.54,"l":5.5399,"n":2,"o":5.54,"t":"2026-09-28T23:45:00Z","v":2241,"vw":5.539911},{"c":5.53,"h":5.59,"l":5.5,"n":20,"o":5.59,"t":"2026-09-29T08:00:00Z","v":519,"vw":5.54},{"c":5.5489,"h":5.5489,"l":5.5489,"n":2,"o":5.5489,"t":"2026-09-29T11:30:00Z","v":130,"vw":5.5489},{"c":5.535,"h":5.5543,"l":5.53,"n":4,"o":5.5543,"t":"2026-09-29T12:00:00Z","v":1950,"vw":5.542975},{"c":5.5,"h":5.54,"l":5.5,"n":3,"o":5.54,"t":"2026-09-29T12:30:00Z","v":225,"vw":5.52},{"c":5.52,"h":5.54,"l":5.52,"n":16,"o":5.54,"t":"2026-09-29T12:45:00Z","v":3622,"vw":5.529767},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-29T13:00:00Z","v":1455,"vw":5.53},{"c":5.53,"h":5.53,"l":5.52,"n":15,"o":5.52,"t":"2026-09-29T13:15:00Z","v":1947,"vw":5.527539},{"c":5.32,"h":5.52,"l":5.3,"n":1704,"o":5.52,"t":"2026-09-29T13:30:00Z","v":298333,"vw":5.390156},{"c":5.2869,"h":5.33,"l":5.275,"n":957,"o":5.315,"t":"2026-09-29T13:45:00Z","v":220153,"vw":5.296976},{"c":5.305,"h":5.305,"l":5.24,"n":1129,"o":5.285,"t":"2026-09-29T14:00:00Z","v":256203,"vw":5.277595},{"c":5.315,"h":5.325,"l":5.29,"n":504,"o":5.305,"t":"2026-09-29T14:15:00Z","v":92263,"vw":5.302285},{"c":5.305,"h":5.335,"l":5.3,"n":959,"o":5.315,"t":"2026-09-29T14:30:00Z","v":335879,"vw":5.319185},{"c":5.255,"h":5.3113,"l":5.25,"n":1377,"o":5.308,"t":"2026-09-29T14:45:00Z","v":279748,"vw":5.280821},{"c":5.2536,"h":5.2699,"l":5.245,"n":548,"o":5.255,"t":"2026-09-29T15:00:00Z","v":88418,"vw":5.253281},{"c":5.255,"h":5.2899,"l":5.25,"n":726,"o":5.255,"t":"2026-09-29T15:15:00Z","v":112988,"vw":5.271484},{"c":5.265,"h":5.28,"l":5.255,"n":435,"o":5.255,"t":"2026-09-29T15:30:00Z","v":82005,"vw":5.2696},{"c":5.225,"h":5.275,"l":5.2201,"n":907,"o":5.265,"t":"2026-09-29T15:45:00Z","v":148476,"vw":5.245167},{"c":5.255,"h":5.26,"l":5.22,"n":470,"o":5.225,"t":"2026-09-29T16:00:00Z","v":124599,"vw":5.236616},{"c":5.26,"h":5.27,"l":5.245,"n":529,"o":5.255,"t":"2026-09-29T16:15:00Z","v":116020,"vw":5.254511},{"c":5.235,"h":5.265,"l":5.235,"n":354,"o":5.265,"t":"2026-09-29T16:30:00Z","v":32643,"vw":5.246931},{"c":5.225,"h":5.25,"l":5.22,"n":371,"o":5.235,"t":"2026-09-29T16:45:00Z","v":37487,"vw":5.234644},{"c":5.225,"h":5.23,"l":5.22,"n":270,"o":5.225,"t":"2026-09-29T17:00:00Z","v":20550,"vw":5.225873},{"c":5.23,"h":5.24,"l":5.215,"n":592,"o":5.225,"t":"2026-09-29T17:15:00Z","v":101530,"vw":5.224568},{"c":5.235,"h":5.245,"l":5.22,"n":602,"o":5.225,"t":"2026-09-29T17:30:00Z","v":117761,"vw":5.229124},{"c":5.2379,"h":5.245,"l":5.23,"n":334,"o":5.24,"t":"2026-09-29T17:45:00Z","v":27484,"vw":5.237401},{"c":5.225,"h":5.255,"l":5.225,"n":498,"o":5.24,"t":"2026-09-29T18:00:00Z","v":51935,"vw":5.236817},{"c":5.22,"h":5.235,"l":5.22,"n":367,"o":5.225,"t":"2026-09-29T18:15:00Z","v":29673,"vw":5.22914},{"c":5.235,"h":5.24,"l":5.215,"n":589,"o":5.22,"t":"2026-09-29T18:30:00Z","v":78894,"vw":5.223891},{"c":5.235,"h":5.24,"l":5.225,"n":340,"o":5.235,"t":"2026-09-29T18:45:00Z","v":28451,"vw":5.233045},{"c":5.225,"h":5.24,"l":5.22,"n":433,"o":5.235,"t":"2026-09-29T19:00:00Z","v":46632,"vw":5.22955},{"c":5.2199,"h":5.23,"l":5.205,"n":881,"o":5.225,"t":"2026-09-29T19:15:00Z","v":144336,"vw":5.214966},{"c":5.25,"h":5.25,"l":5.215,"n":1016,"o":5.215,"t":"2026-09-29T19:30:00Z","v":179364,"vw":5.235761},{"c":5.24,"h":5.28,"l":5.24,"n":2493,"o":5.25,"t":"2026-09-29T19:45:00Z","v":561497,"vw":5.257528},{"c":5.2696,"h":5.27,"l":5.245,"n":28,"o":5.26,"t":"2026-09-29T20:00:00Z","v":378388,"vw":5.260009},{"c":5.2598,"h":5.27,"l":5.2503,"n":8,"o":5.27,"t":"2026-09-29T20:15:00Z","v":4783,"vw":5.253923},{"c":5.2631,"h":5.27,"l":5.26,"n":7,"o":5.26,"t":"2026-09-29T20:30:00Z","v":1925,"vw":5.262765},{"c":5.2601,"h":5.29,"l":5.26,"n":9,"o":5.27,"t":"2026-09-29T20:45:00Z","v":1800,"vw":5.265031},{"c":5.2601,"h":5.2601,"l":5.26,"n":5,"o":5.26,"t":"2026-09-29T21:30:00Z","v":3098,"vw":5.260048},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-29T22:00:00Z","v":1000,"vw":5.29},{"c":5.27,"h":5.29,"l":5.27,"n":4,"o":5.29,"t":"2026-09-29T22:30:00Z","v":1952,"vw":5.271026},{"c":5.2854,"h":5.2854,"l":5.2854,"n":2,"o":5.2854,"t":"2026-09-29T22:45:00Z","v":3780,"vw":5.2854},{"c":5.26,"h":5.28,"l":5.26,"n":2,"o":5.28,"t":"2026-09-29T23:00:00Z","v":740,"vw":5.273514},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-29T23:30:00Z","v":100,"vw":5.29},{"c":5.2697,"h":5.2697,"l":5.2697,"n":1,"o":5.2697,"t":"2026-09-29T23:45:00Z","v":1000,"vw":5.2697},{"c":5.3,"h":5.41,"l":5.29,"n":97,"o":5.41,"t":"2026-09-30T08:00:00Z","v":10744,"vw":5.315137},{"c":5.27,"h":5.27,"l":5.26,"n":38,"o":5.27,"t":"2026-09-30T08:30:00Z","v":1694,"vw":5.269261},{"c":5.278,"h":5.278,"l":5.278,"n":1,"o":5.278,"t":"2026-09-30T08:45:00Z","v":200,"vw":5.278},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-09-30T09:00:00Z","v":2132,"vw":5.28},{"c":5.29,"h":5.29,"l":5.285,"n":3,"o":5.285,"t":"2026-09-30T09:15:00Z","v":2101,"vw":5.289762},{"c":5.26,"h":5.2797,"l":5.26,"n":11,"o":5.27,"t":"2026-09-30T11:00:00Z","v":1019,"vw":5.269309},{"c":5.2795,"h":5.2795,"l":5.26,"n":2,"o":5.26,"t":"2026-09-30T11:15:00Z","v":200,"vw":5.26975},{"c":5.2771,"h":5.2771,"l":5.2771,"n":1,"o":5.2771,"t":"2026-09-30T11:45:00Z","v":217,"vw":5.2771},{"c":5.2532,"h":5.27,"l":5.2532,"n":2,"o":5.27,"t":"2026-09-30T12:00:00Z","v":450,"vw":5.256933},{"c":5.3,"h":5.32,"l":5.28,"n":50,"o":5.28,"t":"2026-09-30T12:30:00Z","v":10386,"vw":5.29775},{"c":5.2984,"h":5.3,"l":5.28,"n":8,"o":5.3,"t":"2026-09-30T12:45:00Z","v":1727,"vw":5.291231},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-30T13:15:00Z","v":100,"vw":5.3},{"c":5.25,"h":5.32,"l":5.24,"n":966,"o":5.27,"t":"2026-09-30T13:30:00Z","v":159331,"vw":5.271687},{"c":5.26,"h":5.265,"l":5.23,"n":534,"o":5.245,"t":"2026-09-30T13:45:00Z","v":107909,"vw":5.246771},{"c":5.3101,"h":5.325,"l":5.25,"n":655,"o":5.255,"t":"2026-09-30T14:00:00Z","v":120536,"vw":5.295185},{"c":5.3402,"h":5.36,"l":5.31,"n":511,"o":5.315,"t":"2026-09-30T14:15:00Z","v":126649,"vw":5.337565},{"c":5.365,"h":5.375,"l":5.3329,"n":459,"o":5.345,"t":"2026-09-30T14:30:00Z","v":57472,"vw":5.345432},{"c":5.351,"h":5.368,"l":5.335,"n":504,"o":5.3622,"t":"2026-09-30T14:45:00Z","v":72144,"vw":5.352573},{"c":5.37,"h":5.37,"l":5.34,"n":333,"o":5.35,"t":"2026-09-30T15:00:00Z","v":37560,"vw":5.350434},{"c":5.36,"h":5.3799,"l":5.345,"n":366,"o":5.365,"t":"2026-09-30T15:15:00Z","v":31534,"vw":5.358882},{"c":5.35,"h":5.365,"l":5.35,"n":212,"o":5.36,"t":"2026-09-30T15:30:00Z","v":20515,"vw":5.357747},{"c":5.36,"h":5.36,"l":5.345,"n":371,"o":5.355,"t":"2026-09-30T15:45:00Z","v":39458,"vw":5.351373},{"c":5.35,"h":5.36,"l":5.35,"n":112,"o":5.355,"t":"2026-09-30T16:00:00Z","v":11972,"vw":5.354301},{"c":5.375,"h":5.375,"l":5.34,"n":574,"o":5.3506,"t":"2026-09-30T16:15:00Z","v":97697,"vw":5.362032},{"c":5.385,"h":5.385,"l":5.37,"n":213,"o":5.375,"t":"2026-09-30T16:30:00Z","v":29064,"vw":5.377418},{"c":5.365,"h":5.385,"l":5.365,"n":171,"o":5.381,"t":"2026-09-30T16:45:00Z","v":19759,"vw":5.372425},{"c":5.355,"h":5.375,"l":5.355,"n":274,"o":5.3663,"t":"2026-09-30T17:00:00Z","v":32390,"vw":5.362781},{"c":5.345,"h":5.36,"l":5.34,"n":242,"o":5.355,"t":"2026-09-30T17:15:00Z","v":55694,"vw":5.352381},{"c":5.355,"h":5.355,"l":5.34,"n":237,"o":5.34,"t":"2026-09-30T17:30:00Z","v":30452,"vw":5.348336},{"c":5.35,"h":5.359,"l":5.34,"n":272,"o":5.355,"t":"2026-09-30T17:45:00Z","v":65860,"vw":5.349995},{"c":5.345,"h":5.355,"l":5.34,"n":249,"o":5.345,"t":"2026-09-30T18:00:00Z","v":42265,"vw":5.349442},{"c":5.335,"h":5.35,"l":5.33,"n":275,"o":5.345,"t":"2026-09-30T18:15:00Z","v":44209,"vw":5.3365},{"c":5.345,"h":5.345,"l":5.32,"n":336,"o":5.33,"t":"2026-09-30T18:30:00Z","v":43115,"vw":5.33307},{"c":5.335,"h":5.345,"l":5.33,"n":233,"o":5.34,"t":"2026-09-30T18:45:00Z","v":27345,"vw":5.339321},{"c":5.345,"h":5.345,"l":5.33,"n":335,"o":5.335,"t":"2026-09-30T19:00:00Z","v":82019,"vw":5.338839},{"c":5.345,"h":5.36,"l":5.34,"n":549,"o":5.345,"t":"2026-09-30T19:15:00Z","v":105873,"vw":5.348675},{"c":5.335,"h":5.35,"l":5.32,"n":900,"o":5.345,"t":"2026-09-30T19:30:00Z","v":164121,"vw":5.338561},{"c":5.31,"h":5.335,"l":5.3,"n":1691,"o":5.335,"t":"2026-09-30T19:45:00Z","v":384106,"vw":5.313536},{"c":5.39,"h":5.39,"l":5.31,"n":23,"o":5.31,"t":"2026-09-30T20:00:00Z","v":292073,"vw":5.310209},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-30T20:30:00Z","v":2100,"vw":5.32},{"c":5.3113,"h":5.3113,"l":5.3113,"n":2,"o":5.3113,"t":"2026-09-30T20:45:00Z","v":2250,"vw":5.3113},{"c":5.31,"h":5.32,"l":5.31,"n":3,"o":5.32,"t":"2026-09-30T23:15:00Z","v":801,"vw":5.31625},{"c":5.31,"h":5.33,"l":5.28,"n":15,"o":5.28,"t":"2026-10-01T08:00:00Z","v":4318,"vw":5.31256},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-01T09:30:00Z","v":250,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-01T09:45:00Z","v":420,"vw":5.3},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-10-01T10:00:00Z","v":861,"vw":5.29},{"c":5.31,"h":5.34,"l":5.31,"n":6,"o":5.34,"t":"2026-10-01T12:00:00Z","v":2196,"vw":5.314132},{"c":5.23,"h":5.35,"l":5.21,"n":1013,"o":5.35,"t":"2026-10-01T13:30:00Z","v":143499,"vw":5.256426},{"c":5.1968,"h":5.24,"l":5.17,"n":852,"o":5.24,"t":"2026-10-01T13:45:00Z","v":204827,"vw":5.19735},{"c":5.225,"h":5.24,"l":5.17,"n":728,"o":5.19,"t":"2026-10-01T14:00:00Z","v":168148,"vw":5.195644},{"c":5.21,"h":5.23,"l":5.195,"n":566,"o":5.22,"t":"2026-10-01T14:15:00Z","v":84115,"vw":5.216949},{"c":5.21,"h":5.215,"l":5.195,"n":437,"o":5.21,"t":"2026-10-01T14:30:00Z","v":49306,"vw":5.205114},{"c":5.205,"h":5.23,"l":5.195,"n":541,"o":5.205,"t":"2026-10-01T14:45:00Z","v":86015,"vw":5.207148},{"c":5.19,"h":5.21,"l":5.185,"n":458,"o":5.2068,"t":"2026-10-01T15:00:00Z","v":91707,"vw":5.192882},{"c":5.21,"h":5.2171,"l":5.19,"n":443,"o":5.195,"t":"2026-10-01T15:15:00Z","v":66000,"vw":5.206095},{"c":5.205,"h":5.22,"l":5.195,"n":367,"o":5.21,"t":"2026-10-01T15:30:00Z","v":65740,"vw":5.209125},{"c":5.215,"h":5.22,"l":5.2001,"n":347,"o":5.205,"t":"2026-10-01T15:45:00Z","v":43976,"vw":5.208608},{"c":5.231,"h":5.24,"l":5.215,"n":336,"o":5.215,"t":"2026-10-01T16:00:00Z","v":44925,"vw":5.231151},{"c":5.265,"h":5.265,"l":5.2301,"n":266,"o":5.235,"t":"2026-10-01T16:15:00Z","v":22455,"vw":5.249143},{"c":5.245,"h":5.26,"l":5.24,"n":196,"o":5.26,"t":"2026-10-01T16:30:00Z","v":20113,"vw":5.249966},{"c":5.225,"h":5.25,"l":5.21,"n":381,"o":5.25,"t":"2026-10-01T16:45:00Z","v":38442,"vw":5.228364},{"c":5.235,"h":5.24,"l":5.22,"n":384,"o":5.225,"t":"2026-10-01T17:00:00Z","v":60367,"vw":5.230268},{"c":5.29,"h":5.29,"l":5.23,"n":349,"o":5.235,"t":"2026-10-01T17:15:00Z","v":90043,"vw":5.263794},{"c":5.29,"h":5.31,"l":5.275,"n":534,"o":5.29,"t":"2026-10-01T17:30:00Z","v":86059,"vw":5.287201},{"c":5.27,"h":5.29,"l":5.27,"n":258,"o":5.28,"t":"2026-10-01T17:45:00Z","v":27433,"vw":5.28005},{"c":5.265,"h":5.275,"l":5.255,"n":334,"o":5.27,"t":"2026-10-01T18:00:00Z","v":39015,"vw":5.265382},{"c":5.255,"h":5.275,"l":5.255,"n":316,"o":5.265,"t":"2026-10-01T18:15:00Z","v":32630,"vw":5.267481},{"c":5.265,"h":5.27,"l":5.25,"n":311,"o":5.255,"t":"2026-10-01T18:30:00Z","v":27621,"vw":5.261485},{"c":5.255,"h":5.27,"l":5.255,"n":286,"o":5.265,"t":"2026-10-01T18:45:00Z","v":33824,"vw":5.260287},{"c":5.255,"h":5.2597,"l":5.245,"n":399,"o":5.255,"t":"2026-10-01T19:00:00Z","v":34604,"vw":5.2535},{"c":5.205,"h":5.26,"l":5.2,"n":1312,"o":5.255,"t":"2026-10-01T19:15:00Z","v":234415,"vw":5.22408},{"c":5.2,"h":5.215,"l":5.195,"n":789,"o":5.2095,"t":"2026-10-01T19:30:00Z","v":126176,"vw":5.204865},{"c":5.195,"h":5.22,"l":5.19,"n":1836,"o":5.2,"t":"2026-10-01T19:45:00Z","v":294124,"vw":5.205717},{"c":5.24,"h":5.24,"l":5.2,"n":19,"o":5.2,"t":"2026-10-01T20:00:00Z","v":162545,"vw":5.200401},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-01T20:30:00Z","v":1499,"vw":5.215},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-10-01T22:15:00Z","v":1699,"vw":5.2},{"c":5.2331,"h":5.2331,"l":5.2331,"n":2,"o":5.2331,"t":"2026-10-01T22:45:00Z","v":1000,"vw":5.2331},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-01T23:45:00Z","v":500,"vw":5.2},{"c":5.12,"h":5.15,"l":5.11,"n":75,"o":5.15,"t":"2026-10-02T08:00:00Z","v":16246,"vw":5.128573},{"c":5.18,"h":5.19,"l":5.18,"n":5,"o":5.19,"t":"2026-10-02T08:45:00Z","v":2701,"vw":5.185338},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-02T09:45:00Z","v":100,"vw":5.18},{"c":5.17,"h":5.17,"l":5.17,"n":4,"o":5.17,"t":"2026-10-02T10:00:00Z","v":521,"vw":5.17},{"c":5.1695,"h":5.1695,"l":5.1695,"n":1,"o":5.1695,"t":"2026-10-02T10:30:00Z","v":500,"vw":5.1695},{"c":5.165,"h":5.17,"l":5.165,"n":9,"o":5.17,"t":"2026-10-02T11:00:00Z","v":1007,"vw":5.167778},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-02T11:15:00Z","v":100,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-02T11:30:00Z","v":500,"vw":5.16},{"c":5.1519,"h":5.165,"l":5.1519,"n":22,"o":5.1603,"t":"2026-10-02T11:45:00Z","v":5286,"vw":5.160769},{"c":5.1599,"h":5.1669,"l":5.158,"n":18,"o":5.1669,"t":"2026-10-02T12:00:00Z","v":2101,"vw":5.160133},{"c":5.16,"h":5.16,"l":5.16,"n":12,"o":5.16,"t":"2026-10-02T12:15:00Z","v":362,"vw":5.16},{"c":5.21,"h":5.21,"l":5.18,"n":39,"o":5.18,"t":"2026-10-02T12:30:00Z","v":1290,"vw":5.202222},{"c":5.15,"h":5.1904,"l":5.15,"n":117,"o":5.1904,"t":"2026-10-02T12:45:00Z","v":16073,"vw":5.166127},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-10-02T13:00:00Z","v":251,"vw":5.15},{"c":5.16,"h":5.17,"l":5.16,"n":25,"o":5.17,"t":"2026-10-02T13:15:00Z","v":2368,"vw":5.164419},{"c":4.985,"h":5.16,"l":4.985,"n":1713,"o":5.16,"t":"2026-10-02T13:30:00Z","v":365456,"vw":5.058413},{"c":4.975,"h":5.045,"l":4.975,"n":873,"o":4.98,"t":"2026-10-02T13:45:00Z","v":249511,"vw":5.007871},{"c":5.045,"h":5.045,"l":4.96,"n":1114,"o":4.97,"t":"2026-10-02T14:00:00Z","v":222242,"vw":5.014368},{"c":5.095,"h":5.105,"l":5.04,"n":899,"o":5.045,"t":"2026-10-02T14:15:00Z","v":185901,"vw":5.076166},{"c":5.165,"h":5.165,"l":5.09,"n":1348,"o":5.0999,"t":"2026-10-02T14:30:00Z","v":415840,"vw":5.128886},{"c":5.11,"h":5.175,"l":5.11,"n":764,"o":5.165,"t":"2026-10-02T14:45:00Z","v":178338,"vw":5.159114},{"c":5.0899,"h":5.12,"l":5.08,"n":866,"o":5.115,"t":"2026-10-02T15:00:00Z","v":186598,"vw":5.102541},{"c":5.06,"h":5.0999,"l":5.05,"n":518,"o":5.09,"t":"2026-10-02T15:15:00Z","v":68587,"vw":5.068861},{"c":5.03,"h":5.058,"l":5,"n":781,"o":5.055,"t":"2026-10-02T15:30:00Z","v":143155,"vw":5.024873},{"c":5.02,"h":5.025,"l":4.99,"n":677,"o":5.02,"t":"2026-10-02T15:45:00Z","v":139474,"vw":5.006453},{"c":5.025,"h":5.035,"l":4.995,"n":538,"o":5.0192,"t":"2026-10-02T16:00:00Z","v":154356,"vw":5.010762},{"c":5.02,"h":5.03,"l":5.015,"n":342,"o":5.025,"t":"2026-10-02T16:15:00Z","v":44051,"vw":5.022602},{"c":5.035,"h":5.035,"l":5.01,"n":512,"o":5.02,"t":"2026-10-02T16:30:00Z","v":73645,"vw":5.0238},{"c":5.03,"h":5.0472,"l":5.03,"n":403,"o":5.035,"t":"2026-10-02T16:45:00Z","v":72641,"vw":5.034355},{"c":5.02,"h":5.04,"l":5.02,"n":370,"o":5.0305,"t":"2026-10-02T17:00:00Z","v":33821,"vw":5.02641},{"c":5.005,"h":5.02,"l":5,"n":370,"o":5.02,"t":"2026-10-02T17:15:00Z","v":44979,"vw":5.011912},{"c":5.028,"h":5.035,"l":5,"n":315,"o":5,"t":"2026-10-02T17:30:00Z","v":55589,"vw":5.02045},{"c":5.045,"h":5.045,"l":5.025,"n":395,"o":5.025,"t":"2026-10-02T17:45:00Z","v":58757,"vw":5.038919},{"c":5.045,"h":5.05,"l":5.03,"n":234,"o":5.04,"t":"2026-10-02T18:00:00Z","v":53408,"vw":5.040058},{"c":5.0201,"h":5.05,"l":5.015,"n":350,"o":5.045,"t":"2026-10-02T18:15:00Z","v":69129,"vw":5.028026},{"c":5.015,"h":5.03,"l":5.01,"n":243,"o":5.02,"t":"2026-10-02T18:30:00Z","v":50703,"vw":5.019337},{"c":5.045,"h":5.065,"l":5.01,"n":818,"o":5.015,"t":"2026-10-02T18:45:00Z","v":171213,"vw":5.044829},{"c":5.045,"h":5.05,"l":5.03,"n":360,"o":5.05,"t":"2026-10-02T19:00:00Z","v":72002,"vw":5.042663},{"c":5.04,"h":5.05,"l":5.035,"n":407,"o":5.045,"t":"2026-10-02T19:15:00Z","v":72422,"vw":5.041676},{"c":5.05,"h":5.05,"l":5.04,"n":583,"o":5.045,"t":"2026-10-02T19:30:00Z","v":120759,"vw":5.046809},{"c":5.025,"h":5.06,"l":5.02,"n":1939,"o":5.04,"t":"2026-10-02T19:45:00Z","v":379845,"vw":5.037466},{"c":5.0601,"h":5.0662,"l":5.025,"n":24,"o":5.025,"t":"2026-10-02T20:00:00Z","v":185483,"vw":5.02555},{"c":5.093,"h":5.093,"l":5.04,"n":6,"o":5.0493,"t":"2026-10-02T20:15:00Z","v":1402,"vw":5.052094},{"c":5.08,"h":5.08,"l":5.08,"n":1,"o":5.08,"t":"2026-10-02T20:45:00Z","v":100,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-02T21:00:00Z","v":600,"vw":5.08},{"c":5.08,"h":5.08,"l":5.08,"n":2,"o":5.08,"t":"2026-10-02T22:15:00Z","v":350,"vw":5.08},{"c":5.05,"h":5.05,"l":5,"n":42,"o":5.0204,"t":"2026-10-05T08:00:00Z","v":10087,"vw":5.010912},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-10-05T09:15:00Z","v":200,"vw":5.04},{"c":5,"h":5,"l":5,"n":7,"o":5,"t":"2026-10-05T10:15:00Z","v":250,"vw":5},{"c":5,"h":5.01,"l":5,"n":2,"o":5.01,"t":"2026-10-05T10:30:00Z","v":800,"vw":5.00625},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-05T10:45:00Z","v":300,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-05T11:00:00Z","v":329,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-05T11:15:00Z","v":300,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-05T11:45:00Z","v":500,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-05T12:15:00Z","v":124,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-05T12:30:00Z","v":250,"vw":5.02},{"c":5.01,"h":5.03,"l":5.01,"n":8,"o":5.03,"t":"2026-10-05T12:45:00Z","v":1337,"vw":5.012442},{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-10-05T13:00:00Z","v":1992,"vw":5.01},{"c":5.02,"h":5.02,"l":5,"n":8,"o":5.02,"t":"2026-10-05T13:15:00Z","v":4022,"vw":5.004799},{"c":5.12,"h":5.135,"l":5.01,"n":1190,"o":5.02,"t":"2026-10-05T13:30:00Z","v":258517,"vw":5.07408},{"c":5.055,"h":5.14,"l":5.0501,"n":458,"o":5.13,"t":"2026-10-05T13:45:00Z","v":99490,"vw":5.088632},{"c":5.135,"h":5.18,"l":5.05,"n":857,"o":5.05,"t":"2026-10-05T14:00:00Z","v":224000,"vw":5.129863},{"c":5.135,"h":5.16,"l":5.13,"n":586,"o":5.135,"t":"2026-10-05T14:15:00Z","v":125533,"vw":5.142566},{"c":5.115,"h":5.1399,"l":5.105,"n":583,"o":5.135,"t":"2026-10-05T14:30:00Z","v":143667,"vw":5.118725},{"c":5.145,"h":5.15,"l":5.115,"n":670,"o":5.115,"t":"2026-10-05T14:45:00Z","v":157674,"vw":5.128895},{"c":5.145,"h":5.17,"l":5.1415,"n":432,"o":5.15,"t":"2026-10-05T15:00:00Z","v":71278,"vw":5.156551},{"c":5.14,"h":5.16,"l":5.14,"n":368,"o":5.145,"t":"2026-10-05T15:15:00Z","v":43241,"vw":5.150862},{"c":5.16,"h":5.165,"l":5.14,"n":337,"o":5.1401,"t":"2026-10-05T15:30:00Z","v":51556,"vw":5.153603},{"c":5.175,"h":5.175,"l":5.155,"n":357,"o":5.165,"t":"2026-10-05T15:45:00Z","v":51951,"vw":5.161849},{"c":5.15,"h":5.1778,"l":5.14,"n":205,"o":5.175,"t":"2026-10-05T16:00:00Z","v":27354,"vw":5.153166},{"c":5.175,"h":5.18,"l":5.15,"n":301,"o":5.15,"t":"2026-10-05T16:15:00Z","v":44486,"vw":5.158848},{"c":5.165,"h":5.19,"l":5.16,"n":249,"o":5.18,"t":"2026-10-05T16:30:00Z","v":38458,"vw":5.176351},{"c":5.17,"h":5.19,"l":5.1629,"n":369,"o":5.17,"t":"2026-10-05T16:45:00Z","v":71902,"vw":5.177531},{"c":5.165,"h":5.17,"l":5.155,"n":253,"o":5.165,"t":"2026-10-05T17:00:00Z","v":34506,"vw":5.164153},{"c":5.14,"h":5.16,"l":5.13,"n":637,"o":5.16,"t":"2026-10-05T17:15:00Z","v":131183,"vw":5.149752},{"c":5.135,"h":5.14,"l":5.11,"n":386,"o":5.13,"t":"2026-10-05T17:30:00Z","v":72426,"vw":5.123299},{"c":5.135,"h":5.14,"l":5.1,"n":599,"o":5.135,"t":"2026-10-05T17:45:00Z","v":170793,"vw":5.121358},{"c":5.135,"h":5.14,"l":5.095,"n":953,"o":5.135,"t":"2026-10-05T18:00:00Z","v":431192,"vw":5.118636},{"c":5.115,"h":5.135,"l":5.11,"n":393,"o":5.135,"t":"2026-10-05T18:15:00Z","v":88362,"vw":5.116843},{"c":5.095,"h":5.12,"l":5.095,"n":856,"o":5.115,"t":"2026-10-05T18:30:00Z","v":247108,"vw":5.109302},{"c":5.095,"h":5.105,"l":5.09,"n":555,"o":5.0924,"t":"2026-10-05T18:45:00Z","v":109991,"vw":5.095669},{"c":5.095,"h":5.105,"l":5.09,"n":427,"o":5.0945,"t":"2026-10-05T19:00:00Z","v":81891,"vw":5.096248},{"c":5.075,"h":5.1,"l":5.07,"n":426,"o":5.095,"t":"2026-10-05T19:15:00Z","v":68206,"vw":5.085507},{"c":5.1,"h":5.11,"l":5.055,"n":1146,"o":5.075,"t":"2026-10-05T19:30:00Z","v":336976,"vw":5.079662},{"c":5.08,"h":5.095,"l":5.06,"n":2704,"o":5.095,"t":"2026-10-05T19:45:00Z","v":854745,"vw":5.077539},{"c":5.11,"h":5.11,"l":5.07,"n":9,"o":5.07,"t":"2026-10-05T20:00:00Z","v":317498,"vw":5.070034},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-05T20:30:00Z","v":1000,"vw":5.09},{"c":5.1,"h":5.1,"l":5.1,"n":6,"o":5.1,"t":"2026-10-05T21:15:00Z","v":705,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-05T21:30:00Z","v":100,"vw":5.1},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-05T22:45:00Z","v":465,"vw":5.11},{"c":5.11,"h":5.11,"l":5.1084,"n":4,"o":5.1084,"t":"2026-10-05T23:00:00Z","v":2000,"vw":5.1096},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-05T23:15:00Z","v":100,"vw":5.11},{"c":5.1,"h":5.1,"l":5.1,"n":7,"o":5.1,"t":"2026-10-05T23:45:00Z","v":6473,"vw":5.1},{"c":5.15,"h":5.18,"l":5.15,"n":118,"o":5.16,"t":"2026-10-06T08:00:00Z","v":9858,"vw":5.163631},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-10-06T10:45:00Z","v":250,"vw":5.14},{"c":5.146,"h":5.146,"l":5.146,"n":1,"o":5.146,"t":"2026-10-06T11:00:00Z","v":100,"vw":5.146},{"c":5.1469,"h":5.15,"l":5.1469,"n":2,"o":5.15,"t":"2026-10-06T11:15:00Z","v":500,"vw":5.14938},{"c":5.13,"h":5.15,"l":5.13,"n":16,"o":5.15,"t":"2026-10-06T12:15:00Z","v":1245,"vw":5.132525},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-06T12:45:00Z","v":700,"vw":5.13},{"c":5.045,"h":5.15,"l":5.04,"n":636,"o":5.14,"t":"2026-10-06T13:30:00Z","v":100991,"vw":5.071531},{"c":5.0299,"h":5.05,"l":5.025,"n":361,"o":5.045,"t":"2026-10-06T13:45:00Z","v":72507,"vw":5.038827},{"c":5.045,"h":5.06,"l":5.03,"n":287,"o":5.03,"t":"2026-10-06T14:00:00Z","v":46275,"vw":5.046458},{"c":5.025,"h":5.05,"l":5.02,"n":278,"o":5.045,"t":"2026-10-06T14:15:00Z","v":32460,"vw":5.036465},{"c":5.025,"h":5.03,"l":5.02,"n":231,"o":5.025,"t":"2026-10-06T14:30:00Z","v":27301,"vw":5.024674},{"c":5.03,"h":5.039,"l":5.02,"n":257,"o":5.03,"t":"2026-10-06T14:45:00Z","v":40836,"vw":5.028222},{"c":5.0403,"h":5.055,"l":5.0324,"n":346,"o":5.035,"t":"2026-10-06T15:00:00Z","v":67260,"vw":5.044742},{"c":5.09,"h":5.09,"l":5.045,"n":341,"o":5.045,"t":"2026-10-06T15:15:00Z","v":57548,"vw":5.06028},{"c":5.09,"h":5.105,"l":5.08,"n":310,"o":5.09,"t":"2026-10-06T15:30:00Z","v":53837,"vw":5.088536},{"c":5.095,"h":5.1,"l":5.0801,"n":158,"o":5.085,"t":"2026-10-06T15:45:00Z","v":13653,"vw":5.0931},{"c":5.11,"h":5.115,"l":5.09,"n":295,"o":5.095,"t":"2026-10-06T16:00:00Z","v":50093,"vw":5.099918},{"c":5.125,"h":5.13,"l":5.1,"n":482,"o":5.105,"t":"2026-10-06T16:15:00Z","v":116869,"vw":5.121938},{"c":5.125,"h":5.14,"l":5.1102,"n":223,"o":5.13,"t":"2026-10-06T16:30:00Z","v":30990,"vw":5.126871},{"c":5.115,"h":5.13,"l":5.11,"n":195,"o":5.125,"t":"2026-10-06T16:45:00Z","v":56409,"vw":5.120061},{"c":5.115,"h":5.12,"l":5.11,"n":76,"o":5.11,"t":"2026-10-06T17:00:00Z","v":17316,"vw":5.112483},{"c":5.11,"h":5.12,"l":5.1,"n":151,"o":5.115,"t":"2026-10-06T17:15:00Z","v":23151,"vw":5.10825},{"c":5.14,"h":5.14,"l":5.1005,"n":277,"o":5.11,"t":"2026-10-06T17:30:00Z","v":42285,"vw":5.125863},{"c":5.125,"h":5.16,"l":5.1204,"n":571,"o":5.14,"t":"2026-10-06T17:45:00Z","v":159270,"vw":5.146359},{"c":5.1222,"h":5.135,"l":5.1201,"n":143,"o":5.125,"t":"2026-10-06T18:00:00Z","v":10014,"vw":5.127813},{"c":5.1799,"h":5.18,"l":5.12,"n":590,"o":5.125,"t":"2026-10-06T18:15:00Z","v":157457,"vw":5.151108},{"c":5.135,"h":5.175,"l":5.125,"n":593,"o":5.175,"t":"2026-10-06T18:30:00Z","v":176973,"vw":5.154645},{"c":5.14,"h":5.145,"l":5.135,"n":307,"o":5.135,"t":"2026-10-06T18:45:00Z","v":24234,"vw":5.13938},{"c":5.135,"h":5.14,"l":5.125,"n":346,"o":5.14,"t":"2026-10-06T19:00:00Z","v":27426,"vw":5.133605},{"c":5.125,"h":5.14,"l":5.12,"n":327,"o":5.135,"t":"2026-10-06T19:15:00Z","v":33902,"vw":5.129167},{"c":5.125,"h":5.14,"l":5.12,"n":345,"o":5.125,"t":"2026-10-06T19:30:00Z","v":30258,"vw":5.12995},{"c":5.135,"h":5.14,"l":5.12,"n":1265,"o":5.125,"t":"2026-10-06T19:45:00Z","v":183012,"vw":5.129921},{"c":5.0877,"h":5.12,"l":5.0877,"n":18,"o":5.12,"t":"2026-10-06T20:00:00Z","v":212550,"vw":5.119982},{"c":5.105,"h":5.105,"l":5.105,"n":3,"o":5.105,"t":"2026-10-06T20:45:00Z","v":500,"vw":5.105},{"c":5.15,"h":5.15,"l":5.1,"n":36,"o":5.1,"t":"2026-10-07T08:00:00Z","v":1889,"vw":5.136874},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-07T08:30:00Z","v":100,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-07T09:00:00Z","v":100,"vw":5.12},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-10-07T09:15:00Z","v":101,"vw":5.16},{"c":5.1,"h":5.1,"l":5.1,"n":8,"o":5.1,"t":"2026-10-07T10:45:00Z","v":2259,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-07T11:15:00Z","v":1328,"vw":5.1},{"c":5.07,"h":5.0801,"l":5.07,"n":12,"o":5.08,"t":"2026-10-07T11:45:00Z","v":1304,"vw":5.07335},{"c":5.07,"h":5.07,"l":5.07,"n":5,"o":5.07,"t":"2026-10-07T12:00:00Z","v":1000,"vw":5.07},{"c":5.12,"h":5.12,"l":5.1,"n":2,"o":5.1,"t":"2026-10-07T13:00:00Z","v":1100,"vw":5.118182},{"c":5.06,"h":5.06,"l":5.06,"n":8,"o":5.06,"t":"2026-10-07T13:15:00Z","v":312,"vw":5.06},{"c":5.025,"h":5.11,"l":5.0023,"n":1303,"o":5.07,"t":"2026-10-07T13:30:00Z","v":184578,"vw":5.046873},{"c":5.0099,"h":5.035,"l":4.995,"n":732,"o":5.03,"t":"2026-10-07T13:45:00Z","v":99004,"vw":5.002657},{"c":4.965,"h":5.015,"l":4.95,"n":1346,"o":5.01,"t":"2026-10-07T14:00:00Z","v":273297,"vw":4.980731},{"c":4.965,"h":4.97,"l":4.96,"n":449,"o":4.9678,"t":"2026-10-07T14:15:00Z","v":58691,"vw":4.965491},{"c":4.98,"h":4.99,"l":4.9501,"n":549,"o":4.962,"t":"2026-10-07T14:30:00Z","v":86982,"vw":4.969747},{"c":4.965,"h":4.99,"l":4.96,"n":393,"o":4.985,"t":"2026-10-07T14:45:00Z","v":49350,"vw":4.974318},{"c":4.955,"h":4.97,"l":4.94,"n":810,"o":4.965,"t":"2026-10-07T15:00:00Z","v":142958,"vw":4.950079},{"c":4.945,"h":4.96,"l":4.94,"n":533,"o":4.955,"t":"2026-10-07T15:15:00Z","v":73840,"vw":4.948992},{"c":4.945,"h":4.96,"l":4.94,"n":606,"o":4.945,"t":"2026-10-07T15:30:00Z","v":81903,"vw":4.952916},{"c":4.945,"h":4.95,"l":4.94,"n":506,"o":4.945,"t":"2026-10-07T15:45:00Z","v":42481,"vw":4.946812},{"c":4.945,"h":4.95,"l":4.94,"n":652,"o":4.945,"t":"2026-10-07T16:00:00Z","v":94752,"vw":4.946862},{"c":4.9367,"h":4.95,"l":4.93,"n":564,"o":4.9495,"t":"2026-10-07T16:15:00Z","v":61517,"vw":4.939713},{"c":4.91,"h":4.935,"l":4.91,"n":688,"o":4.935,"t":"2026-10-07T16:30:00Z","v":92375,"vw":4.920191},{"c":4.905,"h":4.92,"l":4.9,"n":723,"o":4.9132,"t":"2026-10-07T16:45:00Z","v":153706,"vw":4.907931},{"c":4.945,"h":4.945,"l":4.9,"n":582,"o":4.905,"t":"2026-10-07T17:00:00Z","v":138071,"vw":4.928593},{"c":4.9433,"h":4.955,"l":4.93,"n":474,"o":4.945,"t":"2026-10-07T17:15:00Z","v":97619,"vw":4.942672},{"c":4.9603,"h":4.97,"l":4.93,"n":788,"o":4.945,"t":"2026-10-07T17:30:00Z","v":165567,"vw":4.949284},{"c":4.96,"h":4.9899,"l":4.96,"n":517,"o":4.96,"t":"2026-10-07T17:45:00Z","v":113083,"vw":4.976341},{"c":4.9733,"h":4.98,"l":4.955,"n":644,"o":4.965,"t":"2026-10-07T18:00:00Z","v":106252,"vw":4.969642},{"c":4.975,"h":4.98,"l":4.97,"n":319,"o":4.9718,"t":"2026-10-07T18:15:00Z","v":30765,"vw":4.974788},{"c":4.975,"h":4.98,"l":4.961,"n":518,"o":4.975,"t":"2026-10-07T18:30:00Z","v":56218,"vw":4.971505},{"c":4.98,"h":4.9899,"l":4.98,"n":321,"o":4.98,"t":"2026-10-07T18:45:00Z","v":25542,"vw":4.983422},{"c":4.975,"h":4.985,"l":4.96,"n":663,"o":4.98,"t":"2026-10-07T19:00:00Z","v":80926,"vw":4.969848},{"c":4.975,"h":4.98,"l":4.97,"n":217,"o":4.98,"t":"2026-10-07T19:15:00Z","v":13414,"vw":4.973759},{"c":4.975,"h":4.98,"l":4.97,"n":507,"o":4.97,"t":"2026-10-07T19:30:00Z","v":49443,"vw":4.975356},{"c":4.965,"h":4.98,"l":4.95,"n":1632,"o":4.9703,"t":"2026-10-07T19:45:00Z","v":273522,"vw":4.965722},{"c":4.99,"h":4.99,"l":4.96,"n":11,"o":4.96,"t":"2026-10-07T20:00:00Z","v":93548,"vw":4.960229},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-10-07T20:15:00Z","v":260,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-07T20:30:00Z","v":3000,"vw":4.96},{"c":4.9616,"h":4.98,"l":4.9616,"n":7,"o":4.98,"t":"2026-10-07T21:00:00Z","v":867,"vw":4.972852},{"c":4.9631,"h":4.9631,"l":4.9631,"n":1,"o":4.9631,"t":"2026-10-07T21:15:00Z","v":7070,"vw":4.9631},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-07T21:30:00Z","v":1000,"vw":4.99},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-07T22:00:00Z","v":1982,"vw":4.96},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-07T22:15:00Z","v":210,"vw":4.99},{"c":4.9699,"h":4.9699,"l":4.9699,"n":2,"o":4.9699,"t":"2026-10-07T22:30:00Z","v":201,"vw":4.9699},{"c":4.96,"h":4.9602,"l":4.96,"n":6,"o":4.9602,"t":"2026-10-07T23:00:00Z","v":492,"vw":4.960047},{"c":4.96,"h":4.96,"l":4.95,"n":17,"o":4.95,"t":"2026-10-07T23:15:00Z","v":910,"vw":4.951527},{"c":4.96,"h":4.96,"l":4.9585,"n":7,"o":4.96,"t":"2026-10-07T23:45:00Z","v":910,"vw":4.959167},{"c":4.72,"h":4.84,"l":4.69,"n":395,"o":4.74,"t":"2026-10-08T08:00:00Z","v":111034,"vw":4.741266},{"c":4.73,"h":4.73,"l":4.71,"n":8,"o":4.71,"t":"2026-10-08T08:15:00Z","v":7263,"vw":4.719351},{"c":4.74,"h":4.74,"l":4.74,"n":9,"o":4.74,"t":"2026-10-08T08:30:00Z","v":4370,"vw":4.74},{"c":4.77,"h":4.78,"l":4.74,"n":15,"o":4.74,"t":"2026-10-08T08:45:00Z","v":3315,"vw":4.763901},{"c":4.75,"h":4.77,"l":4.71,"n":21,"o":4.77,"t":"2026-10-08T09:00:00Z","v":6351,"vw":4.73068},{"c":4.72,"h":4.72,"l":4.71,"n":7,"o":4.72,"t":"2026-10-08T09:30:00Z","v":550,"vw":4.717752},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-08T09:45:00Z","v":600,"vw":4.76},{"c":4.76,"h":4.76,"l":4.76,"n":29,"o":4.76,"t":"2026-10-08T10:00:00Z","v":974,"vw":4.76},{"c":4.71,"h":4.73,"l":4.71,"n":31,"o":4.73,"t":"2026-10-08T10:15:00Z","v":1528,"vw":4.72},{"c":4.71,"h":4.74,"l":4.71,"n":17,"o":4.72,"t":"2026-10-08T10:30:00Z","v":2860,"vw":4.7125},{"c":4.75,"h":4.75,"l":4.74,"n":2,"o":4.74,"t":"2026-10-08T10:45:00Z","v":776,"vw":4.746443},{"c":4.77,"h":4.77,"l":4.73,"n":156,"o":4.75,"t":"2026-10-08T11:00:00Z","v":11928,"vw":4.760555},{"c":4.75,"h":4.77,"l":4.72,"n":59,"o":4.77,"t":"2026-10-08T11:15:00Z","v":5130,"vw":4.754028},{"c":4.76,"h":4.77,"l":4.75,"n":31,"o":4.7695,"t":"2026-10-08T11:30:00Z","v":2183,"vw":4.755085},{"c":4.755,"h":4.76,"l":4.75,"n":15,"o":4.76,"t":"2026-10-08T11:45:00Z","v":1210,"vw":4.755664},{"c":4.755,"h":4.77,"l":4.75,"n":12,"o":4.77,"t":"2026-10-08T12:00:00Z","v":4575,"vw":4.752914},{"c":4.73,"h":4.75,"l":4.73,"n":26,"o":4.75,"t":"2026-10-08T12:15:00Z","v":3019,"vw":4.739286},{"c":4.725,"h":4.74,"l":4.72,"n":32,"o":4.735,"t":"2026-10-08T12:30:00Z","v":5763,"vw":4.724773},{"c":4.74,"h":4.74,"l":4.71,"n":93,"o":4.73,"t":"2026-10-08T12:45:00Z","v":9342,"vw":4.715155},{"c":4.73,"h":4.74,"l":4.73,"n":8,"o":4.74,"t":"2026-10-08T13:00:00Z","v":2650,"vw":4.737692},{"c":4.75,"h":4.819,"l":4.73,"n":228,"o":4.73,"t":"2026-10-08T13:15:00Z","v":35508,"vw":4.76439},{"c":4.6899,"h":4.75,"l":4.66,"n":1435,"o":4.75,"t":"2026-10-08T13:30:00Z","v":531440,"vw":4.70632},{"c":4.655,"h":4.6899,"l":4.63,"n":1198,"o":4.685,"t":"2026-10-08T13:45:00Z","v":350534,"vw":4.654769},{"c":4.625,"h":4.6799,"l":4.6205,"n":770,"o":4.66,"t":"2026-10-08T14:00:00Z","v":205537,"vw":4.654061},{"c":4.645,"h":4.67,"l":4.6206,"n":837,"o":4.6299,"t":"2026-10-08T14:15:00Z","v":303570,"vw":4.653066},{"c":4.61,"h":4.6461,"l":4.61,"n":1065,"o":4.645,"t":"2026-10-08T14:30:00Z","v":420721,"vw":4.623044},{"c":4.59,"h":4.63,"l":4.575,"n":1426,"o":4.615,"t":"2026-10-08T14:45:00Z","v":454663,"vw":4.601237},{"c":4.565,"h":4.59,"l":4.55,"n":1076,"o":4.59,"t":"2026-10-08T15:00:00Z","v":383268,"vw":4.573006},{"c":4.5499,"h":4.5677,"l":4.535,"n":1020,"o":4.565,"t":"2026-10-08T15:15:00Z","v":283926,"vw":4.547664},{"c":4.555,"h":4.56,"l":4.535,"n":941,"o":4.545,"t":"2026-10-08T15:30:00Z","v":230547,"vw":4.551028},{"c":4.535,"h":4.57,"l":4.53,"n":896,"o":4.555,"t":"2026-10-08T15:45:00Z","v":168896,"vw":4.550865},{"c":4.5271,"h":4.54,"l":4.52,"n":556,"o":4.535,"t":"2026-10-08T16:00:00Z","v":98717,"vw":4.530041},{"c":4.5018,"h":4.565,"l":4.495,"n":1256,"o":4.525,"t":"2026-10-08T16:15:00Z","v":379820,"vw":4.520623},{"c":4.545,"h":4.5595,"l":4.505,"n":911,"o":4.505,"t":"2026-10-08T16:30:00Z","v":243996,"vw":4.535791},{"c":4.535,"h":4.55,"l":4.52,"n":844,"o":4.545,"t":"2026-10-08T16:45:00Z","v":183893,"vw":4.530798},{"c":4.53,"h":4.535,"l":4.495,"n":614,"o":4.535,"t":"2026-10-08T17:00:00Z","v":112785,"vw":4.514464},{"c":4.505,"h":4.54,"l":4.49,"n":793,"o":4.5299,"t":"2026-10-08T17:15:00Z","v":312200,"vw":4.517309},{"c":4.52,"h":4.52,"l":4.495,"n":480,"o":4.505,"t":"2026-10-08T17:30:00Z","v":98219,"vw":4.509616},{"c":4.525,"h":4.53,"l":4.51,"n":594,"o":4.5195,"t":"2026-10-08T17:45:00Z","v":163637,"vw":4.520563},{"c":4.53,"h":4.53,"l":4.51,"n":370,"o":4.525,"t":"2026-10-08T18:00:00Z","v":60863,"vw":4.517646},{"c":4.52,"h":4.53,"l":4.505,"n":370,"o":4.525,"t":"2026-10-08T18:15:00Z","v":137843,"vw":4.514571},{"c":4.525,"h":4.53,"l":4.505,"n":435,"o":4.5195,"t":"2026-10-08T18:30:00Z","v":67158,"vw":4.515757},{"c":4.535,"h":4.54,"l":4.51,"n":402,"o":4.525,"t":"2026-10-08T18:45:00Z","v":99465,"vw":4.528163},{"c":4.53,"h":4.54,"l":4.52,"n":308,"o":4.535,"t":"2026-10-08T19:00:00Z","v":61487,"vw":4.531284},{"c":4.5499,"h":4.56,"l":4.53,"n":539,"o":4.5379,"t":"2026-10-08T19:15:00Z","v":116698,"vw":4.546011},{"c":4.555,"h":4.59,"l":4.5499,"n":979,"o":4.55,"t":"2026-10-08T19:30:00Z","v":302163,"vw":4.57167},{"c":4.515,"h":4.57,"l":4.51,"n":2193,"o":4.56,"t":"2026-10-08T19:45:00Z","v":565690,"vw":4.538113},{"c":4.52,"h":4.54,"l":4.51,"n":30,"o":4.515,"t":"2026-10-08T20:00:00Z","v":240447,"vw":4.510694},{"c":4.54,"h":4.54,"l":4.53,"n":6,"o":4.53,"t":"2026-10-08T20:15:00Z","v":1900,"vw":4.531111},{"c":4.55,"h":4.55,"l":4.54,"n":5,"o":4.54,"t":"2026-10-08T20:30:00Z","v":1842,"vw":4.545815},{"c":4.53,"h":4.55,"l":4.52,"n":15,"o":4.52,"t":"2026-10-08T20:45:00Z","v":3091,"vw":4.527687},{"c":4.5203,"h":4.53,"l":4.52,"n":11,"o":4.53,"t":"2026-10-08T21:00:00Z","v":5105,"vw":4.521202},{"c":4.5494,"h":4.5494,"l":4.5494,"n":2,"o":4.5494,"t":"2026-10-08T21:15:00Z","v":1020,"vw":4.5494},{"c":4.54,"h":4.55,"l":4.53,"n":5,"o":4.53,"t":"2026-10-08T21:30:00Z","v":1900,"vw":4.545789},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-08T21:45:00Z","v":5025,"vw":4.55},{"c":4.5499,"h":4.55,"l":4.5499,"n":3,"o":4.55,"t":"2026-10-08T22:00:00Z","v":221,"vw":4.54995},{"c":4.54,"h":4.55,"l":4.54,"n":5,"o":4.54,"t":"2026-10-08T22:15:00Z","v":4585,"vw":4.540478},{"c":4.58,"h":4.58,"l":4.5482,"n":103,"o":4.55,"t":"2026-10-08T22:45:00Z","v":14280,"vw":4.559489},{"c":4.56,"h":4.58,"l":4.56,"n":7,"o":4.56,"t":"2026-10-08T23:00:00Z","v":702,"vw":4.569352},{"c":4.564,"h":4.58,"l":4.56,"n":17,"o":4.565,"t":"2026-10-08T23:15:00Z","v":11901,"vw":4.562474},{"c":4.59,"h":4.59,"l":4.5631,"n":35,"o":4.5631,"t":"2026-10-08T23:30:00Z","v":19241,"vw":4.570638},{"c":4.57,"h":4.5731,"l":4.57,"n":6,"o":4.5731,"t":"2026-10-08T23:45:00Z","v":4292,"vw":4.572943},{"c":4.6,"h":4.65,"l":4.6,"n":113,"o":4.63,"t":"2026-10-09T08:00:00Z","v":16148,"vw":4.621035},{"c":4.61,"h":4.61,"l":4.61,"n":2,"o":4.61,"t":"2026-10-09T08:30:00Z","v":500,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-09T09:00:00Z","v":100,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-09T09:15:00Z","v":1701,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-09T09:30:00Z","v":800,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-09T10:00:00Z","v":100,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-09T10:30:00Z","v":500,"vw":4.6},{"c":4.6,"h":4.6,"l":4.58,"n":5,"o":4.58,"t":"2026-10-09T11:00:00Z","v":301,"vw":4.59},{"c":4.57,"h":4.59,"l":4.56,"n":19,"o":4.57,"t":"2026-10-09T11:15:00Z","v":2656,"vw":4.569516},{"c":4.58,"h":4.58,"l":4.58,"n":4,"o":4.58,"t":"2026-10-09T11:30:00Z","v":770,"vw":4.58},{"c":4.59,"h":4.6,"l":4.59,"n":21,"o":4.59,"t":"2026-10-09T11:45:00Z","v":4232,"vw":4.5923},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-09T12:00:00Z","v":2838,"vw":4.59},{"c":4.5984,"h":4.5984,"l":4.5984,"n":1,"o":4.5984,"t":"2026-10-09T12:15:00Z","v":450,"vw":4.5984},{"c":4.5995,"h":4.6,"l":4.59,"n":5,"o":4.59,"t":"2026-10-09T12:30:00Z","v":1101,"vw":4.594977},{"c":4.59,"h":4.5991,"l":4.59,"n":4,"o":4.5991,"t":"2026-10-09T12:45:00Z","v":700,"vw":4.595214},{"c":4.6,"h":4.6,"l":4.59,"n":4,"o":4.59,"t":"2026-10-09T13:00:00Z","v":2717,"vw":4.596319},{"c":4.57,"h":4.6,"l":4.56,"n":71,"o":4.59,"t":"2026-10-09T13:15:00Z","v":5895,"vw":4.585024},{"c":4.605,"h":4.62,"l":4.54,"n":3276,"o":4.56,"t":"2026-10-09T13:30:00Z","v":905752,"vw":4.591074},{"c":4.595,"h":4.61,"l":4.575,"n":2197,"o":4.605,"t":"2026-10-09T13:45:00Z","v":729349,"vw":4.596465},{"c":4.585,"h":4.61,"l":4.58,"n":3137,"o":4.595,"t":"2026-10-09T14:00:00Z","v":856950,"vw":4.598652},{"c":4.6,"h":4.605,"l":4.585,"n":1302,"o":4.59,"t":"2026-10-09T14:15:00Z","v":303005,"vw":4.597844},{"c":4.665,"h":4.6695,"l":4.5901,"n":3380,"o":4.6,"t":"2026-10-09T14:30:00Z","v":1026567,"vw":4.615888},{"c":4.665,"h":4.72,"l":4.66,"n":942,"o":4.665,"t":"2026-10-09T14:45:00Z","v":197606,"vw":4.681798},{"c":4.705,"h":4.75,"l":4.66,"n":855,"o":4.665,"t":"2026-10-09T15:00:00Z","v":227275,"vw":4.70288},{"c":4.695,"h":4.72,"l":4.69,"n":387,"o":4.705,"t":"2026-10-09T15:15:00Z","v":41142,"vw":4.702381},{"c":4.71,"h":4.73,"l":4.695,"n":962,"o":4.695,"t":"2026-10-09T15:30:00Z","v":170559,"vw":4.71732},{"c":4.725,"h":4.74,"l":4.7014,"n":547,"o":4.71,"t":"2026-10-09T15:45:00Z","v":107719,"vw":4.724844},{"c":4.705,"h":4.72,"l":4.7,"n":522,"o":4.72,"t":"2026-10-09T16:00:00Z","v":144108,"vw":4.707729},{"c":4.7,"h":4.71,"l":4.685,"n":427,"o":4.705,"t":"2026-10-09T16:15:00Z","v":60353,"vw":4.69541},{"c":4.715,"h":4.72,"l":4.7,"n":286,"o":4.705,"t":"2026-10-09T16:30:00Z","v":41225,"vw":4.712584},{"c":4.725,"h":4.73,"l":4.7129,"n":403,"o":4.715,"t":"2026-10-09T16:45:00Z","v":79504,"vw":4.722494},{"c":4.73,"h":4.73,"l":4.71,"n":286,"o":4.725,"t":"2026-10-09T17:00:00Z","v":52343,"vw":4.719744},{"c":4.71,"h":4.74,"l":4.71,"n":352,"o":4.725,"t":"2026-10-09T17:15:00Z","v":59299,"vw":4.726321},{"c":4.725,"h":4.725,"l":4.71,"n":302,"o":4.71,"t":"2026-10-09T17:30:00Z","v":53684,"vw":4.718016},{"c":4.74,"h":4.75,"l":4.72,"n":428,"o":4.72,"t":"2026-10-09T17:45:00Z","v":59961,"vw":4.737395},{"c":4.735,"h":4.74,"l":4.73,"n":265,"o":4.735,"t":"2026-10-09T18:00:00Z","v":44930,"vw":4.732262},{"c":4.765,"h":4.77,"l":4.73,"n":535,"o":4.735,"t":"2026-10-09T18:15:00Z","v":93065,"vw":4.751268},{"c":4.775,"h":4.78,"l":4.745,"n":446,"o":4.765,"t":"2026-10-09T18:30:00Z","v":115269,"vw":4.76711},{"c":4.82,"h":4.82,"l":4.775,"n":941,"o":4.78,"t":"2026-10-09T18:45:00Z","v":209499,"vw":4.803033},{"c":4.825,"h":4.83,"l":4.815,"n":552,"o":4.82,"t":"2026-10-09T19:00:00Z","v":84886,"vw":4.821023},{"c":4.825,"h":4.85,"l":4.8201,"n":1078,"o":4.8201,"t":"2026-10-09T19:15:00Z","v":140325,"vw":4.835721},{"c":4.825,"h":4.84,"l":4.81,"n":1122,"o":4.825,"t":"2026-10-09T19:30:00Z","v":192191,"vw":4.827229},{"c":4.815,"h":4.835,"l":4.79,"n":3233,"o":4.83,"t":"2026-10-09T19:45:00Z","v":866498,"vw":4.817046},{"c":4.77,"h":4.81,"l":4.77,"n":21,"o":4.81,"t":"2026-10-09T20:00:00Z","v":203522,"vw":4.809965},{"c":4.7734,"h":4.7734,"l":4.7734,"n":1,"o":4.7734,"t":"2026-10-09T20:15:00Z","v":122,"vw":4.7734},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-09T20:45:00Z","v":200,"vw":4.79},{"c":4.7954,"h":4.7954,"l":4.7954,"n":1,"o":4.7954,"t":"2026-10-09T21:00:00Z","v":500,"vw":4.7954},{"c":4.79,"h":4.8,"l":4.79,"n":2,"o":4.8,"t":"2026-10-09T21:30:00Z","v":2000,"vw":4.795},{"c":4.7901,"h":4.8,"l":4.7901,"n":2,"o":4.8,"t":"2026-10-09T21:45:00Z","v":750,"vw":4.79406},{"c":4.7903,"h":4.7903,"l":4.79,"n":7,"o":4.7901,"t":"2026-10-09T22:00:00Z","v":1850,"vw":4.790057},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-09T22:15:00Z","v":100,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-09T22:30:00Z","v":250,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-09T23:00:00Z","v":600,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-09T23:30:00Z","v":1005,"vw":4.8},{"c":4.79,"h":4.8,"l":4.79,"n":3,"o":4.8,"t":"2026-10-09T23:45:00Z","v":600,"vw":4.791667},{"c":4.92,"h":4.96,"l":4.9,"n":62,"o":4.94,"t":"2026-10-12T08:00:00Z","v":15167,"vw":4.933138},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-12T08:45:00Z","v":150,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-12T09:15:00Z","v":1313,"vw":4.89},{"c":4.87,"h":4.87,"l":4.87,"n":6,"o":4.87,"t":"2026-10-12T10:45:00Z","v":501,"vw":4.87},{"c":4.87,"h":4.87,"l":4.86,"n":10,"o":4.86,"t":"2026-10-12T11:00:00Z","v":10528,"vw":4.86973},{"c":4.86,"h":4.86,"l":4.86,"n":3,"o":4.86,"t":"2026-10-12T11:15:00Z","v":300,"vw":4.86},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-12T11:45:00Z","v":1000,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-12T12:30:00Z","v":390,"vw":4.9},{"c":4.895,"h":4.895,"l":4.88,"n":9,"o":4.88,"t":"2026-10-12T12:45:00Z","v":1549,"vw":4.889056},{"c":4.875,"h":4.875,"l":4.875,"n":1,"o":4.875,"t":"2026-10-12T13:00:00Z","v":120,"vw":4.875},{"c":4.93,"h":4.93,"l":4.87,"n":41,"o":4.8957,"t":"2026-10-12T13:15:00Z","v":2869,"vw":4.889831},{"c":4.915,"h":4.945,"l":4.83,"n":1274,"o":4.91,"t":"2026-10-12T13:30:00Z","v":349182,"vw":4.901383},{"c":4.85,"h":4.925,"l":4.84,"n":860,"o":4.915,"t":"2026-10-12T13:45:00Z","v":135577,"vw":4.886743},{"c":4.9,"h":4.9,"l":4.835,"n":713,"o":4.85,"t":"2026-10-12T14:00:00Z","v":101235,"vw":4.86465},{"c":4.83,"h":4.9,"l":4.83,"n":448,"o":4.895,"t":"2026-10-12T14:15:00Z","v":71468,"vw":4.872367},{"c":4.78,"h":4.835,"l":4.78,"n":690,"o":4.835,"t":"2026-10-12T14:30:00Z","v":143012,"vw":4.811512},{"c":4.82,"h":4.83,"l":4.7801,"n":379,"o":4.785,"t":"2026-10-12T14:45:00Z","v":52944,"vw":4.803096},{"c":4.835,"h":4.8499,"l":4.815,"n":650,"o":4.825,"t":"2026-10-12T15:00:00Z","v":117773,"vw":4.830751},{"c":4.845,"h":4.855,"l":4.82,"n":492,"o":4.835,"t":"2026-10-12T15:15:00Z","v":92004,"vw":4.834669},{"c":4.85,"h":4.875,"l":4.84,"n":733,"o":4.84,"t":"2026-10-12T15:30:00Z","v":168738,"vw":4.857691},{"c":4.87,"h":4.88,"l":4.835,"n":657,"o":4.855,"t":"2026-10-12T15:45:00Z","v":122532,"vw":4.861269},{"c":4.85,"h":4.865,"l":4.85,"n":257,"o":4.86,"t":"2026-10-12T16:00:00Z","v":29681,"vw":4.854786},{"c":4.845,"h":4.86,"l":4.84,"n":295,"o":4.86,"t":"2026-10-12T16:15:00Z","v":46200,"vw":4.84839},{"c":4.835,"h":4.85,"l":4.83,"n":213,"o":4.845,"t":"2026-10-12T16:30:00Z","v":28956,"vw":4.840923},{"c":4.805,"h":4.835,"l":4.8,"n":402,"o":4.835,"t":"2026-10-12T16:45:00Z","v":66352,"vw":4.813158},{"c":4.825,"h":4.835,"l":4.805,"n":382,"o":4.81,"t":"2026-10-12T17:00:00Z","v":80144,"vw":4.819411},{"c":4.825,"h":4.83,"l":4.82,"n":247,"o":4.825,"t":"2026-10-12T17:15:00Z","v":54269,"vw":4.82609},{"c":4.815,"h":4.83,"l":4.81,"n":369,"o":4.825,"t":"2026-10-12T17:30:00Z","v":62550,"vw":4.821805},{"c":4.815,"h":4.82,"l":4.81,"n":228,"o":4.8182,"t":"2026-10-12T17:45:00Z","v":39310,"vw":4.817168},{"c":4.82,"h":4.825,"l":4.8128,"n":217,"o":4.815,"t":"2026-10-12T18:00:00Z","v":30050,"vw":4.818709},{"c":4.815,"h":4.825,"l":4.8,"n":490,"o":4.815,"t":"2026-10-12T18:15:00Z","v":83596,"vw":4.814961},{"c":4.815,"h":4.82,"l":4.805,"n":333,"o":4.81,"t":"2026-10-12T18:30:00Z","v":50269,"vw":4.811286},{"c":4.805,"h":4.815,"l":4.8,"n":240,"o":4.815,"t":"2026-10-12T18:45:00Z","v":34009,"vw":4.808005},{"c":4.805,"h":4.81,"l":4.805,"n":266,"o":4.805,"t":"2026-10-12T19:00:00Z","v":23915,"vw":4.807157},{"c":4.795,"h":4.81,"l":4.79,"n":573,"o":4.805,"t":"2026-10-12T19:15:00Z","v":87609,"vw":4.800019},{"c":4.785,"h":4.81,"l":4.78,"n":641,"o":4.795,"t":"2026-10-12T19:30:00Z","v":108890,"vw":4.796955},{"c":4.785,"h":4.81,"l":4.78,"n":1780,"o":4.785,"t":"2026-10-12T19:45:00Z","v":404627,"vw":4.791625},{"c":4.85,"h":4.85,"l":4.78,"n":15,"o":4.78,"t":"2026-10-12T20:00:00Z","v":134902,"vw":4.780269},{"c":4.78,"h":4.78,"l":4.77,"n":2,"o":4.77,"t":"2026-10-12T20:15:00Z","v":700,"vw":4.778571},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-12T20:30:00Z","v":104,"vw":4.85},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-12T20:45:00Z","v":596,"vw":4.8},{"c":4.82,"h":4.82,"l":4.82,"n":12,"o":4.82,"t":"2026-10-12T21:15:00Z","v":654,"vw":4.82},{"c":4.74,"h":4.78,"l":4.74,"n":115,"o":4.78,"t":"2026-10-13T08:00:00Z","v":14185,"vw":4.760604},{"c":4.75,"h":4.82,"l":4.73,"n":8,"o":4.73,"t":"2026-10-13T08:15:00Z","v":1527,"vw":4.751859},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-13T08:30:00Z","v":799,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-13T09:30:00Z","v":1000,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-13T10:00:00Z","v":1610,"vw":4.74},{"c":4.77,"h":4.77,"l":4.76,"n":8,"o":4.76,"t":"2026-10-13T11:00:00Z","v":405,"vw":4.7675},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-13T11:15:00Z","v":400,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-13T11:30:00Z","v":105,"vw":4.74},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-10-13T12:00:00Z","v":657,"vw":4.7},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-13T12:15:00Z","v":500,"vw":4.72},{"c":4.7,"h":4.7,"l":4.68,"n":2,"o":4.68,"t":"2026-10-13T12:30:00Z","v":275,"vw":4.687273},{"c":4.6862,"h":4.6862,"l":4.6862,"n":1,"o":4.6862,"t":"2026-10-13T12:45:00Z","v":590,"vw":4.6862},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-13T13:00:00Z","v":100,"vw":4.68},{"c":4.63,"h":4.68,"l":4.63,"n":57,"o":4.68,"t":"2026-10-13T13:15:00Z","v":9590,"vw":4.659424},{"c":4.715,"h":4.715,"l":4.63,"n":638,"o":4.66,"t":"2026-10-13T13:30:00Z","v":118965,"vw":4.665337},{"c":4.675,"h":4.725,"l":4.655,"n":645,"o":4.715,"t":"2026-10-13T13:45:00Z","v":123674,"vw":4.676141},{"c":4.645,"h":4.685,"l":4.645,"n":490,"o":4.675,"t":"2026-10-13T14:00:00Z","v":109334,"vw":4.664705},{"c":4.67,"h":4.675,"l":4.64,"n":333,"o":4.65,"t":"2026-10-13T14:15:00Z","v":63447,"vw":4.656486},{"c":4.665,"h":4.68,"l":4.66,"n":369,"o":4.675,"t":"2026-10-13T14:30:00Z","v":62573,"vw":4.669394},{"c":4.645,"h":4.6776,"l":4.63,"n":452,"o":4.6682,"t":"2026-10-13T14:45:00Z","v":80191,"vw":4.654444},{"c":4.645,"h":4.65,"l":4.64,"n":225,"o":4.645,"t":"2026-10-13T15:00:00Z","v":34092,"vw":4.646743},{"c":4.625,"h":4.65,"l":4.61,"n":420,"o":4.645,"t":"2026-10-13T15:15:00Z","v":86818,"vw":4.623458},{"c":4.622,"h":4.63,"l":4.62,"n":266,"o":4.625,"t":"2026-10-13T15:30:00Z","v":37095,"vw":4.62437},{"c":4.635,"h":4.64,"l":4.625,"n":448,"o":4.625,"t":"2026-10-13T15:45:00Z","v":50058,"vw":4.634666},{"c":4.615,"h":4.635,"l":4.61,"n":317,"o":4.635,"t":"2026-10-13T16:00:00Z","v":43098,"vw":4.620349},{"c":4.62,"h":4.6298,"l":4.615,"n":252,"o":4.62,"t":"2026-10-13T16:15:00Z","v":25573,"vw":4.621025},{"c":4.625,"h":4.63,"l":4.62,"n":171,"o":4.625,"t":"2026-10-13T16:30:00Z","v":26043,"vw":4.624338},{"c":4.575,"h":4.6266,"l":4.57,"n":697,"o":4.625,"t":"2026-10-13T16:45:00Z","v":124450,"vw":4.59383},{"c":4.575,"h":4.585,"l":4.56,"n":474,"o":4.57,"t":"2026-10-13T17:00:00Z","v":142485,"vw":4.573887},{"c":4.55,"h":4.5797,"l":4.55,"n":352,"o":4.575,"t":"2026-10-13T17:15:00Z","v":62097,"vw":4.562227},{"c":4.54,"h":4.55,"l":4.53,"n":372,"o":4.55,"t":"2026-10-13T17:30:00Z","v":53443,"vw":4.54203},{"c":4.525,"h":4.55,"l":4.52,"n":352,"o":4.545,"t":"2026-10-13T17:45:00Z","v":42772,"vw":4.534759},{"c":4.525,"h":4.545,"l":4.52,"n":336,"o":4.525,"t":"2026-10-13T18:00:00Z","v":49644,"vw":4.533318},{"c":4.53,"h":4.53,"l":4.52,"n":334,"o":4.525,"t":"2026-10-13T18:15:00Z","v":33889,"vw":4.525252},{"c":4.515,"h":4.53,"l":4.5,"n":457,"o":4.525,"t":"2026-10-13T18:30:00Z","v":69247,"vw":4.513486},{"c":4.51,"h":4.52,"l":4.51,"n":232,"o":4.515,"t":"2026-10-13T18:45:00Z","v":19488,"vw":4.514335},{"c":4.51,"h":4.5287,"l":4.51,"n":418,"o":4.515,"t":"2026-10-13T19:00:00Z","v":87999,"vw":4.518646},{"c":4.515,"h":4.525,"l":4.5,"n":446,"o":4.515,"t":"2026-10-13T19:15:00Z","v":56654,"vw":4.514539},{"c":4.52,"h":4.53,"l":4.515,"n":485,"o":4.515,"t":"2026-10-13T19:30:00Z","v":93418,"vw":4.524425},{"c":4.515,"h":4.545,"l":4.51,"n":1427,"o":4.52,"t":"2026-10-13T19:45:00Z","v":258888,"vw":4.530045},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-10-13T20:00:00Z","v":197377,"vw":4.52},{"c":4.5489,"h":4.5494,"l":4.54,"n":11,"o":4.5493,"t":"2026-10-13T20:15:00Z","v":3399,"vw":4.547486},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-13T20:30:00Z","v":1599,"vw":4.54},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-13T21:15:00Z","v":100,"vw":4.55},{"c":4.5469,"h":4.5469,"l":4.5303,"n":3,"o":4.5303,"t":"2026-10-13T21:30:00Z","v":593,"vw":4.538459},{"c":4.5964,"h":4.5964,"l":4.5408,"n":5,"o":4.55,"t":"2026-10-13T21:45:00Z","v":2401,"vw":4.588208},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-13T22:00:00Z","v":100,"vw":4.53},{"c":4.5931,"h":4.5931,"l":4.5931,"n":1,"o":4.5931,"t":"2026-10-13T23:00:00Z","v":250,"vw":4.5931},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-13T23:15:00Z","v":100,"vw":4.59},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-13T23:30:00Z","v":100,"vw":4.54},{"c":4.56,"h":4.56,"l":4.56,"n":9,"o":4.56,"t":"2026-10-13T23:45:00Z","v":4000,"vw":4.56},{"c":4.54,"h":4.58,"l":4.52,"n":111,"o":4.55,"t":"2026-10-14T08:00:00Z","v":10963,"vw":4.548725},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-14T10:00:00Z","v":400,"vw":4.55},{"c":4.54,"h":4.55,"l":4.54,"n":2,"o":4.55,"t":"2026-10-14T10:15:00Z","v":474,"vw":4.543882},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-14T11:15:00Z","v":4500,"vw":4.52},{"c":4.525,"h":4.525,"l":4.52,"n":4,"o":4.52,"t":"2026-10-14T11:30:00Z","v":800,"vw":4.521875},{"c":4.51,"h":4.52,"l":4.51,"n":11,"o":4.52,"t":"2026-10-14T11:45:00Z","v":3491,"vw":4.517647},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-14T12:00:00Z","v":500,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-14T12:15:00Z","v":1500,"vw":4.54},{"c":4.42,"h":4.5,"l":4.42,"n":112,"o":4.5,"t":"2026-10-14T12:30:00Z","v":20894,"vw":4.479252},{"c":4.435,"h":4.46,"l":4.43,"n":17,"o":4.43,"t":"2026-10-14T12:45:00Z","v":9511,"vw":4.436101},{"c":4.46,"h":4.46,"l":4.43,"n":13,"o":4.44,"t":"2026-10-14T13:00:00Z","v":2206,"vw":4.437824},{"c":4.44,"h":4.46,"l":4.44,"n":26,"o":4.46,"t":"2026-10-14T13:15:00Z","v":1500,"vw":4.449107},{"c":4.35,"h":4.43,"l":4.33,"n":1053,"o":4.42,"t":"2026-10-14T13:30:00Z","v":270515,"vw":4.37618},{"c":4.25,"h":4.3599,"l":4.24,"n":918,"o":4.35,"t":"2026-10-14T13:45:00Z","v":138037,"vw":4.302074},{"c":4.215,"h":4.24,"l":4.2,"n":846,"o":4.24,"t":"2026-10-14T14:00:00Z","v":224468,"vw":4.22353},{"c":4.1904,"h":4.22,"l":4.1801,"n":692,"o":4.215,"t":"2026-10-14T14:15:00Z","v":144185,"vw":4.196871},{"c":4.305,"h":4.305,"l":4.195,"n":1253,"o":4.195,"t":"2026-10-14T14:30:00Z","v":285594,"vw":4.251523},{"c":4.29,"h":4.3398,"l":4.28,"n":588,"o":4.305,"t":"2026-10-14T14:45:00Z","v":133135,"vw":4.310983},{"c":4.251,"h":4.285,"l":4.25,"n":417,"o":4.28,"t":"2026-10-14T15:00:00Z","v":67795,"vw":4.263135},{"c":4.285,"h":4.29,"l":4.255,"n":444,"o":4.26,"t":"2026-10-14T15:15:00Z","v":96771,"vw":4.269604},{"c":4.25,"h":4.29,"l":4.23,"n":657,"o":4.28,"t":"2026-10-14T15:30:00Z","v":224397,"vw":4.254924},{"c":4.26,"h":4.265,"l":4.24,"n":582,"o":4.255,"t":"2026-10-14T15:45:00Z","v":155517,"vw":4.253057},{"c":4.22,"h":4.26,"l":4.22,"n":421,"o":4.25,"t":"2026-10-14T16:00:00Z","v":99524,"vw":4.24641},{"c":4.22,"h":4.23,"l":4.2,"n":492,"o":4.22,"t":"2026-10-14T16:15:00Z","v":206947,"vw":4.217462},{"c":4.235,"h":4.25,"l":4.22,"n":436,"o":4.22,"t":"2026-10-14T16:30:00Z","v":229078,"vw":4.234061},{"c":4.225,"h":4.24,"l":4.22,"n":283,"o":4.23,"t":"2026-10-14T16:45:00Z","v":31434,"vw":4.229187},{"c":4.21,"h":4.23,"l":4.21,"n":402,"o":4.225,"t":"2026-10-14T17:00:00Z","v":55359,"vw":4.218526},{"c":4.2,"h":4.22,"l":4.2,"n":269,"o":4.21,"t":"2026-10-14T17:15:00Z","v":28578,"vw":4.210368},{"c":4.19,"h":4.2,"l":4.18,"n":576,"o":4.2,"t":"2026-10-14T17:30:00Z","v":135535,"vw":4.188317},{"c":4.2,"h":4.215,"l":4.19,"n":529,"o":4.19,"t":"2026-10-14T17:45:00Z","v":125971,"vw":4.200689},{"c":4.175,"h":4.2099,"l":4.17,"n":612,"o":4.2099,"t":"2026-10-14T18:00:00Z","v":188357,"vw":4.182745},{"c":4.185,"h":4.19,"l":4.175,"n":489,"o":4.175,"t":"2026-10-14T18:15:00Z","v":163879,"vw":4.183402},{"c":4.175,"h":4.19,"l":4.17,"n":416,"o":4.18,"t":"2026-10-14T18:30:00Z","v":55901,"vw":4.179031},{"c":4.18,"h":4.1869,"l":4.17,"n":378,"o":4.17,"t":"2026-10-14T18:45:00Z","v":121234,"vw":4.173971},{"c":4.18,"h":4.19,"l":4.16,"n":651,"o":4.175,"t":"2026-10-14T19:00:00Z","v":116336,"vw":4.17298},{"c":4.18,"h":4.19,"l":4.17,"n":468,"o":4.18,"t":"2026-10-14T19:15:00Z","v":87412,"vw":4.18197},{"c":4.175,"h":4.19,"l":4.17,"n":833,"o":4.185,"t":"2026-10-14T19:30:00Z","v":153066,"vw":4.180861},{"c":4.205,"h":4.22,"l":4.17,"n":1531,"o":4.175,"t":"2026-10-14T19:45:00Z","v":387841,"vw":4.193252},{"c":4.22,"h":4.23,"l":4.2,"n":33,"o":4.21,"t":"2026-10-14T20:00:00Z","v":202676,"vw":4.210195},{"c":4.21,"h":4.23,"l":4.21,"n":6,"o":4.216,"t":"2026-10-14T20:15:00Z","v":1150,"vw":4.219273},{"c":4.21,"h":4.21,"l":4.21,"n":11,"o":4.21,"t":"2026-10-14T21:00:00Z","v":751,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-14T21:15:00Z","v":500,"vw":4.21},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-14T21:30:00Z","v":1000,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-14T21:45:00Z","v":100,"vw":4.27},{"c":4.2093,"h":4.25,"l":4.2093,"n":5,"o":4.24,"t":"2026-10-14T22:15:00Z","v":702,"vw":4.2195},{"c":4.2177,"h":4.2177,"l":4.21,"n":3,"o":4.21,"t":"2026-10-14T22:30:00Z","v":600,"vw":4.216417},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-14T22:45:00Z","v":292,"vw":4.21},{"c":4.23,"h":4.23,"l":4.23,"n":3,"o":4.23,"t":"2026-10-14T23:00:00Z","v":150,"vw":4.23},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-14T23:15:00Z","v":589,"vw":4.21},{"c":4.2262,"h":4.228,"l":4.22,"n":13,"o":4.2262,"t":"2026-10-14T23:30:00Z","v":6102,"vw":4.222277},{"c":4.25,"h":4.25,"l":4.22,"n":7,"o":4.22,"t":"2026-10-14T23:45:00Z","v":2126,"vw":4.230265},{"c":4.19,"h":4.19,"l":4.12,"n":156,"o":4.18,"t":"2026-10-15T08:00:00Z","v":20144,"vw":4.158102},{"c":4.2,"h":4.2,"l":4.19,"n":2,"o":4.19,"t":"2026-10-15T09:00:00Z","v":224,"vw":4.194464},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T09:15:00Z","v":100,"vw":4.16},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T09:45:00Z","v":3000,"vw":4.18},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T10:00:00Z","v":500,"vw":4.18},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T10:45:00Z","v":501,"vw":4.15},{"c":4.13,"h":4.16,"l":4.12,"n":21,"o":4.16,"t":"2026-10-15T11:00:00Z","v":4862,"vw":4.124069},{"c":4.12,"h":4.1216,"l":4.12,"n":3,"o":4.1216,"t":"2026-10-15T11:15:00Z","v":701,"vw":4.120457},{"c":4.17,"h":4.17,"l":4.15,"n":3,"o":4.15,"t":"2026-10-15T11:45:00Z","v":350,"vw":4.164286},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T12:00:00Z","v":200,"vw":4.16},{"c":4.14,"h":4.14,"l":4.14,"n":26,"o":4.14,"t":"2026-10-15T12:15:00Z","v":1770,"vw":4.14},{"c":4.1116,"h":4.14,"l":4.1116,"n":18,"o":4.14,"t":"2026-10-15T12:30:00Z","v":4331,"vw":4.122338},{"c":4.13,"h":4.13,"l":4.11,"n":6,"o":4.11,"t":"2026-10-15T12:45:00Z","v":619,"vw":4.123605},{"c":4.12,"h":4.12,"l":4.11,"n":4,"o":4.11,"t":"2026-10-15T13:00:00Z","v":426,"vw":4.117059},{"c":4.1201,"h":4.13,"l":4.12,"n":10,"o":4.13,"t":"2026-10-15T13:15:00Z","v":7304,"vw":4.120396},{"c":4.205,"h":4.205,"l":4.07,"n":1070,"o":4.11,"t":"2026-10-15T13:30:00Z","v":202585,"vw":4.127921},{"c":4.1614,"h":4.2099,"l":4.15,"n":632,"o":4.2,"t":"2026-10-15T13:45:00Z","v":106806,"vw":4.185021},{"c":4.2086,"h":4.215,"l":4.165,"n":746,"o":4.17,"t":"2026-10-15T14:00:00Z","v":164834,"vw":4.189097},{"c":4.18,"h":4.2251,"l":4.18,"n":508,"o":4.205,"t":"2026-10-15T14:15:00Z","v":85989,"vw":4.203682},{"c":4.225,"h":4.23,"l":4.18,"n":387,"o":4.18,"t":"2026-10-15T14:30:00Z","v":45615,"vw":4.20588},{"c":4.22,"h":4.2279,"l":4.2,"n":531,"o":4.225,"t":"2026-10-15T14:45:00Z","v":66632,"vw":4.216362},{"c":4.265,"h":4.27,"l":4.215,"n":558,"o":4.215,"t":"2026-10-15T15:00:00Z","v":92392,"vw":4.240736},{"c":4.245,"h":4.28,"l":4.24,"n":377,"o":4.265,"t":"2026-10-15T15:15:00Z","v":68510,"vw":4.250955},{"c":4.205,"h":4.25,"l":4.205,"n":410,"o":4.25,"t":"2026-10-15T15:30:00Z","v":73325,"vw":4.222214},{"c":4.23,"h":4.23,"l":4.2,"n":422,"o":4.205,"t":"2026-10-15T15:45:00Z","v":47197,"vw":4.211293},{"c":4.21,"h":4.23,"l":4.21,"n":257,"o":4.225,"t":"2026-10-15T16:00:00Z","v":49433,"vw":4.221264},{"c":4.2101,"h":4.22,"l":4.2,"n":277,"o":4.215,"t":"2026-10-15T16:15:00Z","v":43610,"vw":4.210638},{"c":4.21,"h":4.22,"l":4.205,"n":346,"o":4.215,"t":"2026-10-15T16:30:00Z","v":53373,"vw":4.21223},{"c":4.2299,"h":4.2299,"l":4.21,"n":201,"o":4.21,"t":"2026-10-15T16:45:00Z","v":33094,"vw":4.220319},{"c":4.235,"h":4.24,"l":4.225,"n":212,"o":4.2295,"t":"2026-10-15T17:00:00Z","v":34886,"vw":4.234622},{"c":4.235,"h":4.24,"l":4.23,"n":235,"o":4.24,"t":"2026-10-15T17:15:00Z","v":34323,"vw":4.233678},{"c":4.245,"h":4.25,"l":4.23,"n":291,"o":4.23,"t":"2026-10-15T17:30:00Z","v":32734,"vw":4.240731},{"c":4.245,"h":4.25,"l":4.24,"n":220,"o":4.24,"t":"2026-10-15T17:45:00Z","v":17393,"vw":4.243704},{"c":4.23,"h":4.24,"l":4.225,"n":355,"o":4.24,"t":"2026-10-15T18:00:00Z","v":37348,"vw":4.232919},{"c":4.235,"h":4.24,"l":4.225,"n":315,"o":4.23,"t":"2026-10-15T18:15:00Z","v":44964,"vw":4.233853},{"c":4.235,"h":4.24,"l":4.22,"n":443,"o":4.23,"t":"2026-10-15T18:30:00Z","v":67689,"vw":4.230803},{"c":4.245,"h":4.25,"l":4.23,"n":270,"o":4.24,"t":"2026-10-15T18:45:00Z","v":34152,"vw":4.240874},{"c":4.265,"h":4.27,"l":4.245,"n":371,"o":4.245,"t":"2026-10-15T19:00:00Z","v":44081,"vw":4.259261},{"c":4.24,"h":4.28,"l":4.24,"n":571,"o":4.27,"t":"2026-10-15T19:15:00Z","v":173020,"vw":4.258533},{"c":4.265,"h":4.2675,"l":4.23,"n":642,"o":4.245,"t":"2026-10-15T19:30:00Z","v":105990,"vw":4.248982},{"c":4.255,"h":4.28,"l":4.25,"n":1250,"o":4.265,"t":"2026-10-15T19:45:00Z","v":259004,"vw":4.265488},{"c":4.27,"h":4.27,"l":4.25,"n":13,"o":4.25,"t":"2026-10-15T20:00:00Z","v":116429,"vw":4.250041},{"c":4.25,"h":4.3,"l":4.25,"n":3,"o":4.3,"t":"2026-10-15T20:15:00Z","v":1045,"vw":4.256183},{"c":4.3405,"h":4.3405,"l":4.3405,"n":1,"o":4.3405,"t":"2026-10-15T21:45:00Z","v":600,"vw":4.3405},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-15T22:15:00Z","v":300,"vw":4.28},{"c":4.25,"h":4.25,"l":4.25,"n":15,"o":4.25,"t":"2026-10-15T22:30:00Z","v":700,"vw":4.25},{"c":4.23,"h":4.2795,"l":4.23,"n":4,"o":4.2758,"t":"2026-10-15T23:00:00Z","v":4402,"vw":4.27722},{"c":4.29,"h":4.34,"l":4.28,"n":124,"o":4.34,"t":"2026-10-16T08:00:00Z","v":17450,"vw":4.32069},{"c":4.3113,"h":4.3113,"l":4.3113,"n":2,"o":4.3113,"t":"2026-10-16T08:15:00Z","v":174,"vw":4.3113},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-16T09:45:00Z","v":1509,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-10-16T10:15:00Z","v":5000,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":11,"o":4.25,"t":"2026-10-16T10:30:00Z","v":442,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-16T11:45:00Z","v":100,"vw":4.26},{"c":4.24,"h":4.26,"l":4.24,"n":12,"o":4.26,"t":"2026-10-16T12:15:00Z","v":1677,"vw":4.244696},{"c":4.2691,"h":4.27,"l":4.2691,"n":5,"o":4.27,"t":"2026-10-16T12:30:00Z","v":980,"vw":4.269526},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-16T13:15:00Z","v":170,"vw":4.27},{"c":4.22,"h":4.3,"l":4.2,"n":477,"o":4.27,"t":"2026-10-16T13:30:00Z","v":128128,"vw":4.247127},{"c":4.155,"h":4.215,"l":4.14,"n":397,"o":4.2102,"t":"2026-10-16T13:45:00Z","v":84029,"vw":4.171853},{"c":4.185,"h":4.1978,"l":4.15,"n":413,"o":4.155,"t":"2026-10-16T14:00:00Z","v":65258,"vw":4.173828},{"c":4.18,"h":4.1999,"l":4.1723,"n":286,"o":4.19,"t":"2026-10-16T14:15:00Z","v":36636,"vw":4.181718},{"c":4.18,"h":4.19,"l":4.17,"n":289,"o":4.175,"t":"2026-10-16T14:30:00Z","v":30409,"vw":4.180187},{"c":4.175,"h":4.18,"l":4.165,"n":287,"o":4.18,"t":"2026-10-16T14:45:00Z","v":33208,"vw":4.173076},{"c":4.15,"h":4.178,"l":4.135,"n":329,"o":4.175,"t":"2026-10-16T15:00:00Z","v":31769,"vw":4.153255},{"c":4.125,"h":4.15,"l":4.11,"n":321,"o":4.15,"t":"2026-10-16T15:15:00Z","v":49024,"vw":4.124599},{"c":4.14,"h":4.14,"l":4.12,"n":345,"o":4.125,"t":"2026-10-16T15:30:00Z","v":32922,"vw":4.130313},{"c":4.14,"h":4.165,"l":4.13,"n":435,"o":4.135,"t":"2026-10-16T15:45:00Z","v":84530,"vw":4.146949},{"c":4.14,"h":4.14,"l":4.1201,"n":320,"o":4.135,"t":"2026-10-16T16:00:00Z","v":46160,"vw":4.12946},{"c":4.135,"h":4.145,"l":4.13,"n":241,"o":4.14,"t":"2026-10-16T16:15:00Z","v":27542,"vw":4.138213},{"c":4.125,"h":4.14,"l":4.12,"n":216,"o":4.14,"t":"2026-10-16T16:30:00Z","v":37125,"vw":4.127418},{"c":4.115,"h":4.14,"l":4.11,"n":254,"o":4.125,"t":"2026-10-16T16:45:00Z","v":31265,"vw":4.124377},{"c":4.125,"h":4.13,"l":4.09,"n":396,"o":4.115,"t":"2026-10-16T17:00:00Z","v":74412,"vw":4.107962},{"c":4.13,"h":4.135,"l":4.11,"n":276,"o":4.125,"t":"2026-10-16T17:15:00Z","v":28805,"vw":4.120968},{"c":4.135,"h":4.1482,"l":4.125,"n":347,"o":4.135,"t":"2026-10-16T17:30:00Z","v":41395,"vw":4.132639},{"c":4.115,"h":4.135,"l":4.11,"n":224,"o":4.135,"t":"2026-10-16T17:45:00Z","v":22600,"vw":4.121804},{"c":4.105,"h":4.115,"l":4.095,"n":338,"o":4.115,"t":"2026-10-16T18:00:00Z","v":53670,"vw":4.103091},{"c":4.1,"h":4.11,"l":4.0928,"n":253,"o":4.11,"t":"2026-10-16T18:15:00Z","v":74933,"vw":4.099511},{"c":4.1,"h":4.1,"l":4.09,"n":272,"o":4.095,"t":"2026-10-16T18:30:00Z","v":33175,"vw":4.09684},{"c":4.08,"h":4.1,"l":4.07,"n":413,"o":4.1,"t":"2026-10-16T18:45:00Z","v":45275,"vw":4.084452},{"c":4.07,"h":4.08,"l":4.05,"n":474,"o":4.0778,"t":"2026-10-16T19:00:00Z","v":107992,"vw":4.059962},{"c":4.0716,"h":4.08,"l":4.06,"n":426,"o":4.075,"t":"2026-10-16T19:15:00Z","v":50843,"vw":4.07106},{"c":4.07,"h":4.08,"l":4.05,"n":525,"o":4.075,"t":"2026-10-16T19:30:00Z","v":69000,"vw":4.064596},{"c":4.095,"h":4.095,"l":4.06,"n":1054,"o":4.07,"t":"2026-10-16T19:45:00Z","v":242018,"vw":4.078293},{"c":4.08,"h":4.11,"l":4.08,"n":17,"o":4.08,"t":"2026-10-16T20:00:00Z","v":133331,"vw":4.080452},{"c":4.099,"h":4.099,"l":4.099,"n":1,"o":4.099,"t":"2026-10-16T20:30:00Z","v":4000,"vw":4.099},{"c":4.0702,"h":4.0702,"l":4.0701,"n":5,"o":4.0701,"t":"2026-10-16T21:15:00Z","v":2437,"vw":4.070126},{"c":4.09,"h":4.09,"l":4.07,"n":2,"o":4.07,"t":"2026-10-16T21:30:00Z","v":2000,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-16T22:15:00Z","v":633,"vw":4.09},{"c":4.0894,"h":4.0894,"l":4.0894,"n":1,"o":4.0894,"t":"2026-10-16T22:30:00Z","v":530,"vw":4.0894},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-16T22:45:00Z","v":470,"vw":4.09},{"c":4.0703,"h":4.09,"l":4.0703,"n":2,"o":4.09,"t":"2026-10-16T23:00:00Z","v":265,"vw":4.077734},{"c":4.06,"h":4.0703,"l":4.06,"n":2,"o":4.0703,"t":"2026-10-16T23:15:00Z","v":395,"vw":4.063781},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-10-16T23:30:00Z","v":107,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-16T23:45:00Z","v":910,"vw":4.09},{"c":4.17,"h":4.2,"l":4.0905,"n":36,"o":4.1,"t":"2026-10-19T08:00:00Z","v":5662,"vw":4.147386},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-19T08:30:00Z","v":200,"vw":4.15},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-19T10:45:00Z","v":20700,"vw":4.14},{"c":4.12,"h":4.124,"l":4.12,"n":5,"o":4.1231,"t":"2026-10-19T11:00:00Z","v":7000,"vw":4.122029},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-19T11:15:00Z","v":20630,"vw":4.12},{"c":4.14,"h":4.14,"l":4.12,"n":4,"o":4.12,"t":"2026-10-19T11:30:00Z","v":12900,"vw":4.120155},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-19T12:45:00Z","v":675,"vw":4.13},{"c":4.1592,"h":4.1592,"l":4.1592,"n":1,"o":4.1592,"t":"2026-10-19T13:00:00Z","v":200,"vw":4.1592},{"c":4.17,"h":4.17,"l":4.13,"n":9,"o":4.13,"t":"2026-10-19T13:15:00Z","v":3266,"vw":4.165556},{"c":4.16,"h":4.2,"l":4.14,"n":454,"o":4.17,"t":"2026-10-19T13:30:00Z","v":101006,"vw":4.168128},{"c":4.1913,"h":4.1913,"l":4.16,"n":583,"o":4.16,"t":"2026-10-19T13:45:00Z","v":131262,"vw":4.179978},{"c":4.19,"h":4.2,"l":4.165,"n":649,"o":4.195,"t":"2026-10-19T14:00:00Z","v":119587,"vw":4.181781},{"c":4.21,"h":4.2171,"l":4.175,"n":423,"o":4.19,"t":"2026-10-19T14:15:00Z","v":73684,"vw":4.193465},{"c":4.215,"h":4.22,"l":4.2,"n":407,"o":4.205,"t":"2026-10-19T14:30:00Z","v":73917,"vw":4.208928},{"c":4.225,"h":4.24,"l":4.215,"n":493,"o":4.22,"t":"2026-10-19T14:45:00Z","v":96762,"vw":4.226614},{"c":4.24,"h":4.245,"l":4.22,"n":425,"o":4.23,"t":"2026-10-19T15:00:00Z","v":59311,"vw":4.231744},{"c":4.235,"h":4.2474,"l":4.23,"n":373,"o":4.24,"t":"2026-10-19T15:15:00Z","v":48458,"vw":4.238103},{"c":4.215,"h":4.235,"l":4.215,"n":221,"o":4.235,"t":"2026-10-19T15:30:00Z","v":57278,"vw":4.22493},{"c":4.23,"h":4.23,"l":4.205,"n":249,"o":4.215,"t":"2026-10-19T15:45:00Z","v":112624,"vw":4.217807},{"c":4.2301,"h":4.235,"l":4.22,"n":230,"o":4.225,"t":"2026-10-19T16:00:00Z","v":51253,"vw":4.228946},{"c":4.245,"h":4.245,"l":4.23,"n":253,"o":4.235,"t":"2026-10-19T16:15:00Z","v":39131,"vw":4.241153},{"c":4.24,"h":4.245,"l":4.235,"n":164,"o":4.24,"t":"2026-10-19T16:30:00Z","v":17418,"vw":4.238806},{"c":4.24,"h":4.25,"l":4.23,"n":152,"o":4.245,"t":"2026-10-19T16:45:00Z","v":16628,"vw":4.241133},{"c":4.21,"h":4.24,"l":4.21,"n":131,"o":4.24,"t":"2026-10-19T17:00:00Z","v":10946,"vw":4.225143},{"c":4.205,"h":4.219,"l":4.2,"n":173,"o":4.2101,"t":"2026-10-19T17:15:00Z","v":20593,"vw":4.2072},{"c":4.2,"h":4.21,"l":4.2,"n":175,"o":4.205,"t":"2026-10-19T17:30:00Z","v":16196,"vw":4.205814},{"c":4.175,"h":4.2,"l":4.17,"n":295,"o":4.2,"t":"2026-10-19T17:45:00Z","v":41021,"vw":4.189454},{"c":4.165,"h":4.18,"l":4.16,"n":234,"o":4.175,"t":"2026-10-19T18:00:00Z","v":43053,"vw":4.168214},{"c":4.155,"h":4.17,"l":4.15,"n":161,"o":4.17,"t":"2026-10-19T18:15:00Z","v":16484,"vw":4.16516},{"c":4.16,"h":4.16,"l":4.15,"n":209,"o":4.155,"t":"2026-10-19T18:30:00Z","v":35153,"vw":4.156058},{"c":4.165,"h":4.17,"l":4.16,"n":191,"o":4.16,"t":"2026-10-19T18:45:00Z","v":22753,"vw":4.164987},{"c":4.1799,"h":4.18,"l":4.155,"n":347,"o":4.165,"t":"2026-10-19T19:00:00Z","v":81510,"vw":4.16845},{"c":4.18,"h":4.195,"l":4.175,"n":464,"o":4.175,"t":"2026-10-19T19:15:00Z","v":66581,"vw":4.185241},{"c":4.205,"h":4.21,"l":4.18,"n":397,"o":4.185,"t":"2026-10-19T19:30:00Z","v":61573,"vw":4.197714},{"c":4.2,"h":4.216,"l":4.19,"n":1000,"o":4.205,"t":"2026-10-19T19:45:00Z","v":137572,"vw":4.201776},{"c":4.15,"h":4.2,"l":4.15,"n":14,"o":4.2,"t":"2026-10-19T20:00:00Z","v":78580,"vw":4.199919},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T23:45:00Z","v":1277,"vw":4.19},{"c":4.19,"h":4.24,"l":4.19,"n":58,"o":4.23,"t":"2026-10-20T08:00:00Z","v":5546,"vw":4.213498},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-20T08:45:00Z","v":463,"vw":4.21},{"c":4.19,"h":4.195,"l":4.19,"n":9,"o":4.195,"t":"2026-10-20T10:30:00Z","v":430,"vw":4.19375},{"c":4.19,"h":4.19,"l":4.1714,"n":8,"o":4.1807,"t":"2026-10-20T11:00:00Z","v":1403,"vw":4.185906},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T11:30:00Z","v":1000,"vw":4.17},{"c":4.1697,"h":4.17,"l":4.1697,"n":6,"o":4.17,"t":"2026-10-20T12:15:00Z","v":661,"vw":4.169791},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-20T12:30:00Z","v":500,"vw":4.16},{"c":4.1646,"h":4.1646,"l":4.1646,"n":1,"o":4.1646,"t":"2026-10-20T12:45:00Z","v":500,"vw":4.1646},{"c":4.19,"h":4.19,"l":4.1633,"n":15,"o":4.1633,"t":"2026-10-20T13:15:00Z","v":1054,"vw":4.18733},{"c":4.165,"h":4.2183,"l":4.16,"n":517,"o":4.18,"t":"2026-10-20T13:30:00Z","v":95415,"vw":4.184288},{"c":4.255,"h":4.255,"l":4.155,"n":392,"o":4.16,"t":"2026-10-20T13:45:00Z","v":75967,"vw":4.21095},{"c":4.28,"h":4.31,"l":4.25,"n":451,"o":4.255,"t":"2026-10-20T14:00:00Z","v":64857,"vw":4.285548},{"c":4.325,"h":4.33,"l":4.275,"n":444,"o":4.29,"t":"2026-10-20T14:15:00Z","v":39689,"vw":4.300296},{"c":4.365,"h":4.3666,"l":4.31,"n":691,"o":4.33,"t":"2026-10-20T14:30:00Z","v":144064,"vw":4.335462},{"c":4.375,"h":4.38,"l":4.34,"n":779,"o":4.36,"t":"2026-10-20T14:45:00Z","v":312944,"vw":4.363267},{"c":4.3613,"h":4.405,"l":4.355,"n":1022,"o":4.37,"t":"2026-10-20T15:00:00Z","v":346443,"vw":4.388431},{"c":4.38,"h":4.395,"l":4.365,"n":539,"o":4.365,"t":"2026-10-20T15:15:00Z","v":159053,"vw":4.378563},{"c":4.385,"h":4.39,"l":4.37,"n":280,"o":4.385,"t":"2026-10-20T15:30:00Z","v":32646,"vw":4.378944},{"c":4.41,"h":4.43,"l":4.3704,"n":518,"o":4.385,"t":"2026-10-20T15:45:00Z","v":106948,"vw":4.398319},{"c":4.41,"h":4.415,"l":4.4,"n":293,"o":4.415,"t":"2026-10-20T16:00:00Z","v":64356,"vw":4.406656},{"c":4.405,"h":4.41,"l":4.385,"n":384,"o":4.41,"t":"2026-10-20T16:15:00Z","v":49094,"vw":4.396208},{"c":4.415,"h":4.42,"l":4.4,"n":293,"o":4.405,"t":"2026-10-20T16:30:00Z","v":32587,"vw":4.409016},{"c":4.405,"h":4.42,"l":4.395,"n":271,"o":4.415,"t":"2026-10-20T16:45:00Z","v":42004,"vw":4.406202},{"c":4.385,"h":4.405,"l":4.375,"n":230,"o":4.405,"t":"2026-10-20T17:00:00Z","v":31700,"vw":4.391075},{"c":4.385,"h":4.3981,"l":4.38,"n":253,"o":4.385,"t":"2026-10-20T17:15:00Z","v":38747,"vw":4.390109},{"c":4.39,"h":4.39,"l":4.3834,"n":131,"o":4.385,"t":"2026-10-20T17:30:00Z","v":23486,"vw":4.386194},{"c":4.395,"h":4.405,"l":4.39,"n":329,"o":4.39,"t":"2026-10-20T17:45:00Z","v":40695,"vw":4.395765},{"c":4.385,"h":4.395,"l":4.375,"n":409,"o":4.395,"t":"2026-10-20T18:00:00Z","v":31354,"vw":4.387817},{"c":4.375,"h":4.385,"l":4.365,"n":264,"o":4.385,"t":"2026-10-20T18:15:00Z","v":24159,"vw":4.371926},{"c":4.365,"h":4.38,"l":4.36,"n":406,"o":4.37,"t":"2026-10-20T18:30:00Z","v":55725,"vw":4.368102},{"c":4.375,"h":4.375,"l":4.365,"n":177,"o":4.37,"t":"2026-10-20T18:45:00Z","v":19728,"vw":4.369626},{"c":4.37,"h":4.375,"l":4.36,"n":267,"o":4.375,"t":"2026-10-20T19:00:00Z","v":29204,"vw":4.368615},{"c":4.355,"h":4.37,"l":4.35,"n":323,"o":4.37,"t":"2026-10-20T19:15:00Z","v":53300,"vw":4.359819},{"c":4.355,"h":4.365,"l":4.345,"n":419,"o":4.355,"t":"2026-10-20T19:30:00Z","v":57387,"vw":4.353054},{"c":4.325,"h":4.36,"l":4.32,"n":1082,"o":4.3502,"t":"2026-10-20T19:45:00Z","v":222091,"vw":4.339221},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-10-20T20:00:00Z","v":140197,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-20T20:45:00Z","v":200,"vw":4.36},{"c":4.3222,"h":4.3222,"l":4.3222,"n":1,"o":4.3222,"t":"2026-10-20T21:00:00Z","v":500,"vw":4.3222},{"c":4.3393,"h":4.3393,"l":4.3393,"n":1,"o":4.3393,"t":"2026-10-20T21:15:00Z","v":100,"vw":4.3393},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T21:45:00Z","v":500,"vw":4.32},{"c":4.3393,"h":4.3393,"l":4.3393,"n":1,"o":4.3393,"t":"2026-10-20T22:45:00Z","v":100,"vw":4.3393},{"c":4.3646,"h":4.3646,"l":4.3646,"n":1,"o":4.3646,"t":"2026-10-20T23:15:00Z","v":500,"vw":4.3646},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-20T23:45:00Z","v":101,"vw":4.36},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-21T11:45:00Z","v":106,"vw":4.37},{"c":4.37,"h":4.37,"l":4.3695,"n":6,"o":4.3695,"t":"2026-10-21T12:00:00Z","v":700,"vw":4.369858},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-21T12:45:00Z","v":301,"vw":4.31},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T13:15:00Z","v":100,"vw":4.35},{"c":4.275,"h":4.365,"l":4.275,"n":358,"o":4.365,"t":"2026-10-21T13:30:00Z","v":74060,"vw":4.308334},{"c":4.285,"h":4.305,"l":4.26,"n":265,"o":4.27,"t":"2026-10-21T13:45:00Z","v":44643,"vw":4.278686},{"c":4.255,"h":4.285,"l":4.255,"n":441,"o":4.285,"t":"2026-10-21T14:00:00Z","v":36293,"vw":4.273131},{"c":4.245,"h":4.29,"l":4.245,"n":482,"o":4.255,"t":"2026-10-21T14:15:00Z","v":116693,"vw":4.260796},{"c":4.24,"h":4.255,"l":4.23,"n":348,"o":4.245,"t":"2026-10-21T14:30:00Z","v":32328,"vw":4.241287},{"c":4.225,"h":4.25,"l":4.225,"n":270,"o":4.25,"t":"2026-10-21T14:45:00Z","v":25141,"vw":4.233847},{"c":4.22,"h":4.23,"l":4.21,"n":246,"o":4.225,"t":"2026-10-21T15:00:00Z","v":26974,"vw":4.218122},{"c":4.235,"h":4.24,"l":4.21,"n":198,"o":4.2117,"t":"2026-10-21T15:15:00Z","v":19075,"vw":4.223442},{"c":4.23,"h":4.24,"l":4.23,"n":126,"o":4.235,"t":"2026-10-21T15:30:00Z","v":20004,"vw":4.234699},{"c":4.235,"h":4.25,"l":4.23,"n":252,"o":4.23,"t":"2026-10-21T15:45:00Z","v":51349,"vw":4.243016},{"c":4.29,"h":4.295,"l":4.23,"n":437,"o":4.235,"t":"2026-10-21T16:00:00Z","v":124888,"vw":4.270324},{"c":4.28,"h":4.3099,"l":4.28,"n":262,"o":4.3,"t":"2026-10-21T16:15:00Z","v":70910,"vw":4.298858},{"c":4.3007,"h":4.32,"l":4.2701,"n":295,"o":4.285,"t":"2026-10-21T16:30:00Z","v":55258,"vw":4.29306},{"c":4.305,"h":4.31,"l":4.3,"n":87,"o":4.305,"t":"2026-10-21T16:45:00Z","v":6458,"vw":4.304156},{"c":4.305,"h":4.31,"l":4.3,"n":154,"o":4.3,"t":"2026-10-21T17:00:00Z","v":15788,"vw":4.304701},{"c":4.3,"h":4.31,"l":4.3,"n":107,"o":4.305,"t":"2026-10-21T17:15:00Z","v":8643,"vw":4.304731},{"c":4.285,"h":4.31,"l":4.285,"n":222,"o":4.305,"t":"2026-10-21T17:30:00Z","v":42898,"vw":4.292728},{"c":4.295,"h":4.295,"l":4.2819,"n":163,"o":4.285,"t":"2026-10-21T17:45:00Z","v":13122,"vw":4.288908},{"c":4.295,"h":4.3,"l":4.29,"n":113,"o":4.29,"t":"2026-10-21T18:00:00Z","v":7855,"vw":4.292809},{"c":4.285,"h":4.3,"l":4.28,"n":165,"o":4.295,"t":"2026-10-21T18:15:00Z","v":10141,"vw":4.29071},{"c":4.29,"h":4.29,"l":4.28,"n":148,"o":4.285,"t":"2026-10-21T18:30:00Z","v":10020,"vw":4.286915},{"c":4.26,"h":4.2979,"l":4.26,"n":250,"o":4.2979,"t":"2026-10-21T18:45:00Z","v":25110,"vw":4.281968},{"c":4.255,"h":4.255,"l":4.24,"n":198,"o":4.25,"t":"2026-10-21T19:00:00Z","v":22627,"vw":4.249938},{"c":4.27,"h":4.275,"l":4.255,"n":343,"o":4.255,"t":"2026-10-21T19:15:00Z","v":34681,"vw":4.265329},{"c":4.26,"h":4.27,"l":4.25,"n":361,"o":4.265,"t":"2026-10-21T19:30:00Z","v":36738,"vw":4.261197},{"c":4.275,"h":4.28,"l":4.26,"n":1219,"o":4.26,"t":"2026-10-21T19:45:00Z","v":223077,"vw":4.269427},{"c":4.27,"h":4.275,"l":4.27,"n":12,"o":4.27,"t":"2026-10-21T20:00:00Z","v":182821,"vw":4.270006},{"c":4.3085,"h":4.3085,"l":4.3085,"n":1,"o":4.3085,"t":"2026-10-21T20:30:00Z","v":100,"vw":4.3085},{"c":4.3123,"h":4.3123,"l":4.27,"n":2,"o":4.27,"t":"2026-10-21T20:45:00Z","v":2600,"vw":4.310673},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T22:00:00Z","v":425,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-21T22:15:00Z","v":100,"vw":4.27},{"c":4.27,"h":4.2729,"l":4.27,"n":3,"o":4.2729,"t":"2026-10-21T23:00:00Z","v":270,"vw":4.27145},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-21T23:45:00Z","v":8000,"vw":4.27},{"c":4.1103,"h":4.2,"l":4.09,"n":51,"o":4.2,"t":"2026-10-22T08:00:00Z","v":6649,"vw":4.125901},{"c":4.09,"h":4.1,"l":4.07,"n":12,"o":4.1,"t":"2026-10-22T09:00:00Z","v":10050,"vw":4.073736},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T09:15:00Z","v":750,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-22T10:30:00Z","v":136,"vw":4.13},{"c":4.13,"h":4.14,"l":4.13,"n":14,"o":4.135,"t":"2026-10-22T11:00:00Z","v":797,"vw":4.135},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-22T11:30:00Z","v":100,"vw":4.14},{"c":4.1,"h":4.12,"l":4.1,"n":24,"o":4.12,"t":"2026-10-22T12:15:00Z","v":2417,"vw":4.111884},{"c":4.14,"h":4.14,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T13:00:00Z","v":364,"vw":4.111662},{"c":4.03,"h":4.09,"l":4.03,"n":65,"o":4.07,"t":"2026-10-22T13:15:00Z","v":12850,"vw":4.053465},{"c":4.09,"h":4.1,"l":4.03,"n":2098,"o":4.04,"t":"2026-10-22T13:30:00Z","v":334802,"vw":4.060754},{"c":4.155,"h":4.165,"l":4.085,"n":659,"o":4.085,"t":"2026-10-22T13:45:00Z","v":81851,"vw":4.128081},{"c":4.19,"h":4.205,"l":4.15,"n":713,"o":4.16,"t":"2026-10-22T14:00:00Z","v":75328,"vw":4.182569},{"c":4.2,"h":4.215,"l":4.185,"n":879,"o":4.19,"t":"2026-10-22T14:15:00Z","v":111510,"vw":4.199965},{"c":4.195,"h":4.215,"l":4.175,"n":1247,"o":4.205,"t":"2026-10-22T14:30:00Z","v":139678,"vw":4.190341},{"c":4.185,"h":4.195,"l":4.175,"n":594,"o":4.195,"t":"2026-10-22T14:45:00Z","v":72194,"vw":4.181512},{"c":4.145,"h":4.19,"l":4.1401,"n":677,"o":4.19,"t":"2026-10-22T15:00:00Z","v":127039,"vw":4.161124},{"c":4.155,"h":4.175,"l":4.14,"n":391,"o":4.145,"t":"2026-10-22T15:15:00Z","v":33322,"vw":4.159027},{"c":4.135,"h":4.165,"l":4.135,"n":420,"o":4.155,"t":"2026-10-22T15:30:00Z","v":48002,"vw":4.150992},{"c":4.155,"h":4.16,"l":4.135,"n":285,"o":4.135,"t":"2026-10-22T15:45:00Z","v":32024,"vw":4.149105},{"c":4.195,"h":4.205,"l":4.145,"n":1115,"o":4.16,"t":"2026-10-22T16:00:00Z","v":221174,"vw":4.180782},{"c":4.195,"h":4.205,"l":4.19,"n":374,"o":4.195,"t":"2026-10-22T16:15:00Z","v":49233,"vw":4.195865},{"c":4.165,"h":4.2,"l":4.165,"n":278,"o":4.19,"t":"2026-10-22T16:30:00Z","v":26879,"vw":4.182304},{"c":4.175,"h":4.185,"l":4.1522,"n":536,"o":4.16,"t":"2026-10-22T16:45:00Z","v":61008,"vw":4.170549},{"c":4.162,"h":4.18,"l":4.16,"n":318,"o":4.17,"t":"2026-10-22T17:00:00Z","v":46018,"vw":4.169464},{"c":4.155,"h":4.165,"l":4.155,"n":285,"o":4.165,"t":"2026-10-22T17:15:00Z","v":24661,"vw":4.159825},{"c":4.16,"h":4.165,"l":4.15,"n":315,"o":4.1523,"t":"2026-10-22T17:30:00Z","v":31811,"vw":4.156203},{"c":4.1578,"h":4.165,"l":4.155,"n":270,"o":4.165,"t":"2026-10-22T17:45:00Z","v":36495,"vw":4.159867},{"c":4.135,"h":4.15,"l":4.1205,"n":294,"o":4.15,"t":"2026-10-22T18:00:00Z","v":32464,"vw":4.133633},{"c":4.135,"h":4.155,"l":4.135,"n":268,"o":4.14,"t":"2026-10-22T18:15:00Z","v":22196,"vw":4.14424},{"c":4.125,"h":4.14,"l":4.12,"n":447,"o":4.13,"t":"2026-10-22T18:30:00Z","v":64939,"vw":4.127692},{"c":4.105,"h":4.13,"l":4.1,"n":243,"o":4.13,"t":"2026-10-22T18:45:00Z","v":36694,"vw":4.109219},{"c":4.11,"h":4.115,"l":4.085,"n":387,"o":4.1,"t":"2026-10-22T19:00:00Z","v":42226,"vw":4.096686},{"c":4.115,"h":4.115,"l":4.1,"n":314,"o":4.115,"t":"2026-10-22T19:15:00Z","v":38271,"vw":4.110479},{"c":4.13,"h":4.145,"l":4.12,"n":659,"o":4.12,"t":"2026-10-22T19:30:00Z","v":98277,"vw":4.133774},{"c":4.13,"h":4.145,"l":4.12,"n":1749,"o":4.13,"t":"2026-10-22T19:45:00Z","v":408641,"vw":4.132035},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-10-22T20:00:00Z","v":234841,"vw":4.13},{"c":4.1,"h":4.15,"l":4.1,"n":7,"o":4.13,"t":"2026-10-22T20:45:00Z","v":2298,"vw":4.107651},{"c":4.1373,"h":4.1373,"l":4.1373,"n":1,"o":4.1373,"t":"2026-10-22T21:00:00Z","v":200,"vw":4.1373},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-22T21:15:00Z","v":425,"vw":4.12},{"c":4.1,"h":4.1092,"l":4.1,"n":2,"o":4.1092,"t":"2026-10-22T21:30:00Z","v":579,"vw":4.10464},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-22T22:30:00Z","v":1000,"vw":4.17}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.05411725336657611,"strike":7.088274663342389,"iv":1.2057441735876167,"gamma":0.14019610718181635,"theta":-0.004010595386678176,"vega":0.0020110591713939363,"rho":0.0002814274545416503,"breakevenPct":71.28038169565865},{"delta":0.15,"premium":0.06550370191260876,"strike":5.9496298087391235,"iv":0.906210818305383,"gamma":0.256555917878754,"theta":-0.003841241304519956,"vega":0.0026593366133819754,"rho":0.00043274435644953893,"breakevenPct":44.24780601083292}],"put":[{"delta":0.15,"premium":0.41933550300020905,"strike":2.715714016560776,"iv":2.3697140792057425,"gamma":0.07944354452007898,"theta":-0.010725376997647853,"vega":0.0026062450332753192,"rho":-0.0008339994801585598,"breakevenPct":44.93097089782813},{"delta":0.2,"premium":0.8982987841986858,"strike":3.3258583238199817,"iv":2.5113605533541055,"gamma":0.08169604782433432,"theta":-0.012829666421778848,"vega":0.0028677707494253256,"rho":-0.0013804777449449208,"breakevenPct":41.785142934741096},{"delta":0.25,"premium":1.3772620653971623,"strike":3.9360026310791874,"iv":2.653007027502468,"gamma":0.08394855112858965,"theta":-0.014933955845909843,"vega":0.003129296465575332,"rho":-0.0019269560097312814,"breakevenPct":38.639314971654066},{"delta":0.3,"premium":1.8562253465956386,"strike":4.546146938338393,"iv":2.7946535016508305,"gamma":0.08620105443284497,"theta":-0.017038245270040837,"vega":0.003390822181725338,"rho":-0.002473434274517642,"breakevenPct":35.49348700856703},{"delta":0.35,"premium":2.335188627794115,"strike":5.156291245597599,"iv":2.936299975799193,"gamma":0.0884535577371003,"theta":-0.01914253469417183,"vega":0.0036523478978753438,"rho":-0.003019912539304003,"breakevenPct":32.34765904548},{"delta":0.4,"premium":2.8141519089925917,"strike":5.766435552856805,"iv":3.077946449947556,"gamma":0.09070606104135563,"theta":-0.021246824118302823,"vega":0.00391387361402535,"rho":-0.003566390804090364,"breakevenPct":29.201831082392967},{"delta":0.45,"premium":3.2931151901910685,"strike":6.376579860116012,"iv":3.2195929240959185,"gamma":0.09295856434561095,"theta":-0.02335111354243382,"vega":0.0041753993301753565,"rho":-0.0041128690688767245,"breakevenPct":26.05600311930593},{"delta":0.5,"premium":3.7720784713895448,"strike":6.9867241673752165,"iv":3.3612393982442814,"gamma":0.09521106764986628,"theta":-0.025455402966564816,"vega":0.004436925046325362,"rho":-0.004659347333663085,"breakevenPct":22.9101751562189},{"delta":0.55,"premium":4.73389087384224,"strike":8.064536236204283,"iv":3.608521315673277,"gamma":0.09378150801133413,"theta":-0.02808621285347187,"vega":0.00464294322459128,"rho":-0.005589369555658294,"breakevenPct":20.128408576449807},{"delta":0.6,"premium":6.047049005602639,"strike":9.475694787480556,"iv":3.6955349791103047,"gamma":0.11061420242937783,"theta":-0.028149190986435476,"vega":0.004459196389756648,"rho":-0.006799221268496584,"breakevenPct":17.778278612040374},{"delta":0.65,"premium":4.72390016097471,"strike":8.325130574760617,"iv":2.922543981909712,"gamma":0.1725642789256818,"theta":-0.021812638033624293,"vega":0.004161202459227947,"rho":-0.005915849891900282,"breakevenPct":13.63955842240031},{"delta":0.7,"premium":3.4007513163467844,"strike":7.174566362040682,"iv":2.1495529847091204,"gamma":0.23451435542198562,"theta":-0.015476085080813126,"vega":0.0038632085286992458,"rho":-0.005032478515303982,"breakevenPct":9.500838232760255},{"delta":0.75,"premium":2.0776024717188557,"strike":6.024002149320744,"iv":1.376561987508527,"gamma":0.2964644319182896,"theta":-0.009139532128001945,"vega":0.003565214598170544,"rho":-0.00414910713870768,"breakevenPct":5.362118043120189}]},"raw":{"call":[{"delta":0.1,"premium":0.05411725336657611,"strike":7.088274663342389,"iv":1.2057441735876167,"gamma":0.14019610718181635,"theta":-0.004010595386678176,"vega":0.0020110591713939363,"rho":0.0002814274545416503,"breakevenPct":71.28038169565865},{"delta":0.15,"premium":0.06550370191260876,"strike":5.9496298087391235,"iv":0.906210818305383,"gamma":0.256555917878754,"theta":-0.003841241304519956,"vega":0.0026593366133819754,"rho":0.00043274435644953893,"breakevenPct":44.24780601083292}],"put":[{"delta":0.15,"premium":0.41933550300020905,"strike":2.715714016560776,"iv":2.3697140792057425,"gamma":0.07944354452007898,"theta":-0.010725376997647853,"vega":0.0026062450332753192,"rho":-0.0008339994801585598,"breakevenPct":44.93097089782813},{"delta":0.2,"premium":0.8982987841986858,"strike":3.3258583238199817,"iv":2.5113605533541055,"gamma":0.08169604782433432,"theta":-0.012829666421778848,"vega":0.0028677707494253256,"rho":-0.0013804777449449208,"breakevenPct":41.785142934741096},{"delta":0.25,"premium":1.3772620653971623,"strike":3.9360026310791874,"iv":2.653007027502468,"gamma":0.08394855112858965,"theta":-0.014933955845909843,"vega":0.003129296465575332,"rho":-0.0019269560097312814,"breakevenPct":38.639314971654066},{"delta":0.3,"premium":1.8562253465956386,"strike":4.546146938338393,"iv":2.7946535016508305,"gamma":0.08620105443284497,"theta":-0.017038245270040837,"vega":0.003390822181725338,"rho":-0.002473434274517642,"breakevenPct":35.49348700856703},{"delta":0.35,"premium":2.335188627794115,"strike":5.156291245597599,"iv":2.936299975799193,"gamma":0.0884535577371003,"theta":-0.01914253469417183,"vega":0.0036523478978753438,"rho":-0.003019912539304003,"breakevenPct":32.34765904548},{"delta":0.4,"premium":2.8141519089925917,"strike":5.766435552856805,"iv":3.077946449947556,"gamma":0.09070606104135563,"theta":-0.021246824118302823,"vega":0.00391387361402535,"rho":-0.003566390804090364,"breakevenPct":29.201831082392967},{"delta":0.45,"premium":3.2931151901910685,"strike":6.376579860116012,"iv":3.2195929240959185,"gamma":0.09295856434561095,"theta":-0.02335111354243382,"vega":0.0041753993301753565,"rho":-0.0041128690688767245,"breakevenPct":26.05600311930593},{"delta":0.5,"premium":3.7720784713895448,"strike":6.9867241673752165,"iv":3.3612393982442814,"gamma":0.09521106764986628,"theta":-0.025455402966564816,"vega":0.004436925046325362,"rho":-0.004659347333663085,"breakevenPct":22.9101751562189},{"delta":0.55,"premium":4.73389087384224,"strike":8.064536236204283,"iv":3.608521315673277,"gamma":0.09378150801133413,"theta":-0.02808621285347187,"vega":0.00464294322459128,"rho":-0.005589369555658294,"breakevenPct":20.128408576449807},{"delta":0.6,"premium":6.047049005602639,"strike":9.475694787480556,"iv":3.6955349791103047,"gamma":0.11061420242937783,"theta":-0.028149190986435476,"vega":0.004459196389756648,"rho":-0.006799221268496584,"breakevenPct":17.778278612040374},{"delta":0.65,"premium":4.72390016097471,"strike":8.325130574760617,"iv":2.922543981909712,"gamma":0.1725642789256818,"theta":-0.021812638033624293,"vega":0.004161202459227947,"rho":-0.005915849891900282,"breakevenPct":13.63955842240031},{"delta":0.7,"premium":3.4007513163467844,"strike":7.174566362040682,"iv":2.1495529847091204,"gamma":0.23451435542198562,"theta":-0.015476085080813126,"vega":0.0038632085286992458,"rho":-0.005032478515303982,"breakevenPct":9.500838232760255},{"delta":0.75,"premium":2.0776024717188557,"strike":6.024002149320744,"iv":1.376561987508527,"gamma":0.2964644319182896,"theta":-0.009139532128001945,"vega":0.003565214598170544,"rho":-0.00414910713870768,"breakevenPct":5.362118043120189}]}},"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"}}