{"symbol":"ABUS","url":"https://intraalpha.com/companies/ABUS","capturedAt":"2026-10-22T14:49:36.940Z","state":"ready","quote":{"symbol":"ABUS","last_price":4.32,"prev_close":4.18,"regular_close":4.33,"change":0.14,"change_pct":3.3493,"regular_change":0.15,"regular_change_pct":3.5885,"extended_change":-0.01,"extended_change_pct":-0.2309,"bid":4.32,"ask":4.33,"bid_size":4200,"ask_size":5300,"volume":1005710,"vwap":4.307056,"open":4.22,"high":4.37,"low":4.22,"close":4.33,"trade_count":2844,"last_trade_at":"2026-10-22T14:49:26.854187587Z","last_quote_at":"2026-10-22T14:49:26.954921504Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:33.666622057-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"ABUS","fetched_at":"2026-10-22T14:49:36.096250+00:00","name":"Arbutus Biopharma Corp","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Arbutus Biopharma Corporation, a biopharmaceutical company, is dedicated to the discovery, development, and commercialization of a cure for patients with chronic hepatitis B virus (HBV) infection in the United States. The company is headquartered in Warminster, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":663685000,"ebitda":147473000,"pe_ratio":5.48,"peg_ratio":0,"book_value":1.309,"dividend_per_share":null,"dividend_yield":null,"eps":0.79,"revenue_ttm":181720000,"gross_profit_ttm":163918000,"profit_margin":0.842,"operating_margin_ttm":-5.67,"return_on_assets_ttm":0.488,"return_on_equity_ttm":0.896,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.906,"analyst_target_price":5.43,"analyst_number":0,"beta":0.762,"fifty_two_week_high":5.45,"fifty_two_week_low":3.5,"fifty_day_ma":4.792,"two_hundred_day_ma":4.515,"shares_outstanding":153276000,"forward_pe":10.25,"price_to_sales":3.652,"price_to_book":3.832,"ev_to_revenue":4.949,"ev_to_ebitda":5.87},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:36.096250+00:00"},"optionObservedAt":"2026-10-22T14:34:44.140Z","bars":[{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T12:10:00Z","v":250,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T13:25:00Z","v":250,"vw":4.18},{"c":4.26,"h":4.27,"l":4.22,"n":54,"o":4.22,"t":"2026-10-15T13:30:00Z","v":21325,"vw":4.241442},{"c":4.235,"h":4.255,"l":4.235,"n":147,"o":4.255,"t":"2026-10-15T13:35:00Z","v":27100,"vw":4.242226},{"c":4.26,"h":4.26,"l":4.215,"n":234,"o":4.23,"t":"2026-10-15T13:40:00Z","v":95415,"vw":4.237722},{"c":4.251,"h":4.28,"l":4.2508,"n":114,"o":4.2508,"t":"2026-10-15T13:45:00Z","v":25759,"vw":4.265245},{"c":4.26,"h":4.27,"l":4.245,"n":177,"o":4.255,"t":"2026-10-15T13:50:00Z","v":93653,"vw":4.253913},{"c":4.265,"h":4.28,"l":4.264,"n":316,"o":4.27,"t":"2026-10-15T13:55:00Z","v":82041,"vw":4.276448},{"c":4.285,"h":4.29,"l":4.265,"n":215,"o":4.27,"t":"2026-10-15T14:00:00Z","v":43259,"vw":4.279554},{"c":4.27,"h":4.3,"l":4.27,"n":174,"o":4.285,"t":"2026-10-15T14:05:00Z","v":20092,"vw":4.29023},{"c":4.27,"h":4.28,"l":4.265,"n":186,"o":4.27,"t":"2026-10-15T14:10:00Z","v":19615,"vw":4.273153},{"c":4.27,"h":4.275,"l":4.27,"n":67,"o":4.275,"t":"2026-10-15T14:15:00Z","v":7006,"vw":4.27436},{"c":4.24,"h":4.275,"l":4.24,"n":113,"o":4.2726,"t":"2026-10-15T14:20:00Z","v":9764,"vw":4.265827},{"c":4.24,"h":4.24,"l":4.23,"n":60,"o":4.23,"t":"2026-10-15T14:25:00Z","v":6602,"vw":4.236062},{"c":4.235,"h":4.235,"l":4.225,"n":78,"o":4.225,"t":"2026-10-15T14:30:00Z","v":19474,"vw":4.234311},{"c":4.26,"h":4.26,"l":4.23,"n":217,"o":4.23,"t":"2026-10-15T14:35:00Z","v":27831,"vw":4.25001},{"c":4.26,"h":4.26,"l":4.25,"n":105,"o":4.2599,"t":"2026-10-15T14:40:00Z","v":6233,"vw":4.25634},{"c":4.265,"h":4.275,"l":4.26,"n":172,"o":4.26,"t":"2026-10-15T14:45:00Z","v":19865,"vw":4.267275},{"c":4.245,"h":4.265,"l":4.245,"n":181,"o":4.265,"t":"2026-10-15T14:50:00Z","v":19899,"vw":4.254554},{"c":4.24,"h":4.255,"l":4.24,"n":168,"o":4.245,"t":"2026-10-15T14:55:00Z","v":15342,"vw":4.248737},{"c":4.24,"h":4.25,"l":4.235,"n":117,"o":4.24,"t":"2026-10-15T15:00:00Z","v":10427,"vw":4.240946},{"c":4.255,"h":4.255,"l":4.235,"n":186,"o":4.235,"t":"2026-10-15T15:05:00Z","v":19688,"vw":4.246891},{"c":4.255,"h":4.265,"l":4.255,"n":89,"o":4.255,"t":"2026-10-15T15:10:00Z","v":11305,"vw":4.260205},{"c":4.255,"h":4.26,"l":4.255,"n":89,"o":4.255,"t":"2026-10-15T15:15:00Z","v":12127,"vw":4.25533},{"c":4.25,"h":4.255,"l":4.25,"n":89,"o":4.255,"t":"2026-10-15T15:20:00Z","v":13367,"vw":4.253001},{"c":4.25,"h":4.2586,"l":4.25,"n":115,"o":4.25,"t":"2026-10-15T15:25:00Z","v":9405,"vw":4.252035},{"c":4.25,"h":4.255,"l":4.25,"n":91,"o":4.255,"t":"2026-10-15T15:30:00Z","v":7463,"vw":4.253683},{"c":4.25,"h":4.25,"l":4.24,"n":83,"o":4.25,"t":"2026-10-15T15:35:00Z","v":5557,"vw":4.245974},{"c":4.24,"h":4.25,"l":4.24,"n":62,"o":4.245,"t":"2026-10-15T15:40:00Z","v":10299,"vw":4.242831},{"c":4.23,"h":4.24,"l":4.23,"n":65,"o":4.235,"t":"2026-10-15T15:45:00Z","v":5408,"vw":4.233929},{"c":4.23,"h":4.235,"l":4.23,"n":110,"o":4.235,"t":"2026-10-15T15:50:00Z","v":4555,"vw":4.232945},{"c":4.235,"h":4.235,"l":4.23,"n":66,"o":4.235,"t":"2026-10-15T15:55:00Z","v":4887,"vw":4.233809},{"c":4.245,"h":4.245,"l":4.235,"n":123,"o":4.235,"t":"2026-10-15T16:00:00Z","v":15115,"vw":4.239824},{"c":4.245,"h":4.245,"l":4.24,"n":67,"o":4.245,"t":"2026-10-15T16:05:00Z","v":7536,"vw":4.244769},{"c":4.24,"h":4.25,"l":4.24,"n":92,"o":4.245,"t":"2026-10-15T16:10:00Z","v":11040,"vw":4.244074},{"c":4.235,"h":4.24,"l":4.235,"n":99,"o":4.24,"t":"2026-10-15T16:15:00Z","v":9475,"vw":4.237877},{"c":4.245,"h":4.245,"l":4.235,"n":124,"o":4.235,"t":"2026-10-15T16:20:00Z","v":14160,"vw":4.241276},{"c":4.25,"h":4.25,"l":4.2411,"n":58,"o":4.245,"t":"2026-10-15T16:25:00Z","v":3964,"vw":4.243969},{"c":4.245,"h":4.25,"l":4.24,"n":89,"o":4.245,"t":"2026-10-15T16:30:00Z","v":9181,"vw":4.244608},{"c":4.255,"h":4.2588,"l":4.24,"n":159,"o":4.245,"t":"2026-10-15T16:35:00Z","v":17010,"vw":4.247337},{"c":4.245,"h":4.255,"l":4.245,"n":109,"o":4.255,"t":"2026-10-15T16:40:00Z","v":9015,"vw":4.249355},{"c":4.25,"h":4.25,"l":4.245,"n":83,"o":4.245,"t":"2026-10-15T16:45:00Z","v":6515,"vw":4.245799},{"c":4.25,"h":4.25,"l":4.245,"n":62,"o":4.25,"t":"2026-10-15T16:50:00Z","v":3727,"vw":4.249041},{"c":4.25,"h":4.25,"l":4.245,"n":22,"o":4.245,"t":"2026-10-15T16:55:00Z","v":1466,"vw":4.249},{"c":4.245,"h":4.25,"l":4.245,"n":60,"o":4.25,"t":"2026-10-15T17:00:00Z","v":6644,"vw":4.245646},{"c":4.28,"h":4.28,"l":4.24,"n":201,"o":4.245,"t":"2026-10-15T17:05:00Z","v":80560,"vw":4.256568},{"c":4.285,"h":4.29,"l":4.28,"n":122,"o":4.28,"t":"2026-10-15T17:10:00Z","v":47843,"vw":4.283456},{"c":4.285,"h":4.29,"l":4.285,"n":99,"o":4.285,"t":"2026-10-15T17:15:00Z","v":7120,"vw":4.287793},{"c":4.295,"h":4.295,"l":4.285,"n":149,"o":4.29,"t":"2026-10-15T17:20:00Z","v":22710,"vw":4.290577},{"c":4.295,"h":4.295,"l":4.29,"n":58,"o":4.295,"t":"2026-10-15T17:25:00Z","v":4613,"vw":4.294847},{"c":4.285,"h":4.295,"l":4.285,"n":124,"o":4.295,"t":"2026-10-15T17:30:00Z","v":15499,"vw":4.288875},{"c":4.29,"h":4.29,"l":4.285,"n":94,"o":4.285,"t":"2026-10-15T17:35:00Z","v":5470,"vw":4.286938},{"c":4.285,"h":4.29,"l":4.285,"n":98,"o":4.29,"t":"2026-10-15T17:40:00Z","v":8190,"vw":4.288651},{"c":4.29,"h":4.29,"l":4.2811,"n":79,"o":4.285,"t":"2026-10-15T17:45:00Z","v":6499,"vw":4.284025},{"c":4.285,"h":4.29,"l":4.285,"n":87,"o":4.29,"t":"2026-10-15T17:50:00Z","v":4933,"vw":4.286089},{"c":4.285,"h":4.29,"l":4.285,"n":93,"o":4.285,"t":"2026-10-15T17:55:00Z","v":5187,"vw":4.286058},{"c":4.27,"h":4.285,"l":4.27,"n":187,"o":4.285,"t":"2026-10-15T18:00:00Z","v":23347,"vw":4.2805},{"c":4.27,"h":4.275,"l":4.27,"n":99,"o":4.27,"t":"2026-10-15T18:05:00Z","v":17148,"vw":4.270278},{"c":4.265,"h":4.27,"l":4.265,"n":103,"o":4.27,"t":"2026-10-15T18:10:00Z","v":8509,"vw":4.26648},{"c":4.27,"h":4.27,"l":4.265,"n":64,"o":4.265,"t":"2026-10-15T18:15:00Z","v":3848,"vw":4.266452},{"c":4.265,"h":4.27,"l":4.26,"n":87,"o":4.265,"t":"2026-10-15T18:20:00Z","v":10928,"vw":4.264685},{"c":4.265,"h":4.27,"l":4.265,"n":69,"o":4.265,"t":"2026-10-15T18:25:00Z","v":4560,"vw":4.266739},{"c":4.27,"h":4.27,"l":4.265,"n":66,"o":4.265,"t":"2026-10-15T18:30:00Z","v":3770,"vw":4.267377},{"c":4.27,"h":4.27,"l":4.26,"n":88,"o":4.265,"t":"2026-10-15T18:35:00Z","v":8772,"vw":4.26624},{"c":4.265,"h":4.27,"l":4.265,"n":94,"o":4.27,"t":"2026-10-15T18:40:00Z","v":5387,"vw":4.267074},{"c":4.265,"h":4.265,"l":4.26,"n":93,"o":4.265,"t":"2026-10-15T18:45:00Z","v":10809,"vw":4.264651},{"c":4.265,"h":4.275,"l":4.26,"n":253,"o":4.26,"t":"2026-10-15T18:50:00Z","v":78252,"vw":4.268168},{"c":4.265,"h":4.265,"l":4.26,"n":84,"o":4.265,"t":"2026-10-15T18:55:00Z","v":12108,"vw":4.263674},{"c":4.26,"h":4.265,"l":4.26,"n":98,"o":4.265,"t":"2026-10-15T19:00:00Z","v":8656,"vw":4.262195},{"c":4.275,"h":4.275,"l":4.26,"n":257,"o":4.26,"t":"2026-10-15T19:05:00Z","v":37789,"vw":4.267575},{"c":4.275,"h":4.28,"l":4.275,"n":132,"o":4.275,"t":"2026-10-15T19:10:00Z","v":17433,"vw":4.277508},{"c":4.27,"h":4.28,"l":4.27,"n":173,"o":4.28,"t":"2026-10-15T19:15:00Z","v":11665,"vw":4.274037},{"c":4.27,"h":4.275,"l":4.27,"n":241,"o":4.275,"t":"2026-10-15T19:20:00Z","v":18838,"vw":4.272243},{"c":4.275,"h":4.275,"l":4.27,"n":207,"o":4.27,"t":"2026-10-15T19:25:00Z","v":20709,"vw":4.272493},{"c":4.29,"h":4.29,"l":4.27,"n":385,"o":4.275,"t":"2026-10-15T19:30:00Z","v":52089,"vw":4.280164},{"c":4.28,"h":4.29,"l":4.28,"n":172,"o":4.285,"t":"2026-10-15T19:35:00Z","v":22623,"vw":4.28472},{"c":4.285,"h":4.3,"l":4.28,"n":374,"o":4.285,"t":"2026-10-15T19:40:00Z","v":79325,"vw":4.289541},{"c":4.28,"h":4.29,"l":4.28,"n":242,"o":4.285,"t":"2026-10-15T19:45:00Z","v":29462,"vw":4.284839},{"c":4.285,"h":4.29,"l":4.28,"n":351,"o":4.285,"t":"2026-10-15T19:50:00Z","v":49838,"vw":4.283334},{"c":4.285,"h":4.3,"l":4.28,"n":1460,"o":4.285,"t":"2026-10-15T19:55:00Z","v":356374,"vw":4.287917},{"c":4.29,"h":4.29,"l":4.29,"n":14,"o":4.29,"t":"2026-10-15T20:00:00Z","v":370988,"vw":4.29},{"c":4.2808,"h":4.2808,"l":4.2808,"n":1,"o":4.2808,"t":"2026-10-15T22:25:00Z","v":400,"vw":4.2808},{"c":4.281,"h":4.281,"l":4.281,"n":1,"o":4.281,"t":"2026-10-15T23:40:00Z","v":100,"vw":4.281},{"c":4.3,"h":4.3,"l":4.3,"n":14,"o":4.3,"t":"2026-10-16T08:25:00Z","v":1039,"vw":4.3},{"c":4.24,"h":4.29,"l":4.24,"n":216,"o":4.29,"t":"2026-10-16T13:30:00Z","v":86813,"vw":4.271287},{"c":4.239,"h":4.25,"l":4.23,"n":123,"o":4.24,"t":"2026-10-16T13:35:00Z","v":28521,"vw":4.239396},{"c":4.235,"h":4.25,"l":4.23,"n":105,"o":4.24,"t":"2026-10-16T13:40:00Z","v":14520,"vw":4.239526},{"c":4.225,"h":4.235,"l":4.21,"n":181,"o":4.235,"t":"2026-10-16T13:45:00Z","v":28570,"vw":4.225817},{"c":4.205,"h":4.22,"l":4.19,"n":165,"o":4.22,"t":"2026-10-16T13:50:00Z","v":41248,"vw":4.204698},{"c":4.235,"h":4.235,"l":4.205,"n":167,"o":4.205,"t":"2026-10-16T13:55:00Z","v":38903,"vw":4.215806},{"c":4.25,"h":4.255,"l":4.235,"n":91,"o":4.235,"t":"2026-10-16T14:00:00Z","v":16351,"vw":4.238841},{"c":4.25,"h":4.255,"l":4.24,"n":162,"o":4.25,"t":"2026-10-16T14:05:00Z","v":29797,"vw":4.247551},{"c":4.25,"h":4.265,"l":4.245,"n":112,"o":4.245,"t":"2026-10-16T14:10:00Z","v":16487,"vw":4.258171},{"c":4.245,"h":4.26,"l":4.245,"n":66,"o":4.25,"t":"2026-10-16T14:15:00Z","v":12921,"vw":4.257121},{"c":4.245,"h":4.25,"l":4.235,"n":99,"o":4.24,"t":"2026-10-16T14:20:00Z","v":11290,"vw":4.240656},{"c":4.235,"h":4.25,"l":4.235,"n":85,"o":4.25,"t":"2026-10-16T14:25:00Z","v":11747,"vw":4.241685},{"c":4.24,"h":4.24,"l":4.235,"n":72,"o":4.235,"t":"2026-10-16T14:30:00Z","v":6787,"vw":4.239525},{"c":4.235,"h":4.245,"l":4.235,"n":116,"o":4.245,"t":"2026-10-16T14:35:00Z","v":51803,"vw":4.239885},{"c":4.225,"h":4.24,"l":4.22,"n":68,"o":4.24,"t":"2026-10-16T14:40:00Z","v":26634,"vw":4.233379},{"c":4.225,"h":4.23,"l":4.225,"n":26,"o":4.23,"t":"2026-10-16T14:45:00Z","v":1653,"vw":4.2275},{"c":4.23,"h":4.235,"l":4.22,"n":129,"o":4.225,"t":"2026-10-16T14:50:00Z","v":17444,"vw":4.231419},{"c":4.23,"h":4.24,"l":4.23,"n":28,"o":4.23,"t":"2026-10-16T14:55:00Z","v":2389,"vw":4.233071},{"c":4.225,"h":4.235,"l":4.225,"n":79,"o":4.235,"t":"2026-10-16T15:00:00Z","v":5775,"vw":4.228771},{"c":4.21,"h":4.225,"l":4.21,"n":71,"o":4.225,"t":"2026-10-16T15:05:00Z","v":10619,"vw":4.219617},{"c":4.215,"h":4.215,"l":4.21,"n":31,"o":4.215,"t":"2026-10-16T15:10:00Z","v":2829,"vw":4.212143},{"c":4.19,"h":4.215,"l":4.19,"n":120,"o":4.215,"t":"2026-10-16T15:15:00Z","v":11187,"vw":4.205741},{"c":4.185,"h":4.2,"l":4.18,"n":96,"o":4.195,"t":"2026-10-16T15:20:00Z","v":11754,"vw":4.18973},{"c":4.195,"h":4.195,"l":4.18,"n":125,"o":4.18,"t":"2026-10-16T15:25:00Z","v":23801,"vw":4.189},{"c":4.2099,"h":4.21,"l":4.2,"n":72,"o":4.2,"t":"2026-10-16T15:30:00Z","v":16194,"vw":4.20362},{"c":4.21,"h":4.21,"l":4.195,"n":257,"o":4.21,"t":"2026-10-16T15:35:00Z","v":53371,"vw":4.202195},{"c":4.225,"h":4.23,"l":4.2,"n":162,"o":4.2,"t":"2026-10-16T15:40:00Z","v":50267,"vw":4.211934},{"c":4.25,"h":4.25,"l":4.225,"n":148,"o":4.23,"t":"2026-10-16T15:45:00Z","v":40052,"vw":4.235665},{"c":4.235,"h":4.25,"l":4.2312,"n":163,"o":4.245,"t":"2026-10-16T15:50:00Z","v":51563,"vw":4.244004},{"c":4.24,"h":4.24,"l":4.23,"n":71,"o":4.235,"t":"2026-10-16T15:55:00Z","v":9121,"vw":4.23558},{"c":4.225,"h":4.24,"l":4.22,"n":134,"o":4.24,"t":"2026-10-16T16:00:00Z","v":20903,"vw":4.230406},{"c":4.22,"h":4.225,"l":4.215,"n":180,"o":4.225,"t":"2026-10-16T16:05:00Z","v":35512,"vw":4.221452},{"c":4.23,"h":4.23,"l":4.215,"n":62,"o":4.22,"t":"2026-10-16T16:10:00Z","v":13700,"vw":4.221253},{"c":4.23,"h":4.23,"l":4.22,"n":77,"o":4.23,"t":"2026-10-16T16:15:00Z","v":8864,"vw":4.228539},{"c":4.225,"h":4.24,"l":4.225,"n":228,"o":4.23,"t":"2026-10-16T16:20:00Z","v":72524,"vw":4.231252},{"c":4.22,"h":4.225,"l":4.21,"n":118,"o":4.225,"t":"2026-10-16T16:25:00Z","v":28149,"vw":4.219426},{"c":4.22,"h":4.22,"l":4.21,"n":120,"o":4.21,"t":"2026-10-16T16:30:00Z","v":11541,"vw":4.214558},{"c":4.2112,"h":4.22,"l":4.21,"n":99,"o":4.21,"t":"2026-10-16T16:35:00Z","v":10113,"vw":4.213903},{"c":4.21,"h":4.215,"l":4.21,"n":213,"o":4.215,"t":"2026-10-16T16:40:00Z","v":44120,"vw":4.210781},{"c":4.215,"h":4.2177,"l":4.21,"n":57,"o":4.21,"t":"2026-10-16T16:45:00Z","v":7555,"vw":4.214978},{"c":4.21,"h":4.22,"l":4.21,"n":86,"o":4.21,"t":"2026-10-16T16:50:00Z","v":7148,"vw":4.213045},{"c":4.235,"h":4.235,"l":4.21,"n":206,"o":4.21,"t":"2026-10-16T16:55:00Z","v":66951,"vw":4.223041},{"c":4.24,"h":4.24,"l":4.23,"n":46,"o":4.24,"t":"2026-10-16T17:00:00Z","v":3284,"vw":4.237517},{"c":4.235,"h":4.24,"l":4.23,"n":98,"o":4.235,"t":"2026-10-16T17:05:00Z","v":13658,"vw":4.235735},{"c":4.225,"h":4.235,"l":4.22,"n":146,"o":4.23,"t":"2026-10-16T17:10:00Z","v":28442,"vw":4.230445},{"c":4.21,"h":4.225,"l":4.21,"n":112,"o":4.225,"t":"2026-10-16T17:15:00Z","v":20261,"vw":4.219756},{"c":4.21,"h":4.215,"l":4.21,"n":61,"o":4.21,"t":"2026-10-16T17:20:00Z","v":11042,"vw":4.214434},{"c":4.22,"h":4.22,"l":4.21,"n":77,"o":4.215,"t":"2026-10-16T17:25:00Z","v":6919,"vw":4.215829},{"c":4.24,"h":4.24,"l":4.21,"n":162,"o":4.21,"t":"2026-10-16T17:30:00Z","v":51442,"vw":4.227956},{"c":4.225,"h":4.24,"l":4.225,"n":203,"o":4.235,"t":"2026-10-16T17:35:00Z","v":50440,"vw":4.231631},{"c":4.24,"h":4.24,"l":4.22,"n":75,"o":4.225,"t":"2026-10-16T17:40:00Z","v":22182,"vw":4.231269},{"c":4.24,"h":4.24,"l":4.23,"n":85,"o":4.2388,"t":"2026-10-16T17:45:00Z","v":13554,"vw":4.239696},{"c":4.235,"h":4.24,"l":4.23,"n":81,"o":4.24,"t":"2026-10-16T17:50:00Z","v":18257,"vw":4.238496},{"c":4.245,"h":4.25,"l":4.23,"n":152,"o":4.235,"t":"2026-10-16T17:55:00Z","v":29662,"vw":4.242937},{"c":4.24,"h":4.25,"l":4.2301,"n":156,"o":4.245,"t":"2026-10-16T18:00:00Z","v":34825,"vw":4.240375},{"c":4.235,"h":4.24,"l":4.235,"n":32,"o":4.24,"t":"2026-10-16T18:05:00Z","v":3018,"vw":4.237663},{"c":4.23,"h":4.24,"l":4.23,"n":52,"o":4.24,"t":"2026-10-16T18:10:00Z","v":3819,"vw":4.23566},{"c":4.235,"h":4.24,"l":4.23,"n":73,"o":4.235,"t":"2026-10-16T18:15:00Z","v":10875,"vw":4.237325},{"c":4.2412,"h":4.25,"l":4.235,"n":143,"o":4.24,"t":"2026-10-16T18:20:00Z","v":27727,"vw":4.242375},{"c":4.25,"h":4.25,"l":4.245,"n":53,"o":4.245,"t":"2026-10-16T18:25:00Z","v":3979,"vw":4.245599},{"c":4.245,"h":4.25,"l":4.24,"n":51,"o":4.25,"t":"2026-10-16T18:30:00Z","v":6269,"vw":4.248516},{"c":4.25,"h":4.25,"l":4.24,"n":92,"o":4.25,"t":"2026-10-16T18:35:00Z","v":12307,"vw":4.246182},{"c":4.245,"h":4.25,"l":4.24,"n":117,"o":4.25,"t":"2026-10-16T18:40:00Z","v":27028,"vw":4.246566},{"c":4.25,"h":4.255,"l":4.24,"n":289,"o":4.25,"t":"2026-10-16T18:45:00Z","v":84424,"vw":4.249775},{"c":4.245,"h":4.25,"l":4.245,"n":53,"o":4.25,"t":"2026-10-16T18:50:00Z","v":3611,"vw":4.245911},{"c":4.24,"h":4.25,"l":4.24,"n":89,"o":4.245,"t":"2026-10-16T18:55:00Z","v":19131,"vw":4.245272},{"c":4.24,"h":4.25,"l":4.24,"n":287,"o":4.245,"t":"2026-10-16T19:00:00Z","v":85832,"vw":4.242168},{"c":4.245,"h":4.25,"l":4.24,"n":87,"o":4.245,"t":"2026-10-16T19:05:00Z","v":13139,"vw":4.244623},{"c":4.255,"h":4.26,"l":4.245,"n":130,"o":4.245,"t":"2026-10-16T19:10:00Z","v":38236,"vw":4.251176},{"c":4.255,"h":4.255,"l":4.25,"n":107,"o":4.255,"t":"2026-10-16T19:15:00Z","v":11167,"vw":4.25442},{"c":4.255,"h":4.26,"l":4.25,"n":127,"o":4.255,"t":"2026-10-16T19:20:00Z","v":12910,"vw":4.256114},{"c":4.255,"h":4.26,"l":4.25,"n":159,"o":4.255,"t":"2026-10-16T19:25:00Z","v":14289,"vw":4.253724},{"c":4.24,"h":4.255,"l":4.24,"n":307,"o":4.255,"t":"2026-10-16T19:30:00Z","v":69425,"vw":4.248457},{"c":4.24,"h":4.25,"l":4.24,"n":199,"o":4.245,"t":"2026-10-16T19:35:00Z","v":20882,"vw":4.243512},{"c":4.23,"h":4.25,"l":4.23,"n":319,"o":4.24,"t":"2026-10-16T19:40:00Z","v":76289,"vw":4.235428},{"c":4.225,"h":4.235,"l":4.22,"n":291,"o":4.23,"t":"2026-10-16T19:45:00Z","v":46183,"vw":4.230126},{"c":4.215,"h":4.23,"l":4.21,"n":881,"o":4.225,"t":"2026-10-16T19:50:00Z","v":262545,"vw":4.222626},{"c":4.225,"h":4.23,"l":4.195,"n":1703,"o":4.215,"t":"2026-10-16T19:55:00Z","v":483360,"vw":4.213517},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-10-16T20:00:00Z","v":360480,"vw":4.22},{"c":4.26,"h":4.27,"l":4.19,"n":149,"o":4.24,"t":"2026-10-19T13:30:00Z","v":42357,"vw":4.224919},{"c":4.26,"h":4.28,"l":4.245,"n":182,"o":4.26,"t":"2026-10-19T13:35:00Z","v":25661,"vw":4.261753},{"c":4.195,"h":4.27,"l":4.19,"n":199,"o":4.26,"t":"2026-10-19T13:40:00Z","v":27145,"vw":4.231099},{"c":4.184,"h":4.195,"l":4.184,"n":137,"o":4.195,"t":"2026-10-19T13:45:00Z","v":14637,"vw":4.190294},{"c":4.2,"h":4.2,"l":4.184,"n":108,"o":4.1851,"t":"2026-10-19T13:50:00Z","v":4141,"vw":4.190688},{"c":4.195,"h":4.215,"l":4.195,"n":161,"o":4.2,"t":"2026-10-19T13:55:00Z","v":13274,"vw":4.204857},{"c":4.205,"h":4.205,"l":4.18,"n":126,"o":4.19,"t":"2026-10-19T14:00:00Z","v":10082,"vw":4.19442},{"c":4.21,"h":4.225,"l":4.2,"n":214,"o":4.204,"t":"2026-10-19T14:05:00Z","v":35112,"vw":4.21344},{"c":4.22,"h":4.22,"l":4.21,"n":96,"o":4.214,"t":"2026-10-19T14:10:00Z","v":9667,"vw":4.215206},{"c":4.23,"h":4.235,"l":4.22,"n":182,"o":4.22,"t":"2026-10-19T14:15:00Z","v":17844,"vw":4.22844},{"c":4.245,"h":4.245,"l":4.23,"n":94,"o":4.23,"t":"2026-10-19T14:20:00Z","v":9982,"vw":4.237571},{"c":4.24,"h":4.245,"l":4.24,"n":57,"o":4.245,"t":"2026-10-19T14:25:00Z","v":4765,"vw":4.243179},{"c":4.235,"h":4.245,"l":4.23,"n":242,"o":4.245,"t":"2026-10-19T14:30:00Z","v":42333,"vw":4.237581},{"c":4.225,"h":4.245,"l":4.225,"n":143,"o":4.235,"t":"2026-10-19T14:35:00Z","v":19136,"vw":4.235627},{"c":4.2112,"h":4.225,"l":4.21,"n":131,"o":4.22,"t":"2026-10-19T14:40:00Z","v":17682,"vw":4.216559},{"c":4.215,"h":4.22,"l":4.21,"n":93,"o":4.22,"t":"2026-10-19T14:45:00Z","v":8452,"vw":4.215928},{"c":4.21,"h":4.215,"l":4.205,"n":113,"o":4.215,"t":"2026-10-19T14:50:00Z","v":9528,"vw":4.210959},{"c":4.21,"h":4.2196,"l":4.21,"n":112,"o":4.21,"t":"2026-10-19T14:55:00Z","v":15662,"vw":4.214837},{"c":4.2,"h":4.215,"l":4.2,"n":60,"o":4.21,"t":"2026-10-19T15:00:00Z","v":7398,"vw":4.209995},{"c":4.19,"h":4.21,"l":4.19,"n":151,"o":4.205,"t":"2026-10-19T15:05:00Z","v":28231,"vw":4.196323},{"c":4.19,"h":4.195,"l":4.18,"n":132,"o":4.19,"t":"2026-10-19T15:10:00Z","v":108739,"vw":4.186779},{"c":4.19,"h":4.195,"l":4.19,"n":68,"o":4.19,"t":"2026-10-19T15:15:00Z","v":4549,"vw":4.190403},{"c":4.18,"h":4.195,"l":4.18,"n":170,"o":4.19,"t":"2026-10-19T15:20:00Z","v":19905,"vw":4.189898},{"c":4.18,"h":4.185,"l":4.18,"n":64,"o":4.1815,"t":"2026-10-19T15:25:00Z","v":2909,"vw":4.182667},{"c":4.18,"h":4.1861,"l":4.18,"n":79,"o":4.18,"t":"2026-10-19T15:30:00Z","v":3797,"vw":4.18198},{"c":4.185,"h":4.19,"l":4.18,"n":137,"o":4.185,"t":"2026-10-19T15:35:00Z","v":9152,"vw":4.185618},{"c":4.18,"h":4.185,"l":4.18,"n":68,"o":4.18,"t":"2026-10-19T15:40:00Z","v":4286,"vw":4.182724},{"c":4.18,"h":4.185,"l":4.18,"n":108,"o":4.185,"t":"2026-10-19T15:45:00Z","v":7766,"vw":4.180448},{"c":4.18,"h":4.185,"l":4.18,"n":49,"o":4.18,"t":"2026-10-19T15:50:00Z","v":2018,"vw":4.182522},{"c":4.175,"h":4.185,"l":4.17,"n":171,"o":4.18,"t":"2026-10-19T15:55:00Z","v":11514,"vw":4.177978},{"c":4.165,"h":4.17,"l":4.165,"n":103,"o":4.17,"t":"2026-10-19T16:00:00Z","v":9871,"vw":4.169181},{"c":4.16,"h":4.17,"l":4.16,"n":45,"o":4.165,"t":"2026-10-19T16:05:00Z","v":1494,"vw":4.164392},{"c":4.175,"h":4.175,"l":4.16,"n":181,"o":4.16,"t":"2026-10-19T16:10:00Z","v":13114,"vw":4.16923},{"c":4.175,"h":4.175,"l":4.17,"n":56,"o":4.17,"t":"2026-10-19T16:15:00Z","v":4547,"vw":4.173472},{"c":4.175,"h":4.175,"l":4.17,"n":70,"o":4.17,"t":"2026-10-19T16:20:00Z","v":4242,"vw":4.172274},{"c":4.175,"h":4.18,"l":4.17,"n":105,"o":4.17,"t":"2026-10-19T16:25:00Z","v":5188,"vw":4.174677},{"c":4.18,"h":4.18,"l":4.17,"n":128,"o":4.17,"t":"2026-10-19T16:30:00Z","v":4359,"vw":4.176622},{"c":4.18,"h":4.19,"l":4.18,"n":202,"o":4.18,"t":"2026-10-19T16:35:00Z","v":33467,"vw":4.183923},{"c":4.185,"h":4.19,"l":4.18,"n":73,"o":4.19,"t":"2026-10-19T16:40:00Z","v":4942,"vw":4.186347},{"c":4.19,"h":4.19,"l":4.185,"n":102,"o":4.185,"t":"2026-10-19T16:45:00Z","v":6178,"vw":4.188215},{"c":4.175,"h":4.19,"l":4.175,"n":168,"o":4.19,"t":"2026-10-19T16:50:00Z","v":20823,"vw":4.181844},{"c":4.18,"h":4.18,"l":4.17,"n":144,"o":4.175,"t":"2026-10-19T16:55:00Z","v":18376,"vw":4.17859},{"c":4.19,"h":4.19,"l":4.18,"n":97,"o":4.18,"t":"2026-10-19T17:00:00Z","v":9641,"vw":4.182408},{"c":4.18,"h":4.19,"l":4.18,"n":51,"o":4.19,"t":"2026-10-19T17:05:00Z","v":7480,"vw":4.185087},{"c":4.185,"h":4.185,"l":4.18,"n":80,"o":4.18,"t":"2026-10-19T17:10:00Z","v":4518,"vw":4.184551},{"c":4.185,"h":4.185,"l":4.18,"n":81,"o":4.185,"t":"2026-10-19T17:15:00Z","v":5057,"vw":4.181439},{"c":4.18,"h":4.185,"l":4.18,"n":100,"o":4.185,"t":"2026-10-19T17:20:00Z","v":6702,"vw":4.180113},{"c":4.185,"h":4.19,"l":4.18,"n":134,"o":4.185,"t":"2026-10-19T17:25:00Z","v":6768,"vw":4.186547},{"c":4.18,"h":4.19,"l":4.18,"n":137,"o":4.185,"t":"2026-10-19T17:30:00Z","v":23938,"vw":4.183674},{"c":4.17,"h":4.175,"l":4.17,"n":33,"o":4.175,"t":"2026-10-19T17:35:00Z","v":2666,"vw":4.171111},{"c":4.16,"h":4.175,"l":4.16,"n":128,"o":4.17,"t":"2026-10-19T17:40:00Z","v":11386,"vw":4.169635},{"c":4.16,"h":4.165,"l":4.16,"n":76,"o":4.16,"t":"2026-10-19T17:45:00Z","v":6446,"vw":4.161469},{"c":4.165,"h":4.17,"l":4.16,"n":75,"o":4.16,"t":"2026-10-19T17:50:00Z","v":4364,"vw":4.163848},{"c":4.165,"h":4.165,"l":4.15,"n":344,"o":4.165,"t":"2026-10-19T17:55:00Z","v":51016,"vw":4.15977},{"c":4.165,"h":4.17,"l":4.16,"n":94,"o":4.165,"t":"2026-10-19T18:00:00Z","v":9574,"vw":4.161394},{"c":4.16,"h":4.17,"l":4.16,"n":59,"o":4.17,"t":"2026-10-19T18:05:00Z","v":4314,"vw":4.16375},{"c":4.165,"h":4.165,"l":4.16,"n":46,"o":4.165,"t":"2026-10-19T18:10:00Z","v":3316,"vw":4.161406},{"c":4.16,"h":4.165,"l":4.16,"n":89,"o":4.165,"t":"2026-10-19T18:15:00Z","v":6548,"vw":4.162473},{"c":4.165,"h":4.17,"l":4.16,"n":106,"o":4.16,"t":"2026-10-19T18:20:00Z","v":7974,"vw":4.164796},{"c":4.19,"h":4.19,"l":4.16,"n":307,"o":4.165,"t":"2026-10-19T18:25:00Z","v":47156,"vw":4.17252},{"c":4.1899,"h":4.19,"l":4.18,"n":140,"o":4.18,"t":"2026-10-19T18:30:00Z","v":20411,"vw":4.189383},{"c":4.195,"h":4.195,"l":4.185,"n":172,"o":4.19,"t":"2026-10-19T18:35:00Z","v":30504,"vw":4.190358},{"c":4.19,"h":4.195,"l":4.19,"n":114,"o":4.19,"t":"2026-10-19T18:40:00Z","v":4305,"vw":4.194547},{"c":4.2,"h":4.2,"l":4.19,"n":140,"o":4.19,"t":"2026-10-19T18:45:00Z","v":9585,"vw":4.197496},{"c":4.2,"h":4.2,"l":4.195,"n":88,"o":4.195,"t":"2026-10-19T18:50:00Z","v":5141,"vw":4.19728},{"c":4.2,"h":4.2,"l":4.19,"n":127,"o":4.19,"t":"2026-10-19T18:55:00Z","v":8417,"vw":4.197282},{"c":4.205,"h":4.205,"l":4.195,"n":191,"o":4.2,"t":"2026-10-19T19:00:00Z","v":22342,"vw":4.201236},{"c":4.205,"h":4.205,"l":4.2,"n":102,"o":4.205,"t":"2026-10-19T19:05:00Z","v":9116,"vw":4.204382},{"c":4.205,"h":4.205,"l":4.2,"n":109,"o":4.2,"t":"2026-10-19T19:10:00Z","v":5263,"vw":4.202367},{"c":4.205,"h":4.21,"l":4.2,"n":170,"o":4.2,"t":"2026-10-19T19:15:00Z","v":11472,"vw":4.203899},{"c":4.205,"h":4.205,"l":4.195,"n":282,"o":4.2,"t":"2026-10-19T19:20:00Z","v":33798,"vw":4.199712},{"c":4.205,"h":4.21,"l":4.2,"n":182,"o":4.2,"t":"2026-10-19T19:25:00Z","v":16831,"vw":4.204544},{"c":4.215,"h":4.23,"l":4.2,"n":331,"o":4.205,"t":"2026-10-19T19:30:00Z","v":50610,"vw":4.215977},{"c":4.22,"h":4.22,"l":4.21,"n":121,"o":4.22,"t":"2026-10-19T19:35:00Z","v":8255,"vw":4.21806},{"c":4.215,"h":4.225,"l":4.215,"n":247,"o":4.22,"t":"2026-10-19T19:40:00Z","v":40010,"vw":4.219206},{"c":4.215,"h":4.225,"l":4.21,"n":238,"o":4.215,"t":"2026-10-19T19:45:00Z","v":34893,"vw":4.219638},{"c":4.225,"h":4.225,"l":4.2,"n":407,"o":4.21,"t":"2026-10-19T19:50:00Z","v":59982,"vw":4.212149},{"c":4.24,"h":4.24,"l":4.22,"n":1196,"o":4.225,"t":"2026-10-19T19:55:00Z","v":212201,"vw":4.231182},{"c":4.23,"h":4.23,"l":4.23,"n":18,"o":4.23,"t":"2026-10-19T20:00:00Z","v":486769,"vw":4.23},{"c":4.231,"h":4.2311,"l":4.231,"n":2,"o":4.2311,"t":"2026-10-19T20:25:00Z","v":250,"vw":4.23106},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T08:10:00Z","v":130,"vw":4.21},{"c":4.22,"h":4.27,"l":4.1999,"n":57,"o":4.1999,"t":"2026-10-20T08:15:00Z","v":80777,"vw":4.215557},{"c":4.2361,"h":4.2361,"l":4.2361,"n":1,"o":4.2361,"t":"2026-10-20T13:10:00Z","v":100,"vw":4.2361},{"c":4.2487,"h":4.2487,"l":4.2487,"n":2,"o":4.2487,"t":"2026-10-20T13:15:00Z","v":140,"vw":4.2487},{"c":4.24,"h":4.25,"l":4.224,"n":35,"o":4.24,"t":"2026-10-20T13:30:00Z","v":18713,"vw":4.244226},{"c":4.23,"h":4.255,"l":4.22,"n":37,"o":4.255,"t":"2026-10-20T13:35:00Z","v":3923,"vw":4.231344},{"c":4.245,"h":4.25,"l":4.23,"n":49,"o":4.23,"t":"2026-10-20T13:40:00Z","v":8840,"vw":4.241662},{"c":4.24,"h":4.25,"l":4.23,"n":283,"o":4.245,"t":"2026-10-20T13:45:00Z","v":61145,"vw":4.24062},{"c":4.235,"h":4.25,"l":4.235,"n":198,"o":4.24,"t":"2026-10-20T13:50:00Z","v":60710,"vw":4.236783},{"c":4.26,"h":4.26,"l":4.22,"n":144,"o":4.235,"t":"2026-10-20T13:55:00Z","v":23776,"vw":4.237588},{"c":4.255,"h":4.26,"l":4.251,"n":67,"o":4.251,"t":"2026-10-20T14:00:00Z","v":16334,"vw":4.256797},{"c":4.255,"h":4.26,"l":4.25,"n":39,"o":4.255,"t":"2026-10-20T14:05:00Z","v":8288,"vw":4.252557},{"c":4.255,"h":4.26,"l":4.255,"n":21,"o":4.255,"t":"2026-10-20T14:10:00Z","v":3354,"vw":4.258804},{"c":4.255,"h":4.265,"l":4.255,"n":106,"o":4.26,"t":"2026-10-20T14:15:00Z","v":10523,"vw":4.259876},{"c":4.245,"h":4.26,"l":4.24,"n":60,"o":4.26,"t":"2026-10-20T14:20:00Z","v":12151,"vw":4.248809},{"c":4.26,"h":4.27,"l":4.245,"n":136,"o":4.25,"t":"2026-10-20T14:25:00Z","v":19240,"vw":4.26143},{"c":4.26,"h":4.26,"l":4.245,"n":83,"o":4.25,"t":"2026-10-20T14:30:00Z","v":17155,"vw":4.250016},{"c":4.26,"h":4.27,"l":4.255,"n":179,"o":4.26,"t":"2026-10-20T14:35:00Z","v":33395,"vw":4.259328},{"c":4.275,"h":4.285,"l":4.265,"n":142,"o":4.265,"t":"2026-10-20T14:40:00Z","v":24965,"vw":4.273577},{"c":4.275,"h":4.29,"l":4.27,"n":67,"o":4.275,"t":"2026-10-20T14:45:00Z","v":10972,"vw":4.2819},{"c":4.28,"h":4.28,"l":4.275,"n":46,"o":4.275,"t":"2026-10-20T14:50:00Z","v":4707,"vw":4.278987},{"c":4.29,"h":4.29,"l":4.28,"n":36,"o":4.285,"t":"2026-10-20T14:55:00Z","v":5951,"vw":4.28522},{"c":4.28,"h":4.29,"l":4.28,"n":43,"o":4.285,"t":"2026-10-20T15:00:00Z","v":6592,"vw":4.287541},{"c":4.3039,"h":4.31,"l":4.285,"n":169,"o":4.285,"t":"2026-10-20T15:05:00Z","v":21015,"vw":4.296756},{"c":4.28,"h":4.31,"l":4.27,"n":98,"o":4.305,"t":"2026-10-20T15:10:00Z","v":16019,"vw":4.294732},{"c":4.28,"h":4.29,"l":4.27,"n":204,"o":4.275,"t":"2026-10-20T15:15:00Z","v":38071,"vw":4.280555},{"c":4.265,"h":4.285,"l":4.26,"n":90,"o":4.28,"t":"2026-10-20T15:20:00Z","v":14723,"vw":4.274281},{"c":4.28,"h":4.28,"l":4.265,"n":103,"o":4.27,"t":"2026-10-20T15:25:00Z","v":12042,"vw":4.269609},{"c":4.275,"h":4.28,"l":4.27,"n":52,"o":4.275,"t":"2026-10-20T15:30:00Z","v":5281,"vw":4.275884},{"c":4.275,"h":4.275,"l":4.265,"n":134,"o":4.27,"t":"2026-10-20T15:35:00Z","v":16131,"vw":4.270254},{"c":4.28,"h":4.28,"l":4.275,"n":21,"o":4.275,"t":"2026-10-20T15:40:00Z","v":788,"vw":4.277208},{"c":4.27,"h":4.2788,"l":4.27,"n":44,"o":4.275,"t":"2026-10-20T15:45:00Z","v":5688,"vw":4.270927},{"c":4.28,"h":4.28,"l":4.26,"n":133,"o":4.27,"t":"2026-10-20T15:50:00Z","v":22366,"vw":4.273919},{"c":4.275,"h":4.28,"l":4.27,"n":64,"o":4.275,"t":"2026-10-20T15:55:00Z","v":5071,"vw":4.274821},{"c":4.26,"h":4.275,"l":4.26,"n":47,"o":4.275,"t":"2026-10-20T16:00:00Z","v":5123,"vw":4.264176},{"c":4.265,"h":4.265,"l":4.26,"n":66,"o":4.26,"t":"2026-10-20T16:05:00Z","v":10683,"vw":4.26077},{"c":4.26,"h":4.265,"l":4.26,"n":22,"o":4.265,"t":"2026-10-20T16:10:00Z","v":1017,"vw":4.264362},{"c":4.265,"h":4.265,"l":4.265,"n":28,"o":4.265,"t":"2026-10-20T16:15:00Z","v":3736,"vw":4.265},{"c":4.265,"h":4.27,"l":4.26,"n":58,"o":4.26,"t":"2026-10-20T16:20:00Z","v":2564,"vw":4.264878},{"c":4.27,"h":4.27,"l":4.265,"n":22,"o":4.265,"t":"2026-10-20T16:25:00Z","v":685,"vw":4.267967},{"c":4.275,"h":4.28,"l":4.265,"n":96,"o":4.27,"t":"2026-10-20T16:30:00Z","v":13209,"vw":4.270208},{"c":4.275,"h":4.28,"l":4.275,"n":31,"o":4.28,"t":"2026-10-20T16:35:00Z","v":2355,"vw":4.279218},{"c":4.271,"h":4.28,"l":4.271,"n":39,"o":4.28,"t":"2026-10-20T16:40:00Z","v":4683,"vw":4.274253},{"c":4.275,"h":4.279,"l":4.271,"n":35,"o":4.275,"t":"2026-10-20T16:45:00Z","v":3190,"vw":4.274281},{"c":4.275,"h":4.28,"l":4.27,"n":41,"o":4.275,"t":"2026-10-20T16:50:00Z","v":1954,"vw":4.274489},{"c":4.275,"h":4.275,"l":4.27,"n":38,"o":4.2701,"t":"2026-10-20T16:55:00Z","v":4950,"vw":4.27034},{"c":4.275,"h":4.28,"l":4.275,"n":75,"o":4.275,"t":"2026-10-20T17:00:00Z","v":10199,"vw":4.275221},{"c":4.275,"h":4.275,"l":4.275,"n":38,"o":4.275,"t":"2026-10-20T17:05:00Z","v":2106,"vw":4.275},{"c":4.28,"h":4.28,"l":4.275,"n":84,"o":4.275,"t":"2026-10-20T17:10:00Z","v":13102,"vw":4.277997},{"c":4.285,"h":4.29,"l":4.285,"n":121,"o":4.285,"t":"2026-10-20T17:15:00Z","v":16386,"vw":4.288508},{"c":4.285,"h":4.29,"l":4.285,"n":26,"o":4.29,"t":"2026-10-20T17:20:00Z","v":2498,"vw":4.286035},{"c":4.295,"h":4.295,"l":4.285,"n":80,"o":4.285,"t":"2026-10-20T17:25:00Z","v":11739,"vw":4.289888},{"c":4.295,"h":4.295,"l":4.295,"n":46,"o":4.295,"t":"2026-10-20T17:30:00Z","v":4895,"vw":4.295},{"c":4.3,"h":4.3,"l":4.295,"n":46,"o":4.295,"t":"2026-10-20T17:35:00Z","v":4798,"vw":4.296775},{"c":4.31,"h":4.33,"l":4.295,"n":429,"o":4.295,"t":"2026-10-20T17:40:00Z","v":185621,"vw":4.301963},{"c":4.325,"h":4.33,"l":4.3101,"n":93,"o":4.315,"t":"2026-10-20T17:45:00Z","v":13124,"vw":4.319927},{"c":4.33,"h":4.33,"l":4.325,"n":70,"o":4.325,"t":"2026-10-20T17:50:00Z","v":5709,"vw":4.327533},{"c":4.325,"h":4.33,"l":4.325,"n":30,"o":4.33,"t":"2026-10-20T17:55:00Z","v":2569,"vw":4.328878},{"c":4.3201,"h":4.325,"l":4.32,"n":55,"o":4.325,"t":"2026-10-20T18:00:00Z","v":6970,"vw":4.321759},{"c":4.33,"h":4.33,"l":4.32,"n":65,"o":4.325,"t":"2026-10-20T18:05:00Z","v":7871,"vw":4.322151},{"c":4.335,"h":4.34,"l":4.325,"n":128,"o":4.33,"t":"2026-10-20T18:10:00Z","v":12312,"vw":4.330291},{"c":4.335,"h":4.335,"l":4.335,"n":30,"o":4.335,"t":"2026-10-20T18:15:00Z","v":1789,"vw":4.335},{"c":4.335,"h":4.34,"l":4.335,"n":48,"o":4.335,"t":"2026-10-20T18:20:00Z","v":4757,"vw":4.335274},{"c":4.335,"h":4.335,"l":4.3349,"n":65,"o":4.335,"t":"2026-10-20T18:25:00Z","v":4085,"vw":4.334968},{"c":4.325,"h":4.335,"l":4.32,"n":109,"o":4.335,"t":"2026-10-20T18:30:00Z","v":52732,"vw":4.33296},{"c":4.32,"h":4.325,"l":4.32,"n":101,"o":4.32,"t":"2026-10-20T18:35:00Z","v":52441,"vw":4.323663},{"c":4.32,"h":4.33,"l":4.32,"n":61,"o":4.325,"t":"2026-10-20T18:40:00Z","v":10997,"vw":4.324866},{"c":4.32,"h":4.33,"l":4.32,"n":44,"o":4.32,"t":"2026-10-20T18:45:00Z","v":4795,"vw":4.324424},{"c":4.325,"h":4.33,"l":4.32,"n":75,"o":4.32,"t":"2026-10-20T18:50:00Z","v":3730,"vw":4.325046},{"c":4.325,"h":4.33,"l":4.32,"n":71,"o":4.32,"t":"2026-10-20T18:55:00Z","v":7901,"vw":4.324164},{"c":4.3288,"h":4.33,"l":4.3201,"n":99,"o":4.33,"t":"2026-10-20T19:00:00Z","v":5765,"vw":4.327168},{"c":4.3401,"h":4.345,"l":4.325,"n":260,"o":4.325,"t":"2026-10-20T19:05:00Z","v":135552,"vw":4.340342},{"c":4.34,"h":4.35,"l":4.335,"n":164,"o":4.34,"t":"2026-10-20T19:10:00Z","v":35800,"vw":4.341218},{"c":4.34,"h":4.345,"l":4.34,"n":105,"o":4.345,"t":"2026-10-20T19:15:00Z","v":32747,"vw":4.344652},{"c":4.34,"h":4.345,"l":4.33,"n":124,"o":4.345,"t":"2026-10-20T19:20:00Z","v":26491,"vw":4.343605},{"c":4.345,"h":4.35,"l":4.335,"n":134,"o":4.335,"t":"2026-10-20T19:25:00Z","v":22179,"vw":4.340117},{"c":4.345,"h":4.35,"l":4.345,"n":141,"o":4.345,"t":"2026-10-20T19:30:00Z","v":9186,"vw":4.345233},{"c":4.355,"h":4.365,"l":4.345,"n":383,"o":4.345,"t":"2026-10-20T19:35:00Z","v":66154,"vw":4.356807},{"c":4.34,"h":4.36,"l":4.34,"n":161,"o":4.36,"t":"2026-10-20T19:40:00Z","v":30240,"vw":4.351581},{"c":4.34,"h":4.345,"l":4.33,"n":217,"o":4.335,"t":"2026-10-20T19:45:00Z","v":38933,"vw":4.338855},{"c":4.34,"h":4.34,"l":4.33,"n":402,"o":4.335,"t":"2026-10-20T19:50:00Z","v":58823,"vw":4.334074},{"c":4.33,"h":4.355,"l":4.32,"n":1411,"o":4.34,"t":"2026-10-20T19:55:00Z","v":253243,"vw":4.332622},{"c":4.33,"h":4.33,"l":4.33,"n":18,"o":4.33,"t":"2026-10-20T20:00:00Z","v":277627,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T21:00:00Z","v":18958,"vw":4.33},{"c":4.31,"h":4.35,"l":4.2999,"n":39,"o":4.2999,"t":"2026-10-21T08:10:00Z","v":68689,"vw":4.320104},{"c":4.33,"h":4.33,"l":4.33,"n":8,"o":4.33,"t":"2026-10-21T09:15:00Z","v":1501,"vw":4.33},{"c":4.32,"h":4.35,"l":4.29,"n":28,"o":4.29,"t":"2026-10-21T10:50:00Z","v":79510,"vw":4.325411},{"c":4.31,"h":4.32,"l":4.31,"n":12,"o":4.31,"t":"2026-10-21T10:55:00Z","v":4930,"vw":4.314057},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-21T11:00:00Z","v":100,"vw":4.35},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-10-21T11:05:00Z","v":222,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-21T12:30:00Z","v":2765,"vw":4.32},{"c":4.3,"h":4.34,"l":4.27,"n":105,"o":4.32,"t":"2026-10-21T13:30:00Z","v":25353,"vw":4.307753},{"c":4.302,"h":4.302,"l":4.284,"n":99,"o":4.284,"t":"2026-10-21T13:35:00Z","v":22835,"vw":4.295977},{"c":4.31,"h":4.32,"l":4.3,"n":179,"o":4.305,"t":"2026-10-21T13:40:00Z","v":35962,"vw":4.307998},{"c":4.325,"h":4.325,"l":4.3,"n":150,"o":4.3,"t":"2026-10-21T13:45:00Z","v":23001,"vw":4.31653},{"c":4.34,"h":4.35,"l":4.33,"n":89,"o":4.33,"t":"2026-10-21T13:50:00Z","v":8705,"vw":4.341044},{"c":4.315,"h":4.33,"l":4.31,"n":60,"o":4.33,"t":"2026-10-21T13:55:00Z","v":6294,"vw":4.315219},{"c":4.305,"h":4.32,"l":4.295,"n":95,"o":4.315,"t":"2026-10-21T14:00:00Z","v":43250,"vw":4.313309},{"c":4.315,"h":4.3201,"l":4.295,"n":151,"o":4.295,"t":"2026-10-21T14:05:00Z","v":36615,"vw":4.311476},{"c":4.29,"h":4.3186,"l":4.29,"n":133,"o":4.31,"t":"2026-10-21T14:10:00Z","v":10680,"vw":4.306154},{"c":4.295,"h":4.295,"l":4.285,"n":84,"o":4.29,"t":"2026-10-21T14:15:00Z","v":5491,"vw":4.290796},{"c":4.305,"h":4.31,"l":4.29,"n":225,"o":4.29,"t":"2026-10-21T14:20:00Z","v":21535,"vw":4.30092},{"c":4.3,"h":4.315,"l":4.2901,"n":133,"o":4.3,"t":"2026-10-21T14:25:00Z","v":36036,"vw":4.307548},{"c":4.295,"h":4.3086,"l":4.295,"n":80,"o":4.3086,"t":"2026-10-21T14:30:00Z","v":9865,"vw":4.300968},{"c":4.28,"h":4.295,"l":4.27,"n":636,"o":4.295,"t":"2026-10-21T14:35:00Z","v":556109,"vw":4.271321},{"c":4.295,"h":4.3,"l":4.285,"n":169,"o":4.285,"t":"2026-10-21T14:40:00Z","v":35448,"vw":4.29431},{"c":4.29,"h":4.3,"l":4.29,"n":78,"o":4.3,"t":"2026-10-21T14:45:00Z","v":17939,"vw":4.294047},{"c":4.285,"h":4.3,"l":4.285,"n":82,"o":4.29,"t":"2026-10-21T14:50:00Z","v":10167,"vw":4.290308},{"c":4.28,"h":4.285,"l":4.28,"n":51,"o":4.285,"t":"2026-10-21T14:55:00Z","v":3237,"vw":4.283689},{"c":4.27,"h":4.29,"l":4.27,"n":114,"o":4.29,"t":"2026-10-21T15:00:00Z","v":10787,"vw":4.278462},{"c":4.265,"h":4.275,"l":4.26,"n":130,"o":4.275,"t":"2026-10-21T15:05:00Z","v":13581,"vw":4.268211},{"c":4.265,"h":4.27,"l":4.265,"n":67,"o":4.265,"t":"2026-10-21T15:10:00Z","v":4964,"vw":4.265299},{"c":4.265,"h":4.265,"l":4.265,"n":65,"o":4.265,"t":"2026-10-21T15:15:00Z","v":7807,"vw":4.265},{"c":4.265,"h":4.265,"l":4.26,"n":56,"o":4.265,"t":"2026-10-21T15:20:00Z","v":4137,"vw":4.263974},{"c":4.265,"h":4.275,"l":4.265,"n":106,"o":4.27,"t":"2026-10-21T15:25:00Z","v":8616,"vw":4.269803},{"c":4.265,"h":4.265,"l":4.26,"n":66,"o":4.265,"t":"2026-10-21T15:30:00Z","v":6374,"vw":4.261727},{"c":4.2639,"h":4.265,"l":4.255,"n":119,"o":4.26,"t":"2026-10-21T15:35:00Z","v":15850,"vw":4.260194},{"c":4.255,"h":4.255,"l":4.25,"n":39,"o":4.255,"t":"2026-10-21T15:40:00Z","v":4776,"vw":4.253696},{"c":4.25,"h":4.255,"l":4.25,"n":37,"o":4.25,"t":"2026-10-21T15:45:00Z","v":5954,"vw":4.251173},{"c":4.24,"h":4.255,"l":4.24,"n":194,"o":4.25,"t":"2026-10-21T15:50:00Z","v":33547,"vw":4.24429},{"c":4.255,"h":4.27,"l":4.24,"n":265,"o":4.24,"t":"2026-10-21T15:55:00Z","v":100260,"vw":4.254517},{"c":4.26,"h":4.265,"l":4.254,"n":162,"o":4.254,"t":"2026-10-21T16:00:00Z","v":29850,"vw":4.261018},{"c":4.264,"h":4.27,"l":4.254,"n":205,"o":4.2601,"t":"2026-10-21T16:05:00Z","v":39108,"vw":4.26039},{"c":4.27,"h":4.2786,"l":4.27,"n":150,"o":4.27,"t":"2026-10-21T16:10:00Z","v":40610,"vw":4.274354},{"c":4.27,"h":4.285,"l":4.27,"n":173,"o":4.27,"t":"2026-10-21T16:15:00Z","v":31393,"vw":4.279121},{"c":4.265,"h":4.27,"l":4.265,"n":46,"o":4.27,"t":"2026-10-21T16:20:00Z","v":3443,"vw":4.267068},{"c":4.255,"h":4.265,"l":4.255,"n":207,"o":4.265,"t":"2026-10-21T16:25:00Z","v":38607,"vw":4.260031},{"c":4.255,"h":4.255,"l":4.255,"n":54,"o":4.255,"t":"2026-10-21T16:30:00Z","v":3679,"vw":4.255},{"c":4.265,"h":4.265,"l":4.25,"n":179,"o":4.255,"t":"2026-10-21T16:35:00Z","v":92803,"vw":4.259731},{"c":4.265,"h":4.27,"l":4.26,"n":63,"o":4.26,"t":"2026-10-21T16:40:00Z","v":5807,"vw":4.266478},{"c":4.26,"h":4.265,"l":4.26,"n":45,"o":4.265,"t":"2026-10-21T16:45:00Z","v":6230,"vw":4.260871},{"c":4.255,"h":4.26,"l":4.255,"n":67,"o":4.26,"t":"2026-10-21T16:50:00Z","v":8346,"vw":4.257715},{"c":4.255,"h":4.255,"l":4.255,"n":79,"o":4.255,"t":"2026-10-21T16:55:00Z","v":4078,"vw":4.255},{"c":4.25,"h":4.26,"l":4.25,"n":64,"o":4.26,"t":"2026-10-21T17:00:00Z","v":5004,"vw":4.255407},{"c":4.255,"h":4.26,"l":4.255,"n":38,"o":4.255,"t":"2026-10-21T17:05:00Z","v":3171,"vw":4.255888},{"c":4.26,"h":4.26,"l":4.25,"n":68,"o":4.25,"t":"2026-10-21T17:10:00Z","v":5361,"vw":4.254102},{"c":4.255,"h":4.26,"l":4.25,"n":63,"o":4.26,"t":"2026-10-21T17:15:00Z","v":4939,"vw":4.251694},{"c":4.245,"h":4.255,"l":4.24,"n":157,"o":4.255,"t":"2026-10-21T17:20:00Z","v":36769,"vw":4.250206},{"c":4.215,"h":4.24,"l":4.215,"n":229,"o":4.24,"t":"2026-10-21T17:25:00Z","v":71235,"vw":4.233607},{"c":4.21,"h":4.215,"l":4.21,"n":57,"o":4.215,"t":"2026-10-21T17:30:00Z","v":17628,"vw":4.210901},{"c":4.215,"h":4.215,"l":4.215,"n":64,"o":4.215,"t":"2026-10-21T17:35:00Z","v":3455,"vw":4.215},{"c":4.215,"h":4.22,"l":4.21,"n":130,"o":4.215,"t":"2026-10-21T17:40:00Z","v":7561,"vw":4.214489},{"c":4.215,"h":4.22,"l":4.215,"n":118,"o":4.215,"t":"2026-10-21T17:45:00Z","v":15354,"vw":4.216567},{"c":4.22,"h":4.22,"l":4.2,"n":288,"o":4.215,"t":"2026-10-21T17:50:00Z","v":50226,"vw":4.208443},{"c":4.215,"h":4.229,"l":4.21,"n":73,"o":4.22,"t":"2026-10-21T17:55:00Z","v":7087,"vw":4.221242},{"c":4.215,"h":4.215,"l":4.21,"n":94,"o":4.21,"t":"2026-10-21T18:00:00Z","v":6246,"vw":4.211144},{"c":4.21,"h":4.215,"l":4.21,"n":100,"o":4.215,"t":"2026-10-21T18:05:00Z","v":5913,"vw":4.211118},{"c":4.205,"h":4.215,"l":4.2,"n":223,"o":4.21,"t":"2026-10-21T18:10:00Z","v":50716,"vw":4.209729},{"c":4.205,"h":4.205,"l":4.2,"n":62,"o":4.2,"t":"2026-10-21T18:15:00Z","v":4476,"vw":4.204117},{"c":4.205,"h":4.205,"l":4.2,"n":114,"o":4.2,"t":"2026-10-21T18:20:00Z","v":4407,"vw":4.204548},{"c":4.205,"h":4.205,"l":4.2,"n":113,"o":4.205,"t":"2026-10-21T18:25:00Z","v":4685,"vw":4.204524},{"c":4.21,"h":4.22,"l":4.2,"n":274,"o":4.205,"t":"2026-10-21T18:30:00Z","v":40563,"vw":4.210095},{"c":4.2,"h":4.205,"l":4.2,"n":39,"o":4.205,"t":"2026-10-21T18:35:00Z","v":1566,"vw":4.201743},{"c":4.205,"h":4.205,"l":4.2,"n":147,"o":4.2,"t":"2026-10-21T18:40:00Z","v":9111,"vw":4.201934},{"c":4.19,"h":4.205,"l":4.19,"n":161,"o":4.205,"t":"2026-10-21T18:45:00Z","v":17944,"vw":4.199012},{"c":4.195,"h":4.195,"l":4.18,"n":194,"o":4.185,"t":"2026-10-21T18:50:00Z","v":19494,"vw":4.189309},{"c":4.18,"h":4.1999,"l":4.18,"n":162,"o":4.19,"t":"2026-10-21T18:55:00Z","v":16561,"vw":4.190004},{"c":4.195,"h":4.195,"l":4.18,"n":278,"o":4.18,"t":"2026-10-21T19:00:00Z","v":38961,"vw":4.190656},{"c":4.195,"h":4.2,"l":4.19,"n":86,"o":4.19,"t":"2026-10-21T19:05:00Z","v":19701,"vw":4.196339},{"c":4.205,"h":4.205,"l":4.19,"n":201,"o":4.195,"t":"2026-10-21T19:10:00Z","v":24576,"vw":4.199266},{"c":4.205,"h":4.205,"l":4.205,"n":73,"o":4.205,"t":"2026-10-21T19:15:00Z","v":4048,"vw":4.205},{"c":4.21,"h":4.21,"l":4.2,"n":170,"o":4.205,"t":"2026-10-21T19:20:00Z","v":7338,"vw":4.204609},{"c":4.21,"h":4.22,"l":4.205,"n":314,"o":4.205,"t":"2026-10-21T19:25:00Z","v":38519,"vw":4.21378},{"c":4.2,"h":4.215,"l":4.2,"n":194,"o":4.215,"t":"2026-10-21T19:30:00Z","v":19505,"vw":4.20953},{"c":4.205,"h":4.21,"l":4.2,"n":309,"o":4.2,"t":"2026-10-21T19:35:00Z","v":29400,"vw":4.203964},{"c":4.215,"h":4.22,"l":4.2,"n":732,"o":4.205,"t":"2026-10-21T19:40:00Z","v":122021,"vw":4.213478},{"c":4.225,"h":4.23,"l":4.22,"n":296,"o":4.22,"t":"2026-10-21T19:45:00Z","v":94822,"vw":4.22572},{"c":4.2,"h":4.225,"l":4.2,"n":669,"o":4.225,"t":"2026-10-21T19:50:00Z","v":171184,"vw":4.213862},{"c":4.175,"h":4.2,"l":4.17,"n":828,"o":4.2,"t":"2026-10-21T19:55:00Z","v":150383,"vw":4.185356},{"c":4.19,"h":4.19,"l":4.18,"n":9,"o":4.18,"t":"2026-10-21T20:00:00Z","v":282049,"vw":4.180333},{"c":4.18,"h":4.18,"l":4.1785,"n":2,"o":4.1785,"t":"2026-10-21T23:50:00Z","v":1102,"vw":4.178639},{"c":4.14,"h":4.15,"l":4.1299,"n":7,"o":4.15,"t":"2026-10-22T09:55:00Z","v":38417,"vw":4.130011},{"c":4.15,"h":4.18,"l":4.1499,"n":29,"o":4.1499,"t":"2026-10-22T10:00:00Z","v":91097,"vw":4.158487},{"c":4.23,"h":4.655,"l":4.19,"n":219,"o":4.195,"t":"2026-10-22T11:30:00Z","v":100236,"vw":4.365841},{"c":4.28,"h":4.36,"l":4.23,"n":48,"o":4.24,"t":"2026-10-22T11:35:00Z","v":10711,"vw":4.309982},{"c":4.36,"h":4.37,"l":4.2508,"n":24,"o":4.31,"t":"2026-10-22T11:40:00Z","v":3647,"vw":4.294461},{"c":4.41,"h":4.41,"l":4.2008,"n":15,"o":4.3437,"t":"2026-10-22T11:45:00Z","v":8262,"vw":4.335544},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-22T11:50:00Z","v":239,"vw":4.38},{"c":4.29,"h":4.3,"l":4.2811,"n":9,"o":4.2811,"t":"2026-10-22T12:00:00Z","v":664,"vw":4.294277},{"c":4.28,"h":4.325,"l":4.28,"n":12,"o":4.3,"t":"2026-10-22T12:05:00Z","v":1781,"vw":4.302459},{"c":4.364,"h":4.3661,"l":4.34,"n":5,"o":4.34,"t":"2026-10-22T12:10:00Z","v":1347,"vw":4.355577},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-22T12:15:00Z","v":1539,"vw":4.36},{"c":4.29,"h":4.3599,"l":4.29,"n":4,"o":4.3599,"t":"2026-10-22T12:25:00Z","v":1885,"vw":4.29935},{"c":4.3392,"h":4.3392,"l":4.27,"n":2,"o":4.27,"t":"2026-10-22T12:40:00Z","v":8495,"vw":4.31073},{"c":4.304,"h":4.304,"l":4.3,"n":3,"o":4.304,"t":"2026-10-22T12:50:00Z","v":875,"vw":4.301714},{"c":4.304,"h":4.304,"l":4.304,"n":1,"o":4.304,"t":"2026-10-22T12:55:00Z","v":182,"vw":4.304},{"c":4.31,"h":4.31,"l":4.3,"n":5,"o":4.3,"t":"2026-10-22T13:10:00Z","v":5195,"vw":4.301563},{"c":4.3,"h":4.3,"l":4.23,"n":20,"o":4.27,"t":"2026-10-22T13:25:00Z","v":586,"vw":4.267742},{"c":4.245,"h":4.28,"l":4.22,"n":126,"o":4.22,"t":"2026-10-22T13:30:00Z","v":41508,"vw":4.24252},{"c":4.26,"h":4.29,"l":4.24,"n":131,"o":4.24,"t":"2026-10-22T13:35:00Z","v":22508,"vw":4.266674},{"c":4.3,"h":4.3,"l":4.25,"n":70,"o":4.25,"t":"2026-10-22T13:40:00Z","v":11033,"vw":4.278662},{"c":4.295,"h":4.3,"l":4.285,"n":34,"o":4.3,"t":"2026-10-22T13:45:00Z","v":9082,"vw":4.289803},{"c":4.295,"h":4.295,"l":4.285,"n":105,"o":4.295,"t":"2026-10-22T13:50:00Z","v":9767,"vw":4.290358},{"c":4.36,"h":4.37,"l":4.3,"n":252,"o":4.3,"t":"2026-10-22T13:55:00Z","v":64266,"vw":4.342428},{"c":4.3406,"h":4.37,"l":4.3406,"n":85,"o":4.3524,"t":"2026-10-22T14:00:00Z","v":10307,"vw":4.356598},{"c":4.355,"h":4.359,"l":4.34,"n":220,"o":4.345,"t":"2026-10-22T14:05:00Z","v":45370,"vw":4.346261},{"c":4.33,"h":4.355,"l":4.33,"n":103,"o":4.3509,"t":"2026-10-22T14:10:00Z","v":11925,"vw":4.34659},{"c":4.285,"h":4.33,"l":4.275,"n":358,"o":4.325,"t":"2026-10-22T14:15:00Z","v":158314,"vw":4.296924},{"c":4.285,"h":4.2888,"l":4.275,"n":81,"o":4.285,"t":"2026-10-22T14:20:00Z","v":10852,"vw":4.278853},{"c":4.265,"h":4.28,"l":4.265,"n":117,"o":4.28,"t":"2026-10-22T14:25:00Z","v":25436,"vw":4.276351},{"c":4.295,"h":4.33,"l":4.27,"n":279,"o":4.27,"t":"2026-10-22T14:30:00Z","v":137079,"vw":4.300965},{"c":4.335,"h":4.34,"l":4.29,"n":225,"o":4.29,"t":"2026-10-22T14:35:00Z","v":138200,"vw":4.322744},{"c":4.335,"h":4.335,"l":4.325,"n":127,"o":4.335,"t":"2026-10-22T14:40:00Z","v":24668,"vw":4.330079},{"c":4.33,"h":4.34,"l":4.33,"n":34,"o":4.335,"t":"2026-10-22T14:45:00Z","v":6180,"vw":4.331288}],"history":[{"c":4.07,"h":4.15,"l":3.98,"n":6259,"o":4.15,"t":"2024-10-21T04:00:00Z","v":787630,"vw":4.050159},{"c":4.03,"h":4.08,"l":3.91,"n":6427,"o":4.06,"t":"2024-10-22T04:00:00Z","v":945270,"vw":4.001795},{"c":4.06,"h":4.12,"l":3.96,"n":9438,"o":4.03,"t":"2024-10-23T04:00:00Z","v":917672,"vw":4.040564},{"c":4.05,"h":4.08,"l":4.01,"n":5551,"o":4.04,"t":"2024-10-24T04:00:00Z","v":395812,"vw":4.051166},{"c":3.97,"h":4.09,"l":3.95,"n":4267,"o":4.05,"t":"2024-10-25T04:00:00Z","v":504380,"vw":3.994479},{"c":4.05,"h":4.1,"l":4.005,"n":4468,"o":4.01,"t":"2024-10-28T04:00:00Z","v":487431,"vw":4.05497},{"c":4.04,"h":4.05,"l":3.97,"n":4703,"o":4.05,"t":"2024-10-29T04:00:00Z","v":544851,"vw":4.013068},{"c":3.94,"h":4.03,"l":3.93,"n":4369,"o":4.01,"t":"2024-10-30T04:00:00Z","v":436084,"vw":3.95768},{"c":3.845,"h":3.96,"l":3.825,"n":6623,"o":3.94,"t":"2024-10-31T04:00:00Z","v":724803,"vw":3.861374},{"c":3.96,"h":3.9903,"l":3.8,"n":6193,"o":3.85,"t":"2024-11-01T04:00:00Z","v":554161,"vw":3.94254},{"c":3.87,"h":3.96,"l":3.855,"n":7110,"o":3.96,"t":"2024-11-04T05:00:00Z","v":944765,"vw":3.888575},{"c":3.96,"h":3.96,"l":3.8,"n":7128,"o":3.86,"t":"2024-11-05T05:00:00Z","v":652311,"vw":3.895122},{"c":3.92,"h":3.955,"l":3.6,"n":13288,"o":3.85,"t":"2024-11-06T05:00:00Z","v":1546221,"vw":3.873712},{"c":3.73,"h":3.92,"l":3.7,"n":10538,"o":3.92,"t":"2024-11-07T05:00:00Z","v":1054208,"vw":3.762528},{"c":3.75,"h":3.79,"l":3.695,"n":7203,"o":3.75,"t":"2024-11-08T05:00:00Z","v":915560,"vw":3.73986},{"c":3.73,"h":3.84,"l":3.73,"n":7309,"o":3.75,"t":"2024-11-11T05:00:00Z","v":830022,"vw":3.773488},{"c":3.64,"h":3.75,"l":3.61,"n":5804,"o":3.73,"t":"2024-11-12T05:00:00Z","v":778875,"vw":3.65755},{"c":3.65,"h":3.755,"l":3.645,"n":7088,"o":3.65,"t":"2024-11-13T05:00:00Z","v":652430,"vw":3.693148},{"c":3.63,"h":3.81,"l":3.625,"n":10762,"o":3.66,"t":"2024-11-14T05:00:00Z","v":1140579,"vw":3.708392},{"c":3.64,"h":3.68,"l":3.4205,"n":14224,"o":3.68,"t":"2024-11-15T05:00:00Z","v":1791235,"vw":3.565191},{"c":3.52,"h":3.68,"l":3.49,"n":8279,"o":3.64,"t":"2024-11-18T05:00:00Z","v":1063750,"vw":3.556362},{"c":3.49,"h":3.5199,"l":3.42,"n":6485,"o":3.51,"t":"2024-11-19T05:00:00Z","v":910533,"vw":3.459666},{"c":3.44,"h":3.5399,"l":3.42,"n":6378,"o":3.53,"t":"2024-11-20T05:00:00Z","v":626513,"vw":3.466086},{"c":3.46,"h":3.56,"l":3.428,"n":7500,"o":3.44,"t":"2024-11-21T05:00:00Z","v":922812,"vw":3.491262},{"c":3.51,"h":3.525,"l":3.45,"n":6591,"o":3.47,"t":"2024-11-22T05:00:00Z","v":717354,"vw":3.488818},{"c":3.42,"h":3.58,"l":3.41,"n":7210,"o":3.52,"t":"2024-11-25T05:00:00Z","v":2395682,"vw":3.436348},{"c":3.41,"h":3.47,"l":3.39,"n":5485,"o":3.42,"t":"2024-11-26T05:00:00Z","v":608598,"vw":3.413094},{"c":3.47,"h":3.5,"l":3.385,"n":4421,"o":3.45,"t":"2024-11-27T05:00:00Z","v":483162,"vw":3.46617},{"c":3.46,"h":3.505,"l":3.455,"n":2520,"o":3.47,"t":"2024-11-29T05:00:00Z","v":315397,"vw":3.467316},{"c":3.46,"h":3.52,"l":3.445,"n":7792,"o":3.47,"t":"2024-12-02T05:00:00Z","v":875459,"vw":3.479144},{"c":3.41,"h":3.48,"l":3.365,"n":4996,"o":3.47,"t":"2024-12-03T05:00:00Z","v":559080,"vw":3.410767},{"c":3.74,"h":3.75,"l":3.36,"n":9462,"o":3.41,"t":"2024-12-04T05:00:00Z","v":1304338,"vw":3.646431},{"c":3.63,"h":3.79,"l":3.61,"n":8181,"o":3.79,"t":"2024-12-05T05:00:00Z","v":788331,"vw":3.660574},{"c":3.68,"h":3.725,"l":3.59,"n":5763,"o":3.59,"t":"2024-12-06T05:00:00Z","v":483364,"vw":3.685975},{"c":3.68,"h":3.73,"l":3.65,"n":5799,"o":3.69,"t":"2024-12-09T05:00:00Z","v":489739,"vw":3.687356},{"c":3.76,"h":3.79,"l":3.665,"n":6548,"o":3.71,"t":"2024-12-10T05:00:00Z","v":706779,"vw":3.744431},{"c":3.64,"h":3.78,"l":3.63,"n":5802,"o":3.76,"t":"2024-12-11T05:00:00Z","v":639441,"vw":3.67203},{"c":3.56,"h":3.75,"l":3.56,"n":6446,"o":3.64,"t":"2024-12-12T05:00:00Z","v":661401,"vw":3.631148},{"c":3.48,"h":3.58,"l":3.44,"n":6135,"o":3.54,"t":"2024-12-13T05:00:00Z","v":565594,"vw":3.486565},{"c":3.55,"h":3.605,"l":3.44,"n":5716,"o":3.45,"t":"2024-12-16T05:00:00Z","v":545252,"vw":3.543404},{"c":3.46,"h":3.59,"l":3.431,"n":5277,"o":3.49,"t":"2024-12-17T05:00:00Z","v":1187750,"vw":3.461291},{"c":3.19,"h":3.46,"l":3.13,"n":9164,"o":3.46,"t":"2024-12-18T05:00:00Z","v":992761,"vw":3.258157},{"c":3.21,"h":3.26,"l":3.14,"n":7930,"o":3.21,"t":"2024-12-19T05:00:00Z","v":754546,"vw":3.19214},{"c":3.21,"h":3.26,"l":3.16,"n":10251,"o":3.18,"t":"2024-12-20T05:00:00Z","v":2993698,"vw":3.210345},{"c":3.19,"h":3.245,"l":3.1501,"n":6049,"o":3.19,"t":"2024-12-23T05:00:00Z","v":722268,"vw":3.19903},{"c":3.18,"h":3.21,"l":3.11,"n":3167,"o":3.21,"t":"2024-12-24T05:00:00Z","v":370783,"vw":3.159181},{"c":3.19,"h":3.21,"l":3.135,"n":6922,"o":3.15,"t":"2024-12-26T05:00:00Z","v":788075,"vw":3.172922},{"c":3.21,"h":3.22,"l":3.115,"n":6901,"o":3.16,"t":"2024-12-27T05:00:00Z","v":831166,"vw":3.175348},{"c":3.2,"h":3.25,"l":3.13,"n":7499,"o":3.2,"t":"2024-12-30T05:00:00Z","v":1178115,"vw":3.209219},{"c":3.27,"h":3.285,"l":3.21,"n":4857,"o":3.24,"t":"2024-12-31T05:00:00Z","v":727427,"vw":3.251112},{"c":3.29,"h":3.375,"l":3.275,"n":6650,"o":3.3,"t":"2025-01-02T05:00:00Z","v":551953,"vw":3.313815},{"c":3.42,"h":3.445,"l":3.285,"n":7441,"o":3.29,"t":"2025-01-03T05:00:00Z","v":629575,"vw":3.402806},{"c":3.27,"h":3.42,"l":3.27,"n":5540,"o":3.42,"t":"2025-01-06T05:00:00Z","v":629056,"vw":3.324536},{"c":3.41,"h":3.54,"l":3.25,"n":9432,"o":3.27,"t":"2025-01-07T05:00:00Z","v":1595621,"vw":3.394136},{"c":3.35,"h":3.38,"l":3.215,"n":7230,"o":3.37,"t":"2025-01-08T05:00:00Z","v":920372,"vw":3.322939},{"c":3.29,"h":3.33,"l":3.235,"n":7597,"o":3.33,"t":"2025-01-10T05:00:00Z","v":836736,"vw":3.28139},{"c":3.35,"h":3.355,"l":3.13,"n":9211,"o":3.25,"t":"2025-01-13T05:00:00Z","v":1059672,"vw":3.280326},{"c":3.18,"h":3.38,"l":3.18,"n":7424,"o":3.38,"t":"2025-01-14T05:00:00Z","v":751142,"vw":3.214797},{"c":3.28,"h":3.37,"l":3.215,"n":6169,"o":3.27,"t":"2025-01-15T05:00:00Z","v":716243,"vw":3.28473},{"c":3.22,"h":3.3,"l":3.16,"n":7302,"o":3.3,"t":"2025-01-16T05:00:00Z","v":721299,"vw":3.21072},{"c":3.2,"h":3.24,"l":3.17,"n":5322,"o":3.23,"t":"2025-01-17T05:00:00Z","v":610726,"vw":3.203625},{"c":3.21,"h":3.25,"l":3.16,"n":6021,"o":3.19,"t":"2025-01-21T05:00:00Z","v":481149,"vw":3.204483},{"c":3.22,"h":3.255,"l":3.175,"n":4324,"o":3.23,"t":"2025-01-22T05:00:00Z","v":377756,"vw":3.222182},{"c":3.34,"h":3.355,"l":3.17,"n":6708,"o":3.18,"t":"2025-01-23T05:00:00Z","v":876945,"vw":3.292493},{"c":3.32,"h":3.385,"l":3.28,"n":4013,"o":3.31,"t":"2025-01-24T05:00:00Z","v":412235,"vw":3.330991},{"c":3.43,"h":3.445,"l":3.32,"n":5809,"o":3.32,"t":"2025-01-27T05:00:00Z","v":956215,"vw":3.401157},{"c":3.35,"h":3.44,"l":3.335,"n":4857,"o":3.42,"t":"2025-01-28T05:00:00Z","v":392883,"vw":3.364753},{"c":3.38,"h":3.44,"l":3.33,"n":5903,"o":3.35,"t":"2025-01-29T05:00:00Z","v":567966,"vw":3.388477},{"c":3.3,"h":3.41,"l":3.2801,"n":4785,"o":3.39,"t":"2025-01-30T05:00:00Z","v":366663,"vw":3.318702},{"c":3.33,"h":3.36,"l":3.25,"n":6269,"o":3.28,"t":"2025-01-31T05:00:00Z","v":701758,"vw":3.31845},{"c":3.28,"h":3.3,"l":3.17,"n":5144,"o":3.28,"t":"2025-02-03T05:00:00Z","v":720145,"vw":3.22767},{"c":3.36,"h":3.37,"l":3.25,"n":6689,"o":3.27,"t":"2025-02-04T05:00:00Z","v":694519,"vw":3.301588},{"c":3.59,"h":3.6,"l":3.35,"n":7423,"o":3.35,"t":"2025-02-05T05:00:00Z","v":1125733,"vw":3.53358},{"c":3.41,"h":3.615,"l":3.41,"n":6662,"o":3.57,"t":"2025-02-06T05:00:00Z","v":1134862,"vw":3.520605},{"c":3.43,"h":3.45,"l":3.33,"n":7736,"o":3.41,"t":"2025-02-07T05:00:00Z","v":733313,"vw":3.416102},{"c":3.33,"h":3.465,"l":3.32,"n":4018,"o":3.44,"t":"2025-02-10T05:00:00Z","v":398869,"vw":3.360812},{"c":3.31,"h":3.335,"l":3.255,"n":4241,"o":3.31,"t":"2025-02-11T05:00:00Z","v":363297,"vw":3.293172},{"c":3.31,"h":3.3233,"l":3.265,"n":4019,"o":3.27,"t":"2025-02-12T05:00:00Z","v":317880,"vw":3.298714},{"c":3.3,"h":3.3599,"l":3.28,"n":4721,"o":3.33,"t":"2025-02-13T05:00:00Z","v":492006,"vw":3.315721},{"c":3.29,"h":3.36,"l":3.235,"n":3894,"o":3.3,"t":"2025-02-14T05:00:00Z","v":426809,"vw":3.286213},{"c":3.36,"h":3.44,"l":3.3012,"n":8358,"o":3.31,"t":"2025-02-18T05:00:00Z","v":1030903,"vw":3.368639},{"c":3.39,"h":3.42,"l":3.315,"n":4445,"o":3.33,"t":"2025-02-19T05:00:00Z","v":626283,"vw":3.379883},{"c":3.44,"h":3.45,"l":3.37,"n":4633,"o":3.395,"t":"2025-02-20T05:00:00Z","v":499678,"vw":3.421576},{"c":3.42,"h":3.515,"l":3.4,"n":7763,"o":3.46,"t":"2025-02-21T05:00:00Z","v":960067,"vw":3.441088},{"c":3.34,"h":3.43,"l":3.34,"n":6558,"o":3.42,"t":"2025-02-24T05:00:00Z","v":578560,"vw":3.38476},{"c":3.45,"h":3.7,"l":3.4,"n":19362,"o":3.4,"t":"2025-02-25T05:00:00Z","v":3532123,"vw":3.5792},{"c":3.44,"h":3.56,"l":3.37,"n":9646,"o":3.5,"t":"2025-02-26T05:00:00Z","v":1387542,"vw":3.481711},{"c":3.37,"h":3.5,"l":3.27,"n":10914,"o":3.5,"t":"2025-02-27T05:00:00Z","v":1390053,"vw":3.36902},{"c":3.45,"h":3.485,"l":3.33,"n":9606,"o":3.37,"t":"2025-02-28T05:00:00Z","v":1002516,"vw":3.431108},{"c":3.42,"h":3.52,"l":3.375,"n":10086,"o":3.43,"t":"2025-03-03T05:00:00Z","v":1310803,"vw":3.442431},{"c":3.39,"h":3.57,"l":3.345,"n":13271,"o":3.4,"t":"2025-03-04T05:00:00Z","v":1088295,"vw":3.426481},{"c":3.46,"h":3.48,"l":3.32,"n":6150,"o":3.39,"t":"2025-03-05T05:00:00Z","v":862359,"vw":3.409299},{"c":3.37,"h":3.545,"l":3.37,"n":7072,"o":3.41,"t":"2025-03-06T05:00:00Z","v":1313961,"vw":3.486317},{"c":3.31,"h":3.42,"l":3.26,"n":10140,"o":3.42,"t":"2025-03-07T05:00:00Z","v":1191925,"vw":3.31921},{"c":3.11,"h":3.324,"l":3.09,"n":9712,"o":3.29,"t":"2025-03-10T04:00:00Z","v":1050675,"vw":3.181942},{"c":3.06,"h":3.179,"l":3.02,"n":8350,"o":3.12,"t":"2025-03-11T04:00:00Z","v":804872,"vw":3.067425},{"c":3.19,"h":3.2,"l":3.02,"n":7511,"o":3.06,"t":"2025-03-12T04:00:00Z","v":785473,"vw":3.125597},{"c":3.32,"h":3.505,"l":3.17,"n":10494,"o":3.2,"t":"2025-03-13T04:00:00Z","v":1316040,"vw":3.372879},{"c":3.3,"h":3.405,"l":3.285,"n":5910,"o":3.34,"t":"2025-03-14T04:00:00Z","v":707417,"vw":3.328701},{"c":3.28,"h":3.31,"l":3.21,"n":6607,"o":3.29,"t":"2025-03-17T04:00:00Z","v":556164,"vw":3.275301},{"c":3.2,"h":3.2713,"l":3.16,"n":5677,"o":3.202,"t":"2025-03-18T04:00:00Z","v":557926,"vw":3.207065},{"c":3.31,"h":3.32,"l":3.2,"n":6319,"o":3.2,"t":"2025-03-19T04:00:00Z","v":594870,"vw":3.273122},{"c":3.31,"h":3.355,"l":3.25,"n":7507,"o":3.31,"t":"2025-03-20T04:00:00Z","v":834368,"vw":3.308006},{"c":3.28,"h":3.34,"l":3.26,"n":6321,"o":3.3,"t":"2025-03-21T04:00:00Z","v":1840328,"vw":3.289718},{"c":3.39,"h":3.4,"l":3.28,"n":5994,"o":3.28,"t":"2025-03-24T04:00:00Z","v":749574,"vw":3.351657},{"c":3.37,"h":3.4,"l":3.31,"n":6291,"o":3.37,"t":"2025-03-25T04:00:00Z","v":680733,"vw":3.361711},{"c":3.35,"h":3.45,"l":3.315,"n":5700,"o":3.37,"t":"2025-03-26T04:00:00Z","v":653402,"vw":3.36784},{"c":3.27,"h":3.39,"l":3.2,"n":12025,"o":3.35,"t":"2025-03-27T04:00:00Z","v":1448073,"vw":3.282116},{"c":3.5,"h":3.54,"l":3.26,"n":10912,"o":3.27,"t":"2025-03-28T04:00:00Z","v":1444569,"vw":3.461214},{"c":3.49,"h":3.54,"l":3.35,"n":10664,"o":3.44,"t":"2025-03-31T04:00:00Z","v":1395579,"vw":3.479365},{"c":3.48,"h":3.6,"l":3.41,"n":11572,"o":3.46,"t":"2025-04-01T04:00:00Z","v":1358881,"vw":3.511333},{"c":3.51,"h":3.61,"l":3.465,"n":12363,"o":3.5,"t":"2025-04-02T04:00:00Z","v":1316371,"vw":3.533898},{"c":3.51,"h":3.535,"l":3.365,"n":12090,"o":3.4,"t":"2025-04-03T04:00:00Z","v":1770562,"vw":3.450759},{"c":3.23,"h":3.455,"l":3.175,"n":11720,"o":3.41,"t":"2025-04-04T04:00:00Z","v":1537723,"vw":3.270341},{"c":3.005,"h":3.14,"l":2.89,"n":15123,"o":3.14,"t":"2025-04-07T04:00:00Z","v":1852424,"vw":2.985887},{"c":2.88,"h":3.19,"l":2.84,"n":9136,"o":3.05,"t":"2025-04-08T04:00:00Z","v":1215739,"vw":2.956151},{"c":3.17,"h":3.225,"l":2.705,"n":16690,"o":2.85,"t":"2025-04-09T04:00:00Z","v":2695529,"vw":3.000407},{"c":3.12,"h":3.135,"l":3,"n":8226,"o":3.09,"t":"2025-04-10T04:00:00Z","v":1482693,"vw":3.07184},{"c":3.14,"h":3.19,"l":3.04,"n":7188,"o":3.12,"t":"2025-04-11T04:00:00Z","v":912062,"vw":3.130926},{"c":3.28,"h":3.31,"l":3.15,"n":8541,"o":3.18,"t":"2025-04-14T04:00:00Z","v":1245043,"vw":3.25854},{"c":3.16,"h":3.34,"l":3.15,"n":7351,"o":3.27,"t":"2025-04-15T04:00:00Z","v":1054353,"vw":3.243728},{"c":3.06,"h":3.17,"l":2.995,"n":9671,"o":3.15,"t":"2025-04-16T04:00:00Z","v":1123210,"vw":3.039564},{"c":3.15,"h":3.16,"l":3,"n":5874,"o":3.05,"t":"2025-04-17T04:00:00Z","v":744826,"vw":3.081324},{"c":3.21,"h":3.32,"l":3.085,"n":6059,"o":3.1,"t":"2025-04-21T04:00:00Z","v":1014526,"vw":3.252463},{"c":3.19,"h":3.27,"l":3.135,"n":6793,"o":3.25,"t":"2025-04-22T04:00:00Z","v":652932,"vw":3.190569},{"c":3.24,"h":3.32,"l":3.22,"n":5189,"o":3.27,"t":"2025-04-23T04:00:00Z","v":544026,"vw":3.266608},{"c":3.34,"h":3.35,"l":3.23,"n":6092,"o":3.25,"t":"2025-04-24T04:00:00Z","v":774783,"vw":3.312818},{"c":3.29,"h":3.35,"l":3.255,"n":5425,"o":3.3,"t":"2025-04-25T04:00:00Z","v":536892,"vw":3.290095},{"c":3.34,"h":3.365,"l":3.31,"n":6234,"o":3.31,"t":"2025-04-28T04:00:00Z","v":625357,"vw":3.338241},{"c":3.41,"h":3.455,"l":3.33,"n":6044,"o":3.34,"t":"2025-04-29T04:00:00Z","v":950035,"vw":3.407431},{"c":3.55,"h":3.62,"l":3.36,"n":7355,"o":3.36,"t":"2025-04-30T04:00:00Z","v":1144205,"vw":3.545147},{"c":3.61,"h":3.62,"l":3.51,"n":7801,"o":3.56,"t":"2025-05-01T04:00:00Z","v":1002502,"vw":3.583053},{"c":3.59,"h":3.725,"l":3.58,"n":6998,"o":3.62,"t":"2025-05-02T04:00:00Z","v":866083,"vw":3.644291},{"c":3.51,"h":3.66,"l":3.36,"n":8135,"o":3.6,"t":"2025-05-05T04:00:00Z","v":1079005,"vw":3.489163},{"c":3.32,"h":3.49,"l":3.32,"n":9863,"o":3.47,"t":"2025-05-06T04:00:00Z","v":821066,"vw":3.381281},{"c":3.29,"h":3.455,"l":3.26,"n":9716,"o":3.39,"t":"2025-05-07T04:00:00Z","v":1106416,"vw":3.310461},{"c":3.3,"h":3.355,"l":3.11,"n":7200,"o":3.28,"t":"2025-05-08T04:00:00Z","v":928949,"vw":3.249174},{"c":3.23,"h":3.365,"l":3.22,"n":7122,"o":3.29,"t":"2025-05-09T04:00:00Z","v":640237,"vw":3.262921},{"c":3.35,"h":3.37,"l":3.25,"n":8991,"o":3.3,"t":"2025-05-12T04:00:00Z","v":834314,"vw":3.329667},{"c":3.19,"h":3.42,"l":3.17,"n":5909,"o":3.37,"t":"2025-05-13T04:00:00Z","v":643534,"vw":3.207136},{"c":3.16,"h":3.23,"l":3.14,"n":7659,"o":3.15,"t":"2025-05-14T04:00:00Z","v":805975,"vw":3.170592},{"c":3.12,"h":3.145,"l":2.94,"n":7255,"o":3.13,"t":"2025-05-15T04:00:00Z","v":950376,"vw":3.066937},{"c":3.08,"h":3.15,"l":3.05,"n":8996,"o":3.1,"t":"2025-05-16T04:00:00Z","v":1052601,"vw":3.090043},{"c":3.13,"h":3.16,"l":3.04,"n":4170,"o":3.06,"t":"2025-05-19T04:00:00Z","v":611685,"vw":3.114176},{"c":3.21,"h":3.23,"l":3.08,"n":6616,"o":3.12,"t":"2025-05-20T04:00:00Z","v":756281,"vw":3.175996},{"c":3.17,"h":3.25,"l":3.11,"n":9413,"o":3.17,"t":"2025-05-21T04:00:00Z","v":1102676,"vw":3.180672},{"c":3.22,"h":3.235,"l":3.11,"n":7583,"o":3.15,"t":"2025-05-22T04:00:00Z","v":779781,"vw":3.201137},{"c":3.22,"h":3.235,"l":3.14,"n":5779,"o":3.16,"t":"2025-05-23T04:00:00Z","v":532467,"vw":3.213724},{"c":3.45,"h":3.46,"l":3.236,"n":6948,"o":3.24,"t":"2025-05-27T04:00:00Z","v":1119900,"vw":3.407982},{"c":3.41,"h":3.535,"l":3.4,"n":5057,"o":3.45,"t":"2025-05-28T04:00:00Z","v":727878,"vw":3.450134},{"c":3.44,"h":3.53,"l":3.38,"n":5949,"o":3.42,"t":"2025-05-29T04:00:00Z","v":881382,"vw":3.447228},{"c":3.36,"h":3.43,"l":3.325,"n":5039,"o":3.42,"t":"2025-05-30T04:00:00Z","v":635966,"vw":3.36035},{"c":3.36,"h":3.43,"l":3.33,"n":4811,"o":3.37,"t":"2025-06-02T04:00:00Z","v":551419,"vw":3.372317},{"c":3.45,"h":3.48,"l":3.31,"n":5074,"o":3.36,"t":"2025-06-03T04:00:00Z","v":458153,"vw":3.430474},{"c":3.41,"h":3.48,"l":3.36,"n":4866,"o":3.46,"t":"2025-06-04T04:00:00Z","v":530321,"vw":3.413174},{"c":3.4,"h":3.41,"l":3.3109,"n":5455,"o":3.4,"t":"2025-06-05T04:00:00Z","v":685817,"vw":3.381543},{"c":3.48,"h":3.535,"l":3.44,"n":5506,"o":3.45,"t":"2025-06-06T04:00:00Z","v":557512,"vw":3.488833},{"c":3.51,"h":3.52,"l":3.451,"n":5145,"o":3.51,"t":"2025-06-09T04:00:00Z","v":471519,"vw":3.49423},{"c":3.55,"h":3.62,"l":3.48,"n":4356,"o":3.52,"t":"2025-06-10T04:00:00Z","v":491710,"vw":3.561289},{"c":3.5,"h":3.595,"l":3.5,"n":5300,"o":3.58,"t":"2025-06-11T04:00:00Z","v":471175,"vw":3.538077},{"c":3.58,"h":3.585,"l":3.46,"n":5309,"o":3.5,"t":"2025-06-12T04:00:00Z","v":541720,"vw":3.539679},{"c":3.53,"h":3.6,"l":3.49,"n":5784,"o":3.53,"t":"2025-06-13T04:00:00Z","v":515440,"vw":3.536136},{"c":3.58,"h":3.65,"l":3.5,"n":6872,"o":3.54,"t":"2025-06-16T04:00:00Z","v":752224,"vw":3.591661},{"c":3.45,"h":3.565,"l":3.45,"n":6115,"o":3.55,"t":"2025-06-17T04:00:00Z","v":686518,"vw":3.491553},{"c":3.47,"h":3.5388,"l":3.43,"n":4767,"o":3.45,"t":"2025-06-18T04:00:00Z","v":444353,"vw":3.482575},{"c":3.43,"h":3.54,"l":3.37,"n":4106,"o":3.52,"t":"2025-06-20T04:00:00Z","v":1018142,"vw":3.448359},{"c":3.41,"h":3.49,"l":3.29,"n":10082,"o":3.42,"t":"2025-06-23T04:00:00Z","v":1070943,"vw":3.378538},{"c":3.37,"h":3.475,"l":3.36,"n":7823,"o":3.43,"t":"2025-06-24T04:00:00Z","v":1807665,"vw":3.406879},{"c":3.34,"h":3.4,"l":3.28,"n":6409,"o":3.36,"t":"2025-06-25T04:00:00Z","v":618273,"vw":3.348399},{"c":3.2,"h":3.345,"l":3.12,"n":11337,"o":3.32,"t":"2025-06-26T04:00:00Z","v":1713928,"vw":3.189937},{"c":3.13,"h":3.22,"l":3.12,"n":7957,"o":3.19,"t":"2025-06-27T04:00:00Z","v":1839167,"vw":3.142448},{"c":3.09,"h":3.12,"l":3.04,"n":8273,"o":3.12,"t":"2025-06-30T04:00:00Z","v":1126051,"vw":3.072864},{"c":3.18,"h":3.23,"l":3.06,"n":6483,"o":3.07,"t":"2025-07-01T04:00:00Z","v":892801,"vw":3.173965},{"c":3.19,"h":3.28,"l":3.145,"n":4310,"o":3.18,"t":"2025-07-02T04:00:00Z","v":599655,"vw":3.205995},{"c":3.24,"h":3.28,"l":3.1884,"n":2728,"o":3.2,"t":"2025-07-03T04:00:00Z","v":354262,"vw":3.243756},{"c":3.14,"h":3.24,"l":3.11,"n":4658,"o":3.22,"t":"2025-07-07T04:00:00Z","v":609003,"vw":3.142475},{"c":3.18,"h":3.225,"l":3.12,"n":4434,"o":3.15,"t":"2025-07-08T04:00:00Z","v":544025,"vw":3.180267},{"c":3.34,"h":3.36,"l":3.205,"n":6859,"o":3.23,"t":"2025-07-09T04:00:00Z","v":1167935,"vw":3.305528},{"c":3.28,"h":3.335,"l":3.235,"n":4732,"o":3.32,"t":"2025-07-10T04:00:00Z","v":859973,"vw":3.287834},{"c":3.17,"h":3.26,"l":3.1,"n":7283,"o":3.25,"t":"2025-07-11T04:00:00Z","v":1124597,"vw":3.150882},{"c":3.24,"h":3.25,"l":3.14,"n":5331,"o":3.15,"t":"2025-07-14T04:00:00Z","v":660576,"vw":3.206839},{"c":3.13,"h":3.25,"l":3.12,"n":5699,"o":3.23,"t":"2025-07-15T04:00:00Z","v":569272,"vw":3.14271},{"c":3.13,"h":3.16,"l":3.1,"n":10190,"o":3.13,"t":"2025-07-16T04:00:00Z","v":1073009,"vw":3.126804},{"c":3.14,"h":3.2,"l":3.115,"n":6313,"o":3.13,"t":"2025-07-17T04:00:00Z","v":774102,"vw":3.160047},{"c":3.13,"h":3.19,"l":3.08,"n":5144,"o":3.19,"t":"2025-07-18T04:00:00Z","v":894110,"vw":3.123063},{"c":3.14,"h":3.18,"l":3.11,"n":5154,"o":3.13,"t":"2025-07-21T04:00:00Z","v":485865,"vw":3.145466},{"c":3.15,"h":3.17,"l":3.12,"n":3731,"o":3.13,"t":"2025-07-22T04:00:00Z","v":410441,"vw":3.153391},{"c":3.23,"h":3.26,"l":3.13,"n":4835,"o":3.16,"t":"2025-07-23T04:00:00Z","v":614325,"vw":3.212462},{"c":3.24,"h":3.3,"l":3.2147,"n":5018,"o":3.22,"t":"2025-07-24T04:00:00Z","v":466090,"vw":3.254963},{"c":3.22,"h":3.26,"l":3.195,"n":3904,"o":3.23,"t":"2025-07-25T04:00:00Z","v":420860,"vw":3.219202},{"c":3.35,"h":3.4,"l":3.245,"n":6027,"o":3.25,"t":"2025-07-28T04:00:00Z","v":764171,"vw":3.319127},{"c":3.3,"h":3.4,"l":3.295,"n":6171,"o":3.35,"t":"2025-07-29T04:00:00Z","v":456730,"vw":3.319584},{"c":3.3,"h":3.42,"l":3.29,"n":5923,"o":3.32,"t":"2025-07-30T04:00:00Z","v":618324,"vw":3.334301},{"c":3.28,"h":3.37,"l":3.26,"n":5991,"o":3.29,"t":"2025-07-31T04:00:00Z","v":730633,"vw":3.296987},{"c":3.27,"h":3.39,"l":3.27,"n":6278,"o":3.27,"t":"2025-08-01T04:00:00Z","v":554677,"vw":3.304965},{"c":3.34,"h":3.355,"l":3.26,"n":6259,"o":3.28,"t":"2025-08-04T04:00:00Z","v":521517,"vw":3.318615},{"c":3.41,"h":3.42,"l":3.3,"n":7042,"o":3.34,"t":"2025-08-05T04:00:00Z","v":942410,"vw":3.382139},{"c":3.47,"h":3.55,"l":3.33,"n":10428,"o":3.44,"t":"2025-08-06T04:00:00Z","v":1301475,"vw":3.455091},{"c":3.4,"h":3.54,"l":3.305,"n":6589,"o":3.53,"t":"2025-08-07T04:00:00Z","v":590230,"vw":3.409588},{"c":3.4,"h":3.425,"l":3.35,"n":5845,"o":3.4,"t":"2025-08-08T04:00:00Z","v":637121,"vw":3.390142},{"c":3.35,"h":3.43,"l":3.34,"n":4141,"o":3.4,"t":"2025-08-11T04:00:00Z","v":422149,"vw":3.375681},{"c":3.4,"h":3.4065,"l":3.33,"n":5120,"o":3.35,"t":"2025-08-12T04:00:00Z","v":641827,"vw":3.375621},{"c":3.37,"h":3.45,"l":3.345,"n":6683,"o":3.4,"t":"2025-08-13T04:00:00Z","v":760429,"vw":3.386547},{"c":3.37,"h":3.39,"l":3.32,"n":6093,"o":3.34,"t":"2025-08-14T04:00:00Z","v":496348,"vw":3.369769},{"c":3.365,"h":3.45,"l":3.31,"n":5264,"o":3.41,"t":"2025-08-15T04:00:00Z","v":762462,"vw":3.360709},{"c":3.38,"h":3.445,"l":3.345,"n":6160,"o":3.37,"t":"2025-08-18T04:00:00Z","v":767449,"vw":3.385005},{"c":3.49,"h":3.5,"l":3.35,"n":6805,"o":3.38,"t":"2025-08-19T04:00:00Z","v":922003,"vw":3.438867},{"c":3.49,"h":3.57,"l":3.46,"n":6272,"o":3.5,"t":"2025-08-20T04:00:00Z","v":959306,"vw":3.502755},{"c":3.58,"h":3.58,"l":3.44,"n":9039,"o":3.44,"t":"2025-08-21T04:00:00Z","v":977380,"vw":3.540999},{"c":3.59,"h":3.66,"l":3.535,"n":8076,"o":3.6,"t":"2025-08-22T04:00:00Z","v":903477,"vw":3.597936},{"c":3.5,"h":3.605,"l":3.49,"n":5566,"o":3.58,"t":"2025-08-25T04:00:00Z","v":554367,"vw":3.525537},{"c":3.65,"h":3.675,"l":3.5,"n":6945,"o":3.5,"t":"2025-08-26T04:00:00Z","v":2385984,"vw":3.558502},{"c":3.65,"h":3.705,"l":3.63,"n":8147,"o":3.66,"t":"2025-08-27T04:00:00Z","v":748287,"vw":3.660122},{"c":3.67,"h":3.68,"l":3.6,"n":5256,"o":3.66,"t":"2025-08-28T04:00:00Z","v":589299,"vw":3.639558},{"c":3.71,"h":3.73,"l":3.65,"n":5318,"o":3.67,"t":"2025-08-29T04:00:00Z","v":766986,"vw":3.694241},{"c":3.82,"h":4.095,"l":3.66,"n":11769,"o":3.69,"t":"2025-09-02T04:00:00Z","v":2650009,"vw":3.918061},{"c":3.93,"h":3.9892,"l":3.76,"n":7558,"o":3.8,"t":"2025-09-03T04:00:00Z","v":1030204,"vw":3.930849},{"c":4.01,"h":4.03,"l":3.88,"n":9191,"o":3.95,"t":"2025-09-04T04:00:00Z","v":1046769,"vw":3.978045},{"c":4.2,"h":4.37,"l":4,"n":13597,"o":4,"t":"2025-09-05T04:00:00Z","v":2833440,"vw":4.237674},{"c":4.09,"h":4.24,"l":4.06,"n":8603,"o":4.22,"t":"2025-09-08T04:00:00Z","v":989837,"vw":4.116266},{"c":4.33,"h":4.36,"l":4.015,"n":14325,"o":4.08,"t":"2025-09-09T04:00:00Z","v":2858014,"vw":4.21804},{"c":4.62,"h":4.69,"l":4.39,"n":13582,"o":4.44,"t":"2025-09-10T04:00:00Z","v":2608556,"vw":4.562432},{"c":4.9,"h":5.1,"l":4.59,"n":20301,"o":4.65,"t":"2025-09-11T04:00:00Z","v":5050856,"vw":4.982227},{"c":4.46,"h":4.89,"l":4.45,"n":11631,"o":4.89,"t":"2025-09-12T04:00:00Z","v":1689712,"vw":4.579152},{"c":4.53,"h":4.565,"l":4.37,"n":8485,"o":4.5,"t":"2025-09-15T04:00:00Z","v":968331,"vw":4.474259},{"c":4.4,"h":4.57,"l":4.38,"n":8557,"o":4.52,"t":"2025-09-16T04:00:00Z","v":1011920,"vw":4.450579},{"c":4.43,"h":4.5406,"l":4.365,"n":10133,"o":4.382,"t":"2025-09-17T04:00:00Z","v":1083598,"vw":4.448678},{"c":4.42,"h":4.5,"l":4.375,"n":8745,"o":4.46,"t":"2025-09-18T04:00:00Z","v":984678,"vw":4.423103},{"c":4.25,"h":4.435,"l":4.175,"n":8366,"o":4.4,"t":"2025-09-19T04:00:00Z","v":2309492,"vw":4.263776},{"c":4.43,"h":4.45,"l":4.25,"n":8630,"o":4.25,"t":"2025-09-22T04:00:00Z","v":1171040,"vw":4.39425},{"c":4.46,"h":4.5576,"l":4.42,"n":7245,"o":4.5,"t":"2025-09-23T04:00:00Z","v":1007929,"vw":4.482586},{"c":4.49,"h":4.51,"l":4.4,"n":6649,"o":4.45,"t":"2025-09-24T04:00:00Z","v":822949,"vw":4.47557},{"c":4.32,"h":4.46,"l":4.29,"n":5615,"o":4.46,"t":"2025-09-25T04:00:00Z","v":633435,"vw":4.340776},{"c":4.41,"h":4.435,"l":4.25,"n":5456,"o":4.31,"t":"2025-09-26T04:00:00Z","v":610894,"vw":4.364651},{"c":4.46,"h":4.5,"l":4.36,"n":8294,"o":4.47,"t":"2025-09-29T04:00:00Z","v":849193,"vw":4.44405},{"c":4.54,"h":4.55,"l":4.4,"n":7902,"o":4.44,"t":"2025-09-30T04:00:00Z","v":1245681,"vw":4.489719},{"c":4.59,"h":4.6599,"l":4.5307,"n":8121,"o":4.55,"t":"2025-10-01T04:00:00Z","v":1316217,"vw":4.571496},{"c":4.49,"h":4.6,"l":4.38,"n":7309,"o":4.59,"t":"2025-10-02T04:00:00Z","v":730991,"vw":4.45695},{"c":4.38,"h":4.53,"l":4.3,"n":7470,"o":4.52,"t":"2025-10-03T04:00:00Z","v":892436,"vw":4.36663},{"c":4.34,"h":4.4,"l":4.285,"n":7902,"o":4.39,"t":"2025-10-06T04:00:00Z","v":910913,"vw":4.335762},{"c":4.29,"h":4.535,"l":4.28,"n":9236,"o":4.365,"t":"2025-10-07T04:00:00Z","v":1096814,"vw":4.354024},{"c":4.18,"h":4.39,"l":4.1702,"n":7553,"o":4.31,"t":"2025-10-08T04:00:00Z","v":751562,"vw":4.207425},{"c":4.27,"h":4.31,"l":4.1,"n":10184,"o":4.15,"t":"2025-10-09T04:00:00Z","v":1220486,"vw":4.228706},{"c":4.11,"h":4.3,"l":4.1,"n":6160,"o":4.27,"t":"2025-10-10T04:00:00Z","v":758547,"vw":4.132932},{"c":4.28,"h":4.3,"l":4.1,"n":6772,"o":4.15,"t":"2025-10-13T04:00:00Z","v":716784,"vw":4.225087},{"c":4.24,"h":4.36,"l":4.1,"n":8305,"o":4.25,"t":"2025-10-14T04:00:00Z","v":1181670,"vw":4.237202},{"c":4.47,"h":4.48,"l":4.22,"n":6299,"o":4.24,"t":"2025-10-15T04:00:00Z","v":824439,"vw":4.428874},{"c":4.51,"h":4.65,"l":4.38,"n":10828,"o":4.5,"t":"2025-10-16T04:00:00Z","v":1669624,"vw":4.490083},{"c":4.41,"h":4.58,"l":4.355,"n":7607,"o":4.48,"t":"2025-10-17T04:00:00Z","v":812224,"vw":4.428763},{"c":4.55,"h":4.595,"l":4.28,"n":6828,"o":4.41,"t":"2025-10-20T04:00:00Z","v":838669,"vw":4.517359},{"c":4.48,"h":4.61,"l":4.45,"n":6231,"o":4.54,"t":"2025-10-21T04:00:00Z","v":607231,"vw":4.498949},{"c":4.43,"h":4.51,"l":4.375,"n":7818,"o":4.48,"t":"2025-10-22T04:00:00Z","v":693298,"vw":4.420032},{"c":4.28,"h":4.435,"l":4.27,"n":7763,"o":4.42,"t":"2025-10-23T04:00:00Z","v":709475,"vw":4.363954},{"c":4.36,"h":4.435,"l":4.26,"n":7550,"o":4.3,"t":"2025-10-24T04:00:00Z","v":786875,"vw":4.368715},{"c":4.47,"h":4.48,"l":4.3,"n":6982,"o":4.36,"t":"2025-10-27T04:00:00Z","v":929914,"vw":4.418404},{"c":4.58,"h":4.605,"l":4.4,"n":6408,"o":4.47,"t":"2025-10-28T04:00:00Z","v":689169,"vw":4.52877},{"c":4.61,"h":4.76,"l":4.51,"n":10349,"o":4.59,"t":"2025-10-29T04:00:00Z","v":1183471,"vw":4.641028},{"c":4.84,"h":4.945,"l":4.54,"n":15199,"o":4.58,"t":"2025-10-30T04:00:00Z","v":1842062,"vw":4.850373},{"c":4.73,"h":4.905,"l":4.71,"n":7420,"o":4.85,"t":"2025-10-31T04:00:00Z","v":807386,"vw":4.767335},{"c":4.58,"h":4.76,"l":4.57,"n":8770,"o":4.7,"t":"2025-11-03T05:00:00Z","v":907541,"vw":4.612682},{"c":4.5,"h":4.58,"l":4.45,"n":8572,"o":4.51,"t":"2025-11-04T05:00:00Z","v":692112,"vw":4.504674},{"c":4.61,"h":4.62,"l":4.285,"n":8929,"o":4.5,"t":"2025-11-05T05:00:00Z","v":988248,"vw":4.468426},{"c":4.44,"h":4.6,"l":4.35,"n":8522,"o":4.57,"t":"2025-11-06T05:00:00Z","v":935738,"vw":4.416613},{"c":4.5,"h":4.51,"l":4.34,"n":8793,"o":4.44,"t":"2025-11-07T05:00:00Z","v":823589,"vw":4.429594},{"c":4.59,"h":4.625,"l":4.5025,"n":9444,"o":4.53,"t":"2025-11-10T05:00:00Z","v":998277,"vw":4.591618},{"c":4.71,"h":4.71,"l":4.4601,"n":10058,"o":4.58,"t":"2025-11-11T05:00:00Z","v":1192171,"vw":4.622579},{"c":4.84,"h":4.87,"l":4.63,"n":8327,"o":4.72,"t":"2025-11-12T05:00:00Z","v":972878,"vw":4.783844},{"c":4.56,"h":4.83,"l":4.41,"n":12233,"o":4.78,"t":"2025-11-13T05:00:00Z","v":1526736,"vw":4.567313},{"c":4.52,"h":4.69,"l":4.46,"n":8517,"o":4.5,"t":"2025-11-14T05:00:00Z","v":877940,"vw":4.542493},{"c":4.54,"h":4.6799,"l":4.47,"n":10997,"o":4.54,"t":"2025-11-17T05:00:00Z","v":1100498,"vw":4.55158},{"c":4.45,"h":4.54,"l":4.335,"n":7999,"o":4.52,"t":"2025-11-18T05:00:00Z","v":794353,"vw":4.433929},{"c":4.27,"h":4.47,"l":4.26,"n":11559,"o":4.45,"t":"2025-11-19T05:00:00Z","v":2844004,"vw":4.325399},{"c":4.2,"h":4.35,"l":4.08,"n":12050,"o":4.32,"t":"2025-11-20T05:00:00Z","v":1416503,"vw":4.210585},{"c":4.31,"h":4.37,"l":4.16,"n":8061,"o":4.16,"t":"2025-11-21T05:00:00Z","v":801440,"vw":4.289435},{"c":4.27,"h":4.42,"l":4.185,"n":9043,"o":4.31,"t":"2025-11-24T05:00:00Z","v":1500423,"vw":4.280726},{"c":4.32,"h":4.41,"l":4.23,"n":6525,"o":4.3,"t":"2025-11-25T05:00:00Z","v":555494,"vw":4.29495},{"c":4.41,"h":4.435,"l":4.25,"n":6815,"o":4.3,"t":"2025-11-26T05:00:00Z","v":894178,"vw":4.349501},{"c":4.41,"h":4.455,"l":4.365,"n":3653,"o":4.43,"t":"2025-11-28T05:00:00Z","v":396756,"vw":4.416162},{"c":4.21,"h":4.35,"l":4.185,"n":8106,"o":4.34,"t":"2025-12-01T05:00:00Z","v":772948,"vw":4.235745},{"c":4.17,"h":4.26,"l":4.085,"n":8428,"o":4.2,"t":"2025-12-02T05:00:00Z","v":914733,"vw":4.158028},{"c":4.43,"h":4.45,"l":4.11,"n":14543,"o":4.19,"t":"2025-12-03T05:00:00Z","v":2005858,"vw":4.359319},{"c":4.41,"h":4.465,"l":4.31,"n":7482,"o":4.42,"t":"2025-12-04T05:00:00Z","v":808835,"vw":4.409146},{"c":4.42,"h":4.45,"l":4.31,"n":6952,"o":4.43,"t":"2025-12-05T05:00:00Z","v":730517,"vw":4.399709},{"c":4.52,"h":4.5499,"l":4.38,"n":7972,"o":4.43,"t":"2025-12-08T05:00:00Z","v":770771,"vw":4.49064},{"c":4.46,"h":4.63,"l":4.46,"n":6910,"o":4.51,"t":"2025-12-09T05:00:00Z","v":582380,"vw":4.499987},{"c":4.59,"h":4.605,"l":4.43,"n":8473,"o":4.45,"t":"2025-12-10T05:00:00Z","v":1012420,"vw":4.531372},{"c":4.67,"h":4.79,"l":4.565,"n":11416,"o":4.63,"t":"2025-12-11T05:00:00Z","v":1453799,"vw":4.68907},{"c":4.71,"h":4.81,"l":4.61,"n":12796,"o":4.68,"t":"2025-12-12T05:00:00Z","v":1570406,"vw":4.738774},{"c":4.95,"h":5.07,"l":4.72,"n":16898,"o":4.72,"t":"2025-12-15T05:00:00Z","v":2245155,"vw":4.919694},{"c":4.59,"h":5.035,"l":4.57,"n":15743,"o":4.93,"t":"2025-12-16T05:00:00Z","v":1740749,"vw":4.686149},{"c":4.64,"h":4.69,"l":4.535,"n":12857,"o":4.62,"t":"2025-12-17T05:00:00Z","v":1358596,"vw":4.624889},{"c":4.54,"h":4.7,"l":4.505,"n":9451,"o":4.65,"t":"2025-12-18T05:00:00Z","v":831492,"vw":4.555462},{"c":4.43,"h":4.62,"l":4.42,"n":10019,"o":4.55,"t":"2025-12-19T05:00:00Z","v":4248901,"vw":4.450974},{"c":4.72,"h":4.785,"l":4.45,"n":10240,"o":4.46,"t":"2025-12-22T05:00:00Z","v":1199442,"vw":4.682074},{"c":4.68,"h":4.8,"l":4.64,"n":7732,"o":4.67,"t":"2025-12-23T05:00:00Z","v":845068,"vw":4.699111},{"c":4.79,"h":4.905,"l":4.7,"n":6260,"o":4.7,"t":"2025-12-24T05:00:00Z","v":770130,"vw":4.825812},{"c":4.78,"h":4.82,"l":4.66,"n":5643,"o":4.77,"t":"2025-12-26T05:00:00Z","v":600277,"vw":4.772373},{"c":4.72,"h":4.81,"l":4.66,"n":5969,"o":4.76,"t":"2025-12-29T05:00:00Z","v":542166,"vw":4.741091},{"c":4.62,"h":4.75,"l":4.55,"n":7737,"o":4.7,"t":"2025-12-30T05:00:00Z","v":939976,"vw":4.611908},{"c":4.81,"h":5.05,"l":4.59,"n":21901,"o":4.61,"t":"2025-12-31T05:00:00Z","v":3069761,"vw":4.849291},{"c":4.77,"h":4.975,"l":4.645,"n":11955,"o":4.855,"t":"2026-01-02T05:00:00Z","v":1611423,"vw":4.788919},{"c":4.71,"h":4.8406,"l":4.655,"n":8712,"o":4.77,"t":"2026-01-05T05:00:00Z","v":800059,"vw":4.711345},{"c":4.79,"h":4.83,"l":4.65,"n":9440,"o":4.65,"t":"2026-01-06T05:00:00Z","v":1169073,"vw":4.786761},{"c":4.88,"h":4.995,"l":4.79,"n":11982,"o":4.81,"t":"2026-01-07T05:00:00Z","v":1572447,"vw":4.909717},{"c":4.65,"h":4.87,"l":4.59,"n":10198,"o":4.81,"t":"2026-01-08T05:00:00Z","v":1369625,"vw":4.674931},{"c":4.62,"h":4.73,"l":4.595,"n":8769,"o":4.69,"t":"2026-01-09T05:00:00Z","v":902026,"vw":4.643247},{"c":4.5,"h":4.59,"l":4.39,"n":8300,"o":4.59,"t":"2026-01-12T05:00:00Z","v":1010000,"vw":4.463649},{"c":4.74,"h":4.7699,"l":4.41,"n":7400,"o":4.47,"t":"2026-01-13T05:00:00Z","v":1032563,"vw":4.6233},{"c":4.78,"h":4.855,"l":4.65,"n":7124,"o":4.7,"t":"2026-01-14T05:00:00Z","v":710897,"vw":4.788062},{"c":4.7,"h":4.765,"l":4.635,"n":6447,"o":4.76,"t":"2026-01-15T05:00:00Z","v":665926,"vw":4.707216},{"c":4.06,"h":4.2,"l":3.68,"n":31200,"o":3.935,"t":"2026-01-16T05:00:00Z","v":8517796,"vw":3.943579},{"c":4.205,"h":4.24,"l":3.92,"n":12727,"o":3.93,"t":"2026-01-20T05:00:00Z","v":2574369,"vw":4.104728},{"c":4.14,"h":4.33,"l":4.065,"n":10221,"o":4.2,"t":"2026-01-21T05:00:00Z","v":1290350,"vw":4.155125},{"c":4.16,"h":4.23,"l":4.08,"n":7872,"o":4.14,"t":"2026-01-22T05:00:00Z","v":835263,"vw":4.149317},{"c":4.06,"h":4.225,"l":4.06,"n":9852,"o":4.15,"t":"2026-01-23T05:00:00Z","v":1143005,"vw":4.105016},{"c":4.08,"h":4.14,"l":3.99,"n":7588,"o":4.05,"t":"2026-01-26T05:00:00Z","v":700628,"vw":4.079407},{"c":4.16,"h":4.185,"l":4.05,"n":6350,"o":4.05,"t":"2026-01-27T05:00:00Z","v":648344,"vw":4.143506},{"c":4.14,"h":4.245,"l":4.06,"n":10318,"o":4.17,"t":"2026-01-28T05:00:00Z","v":1197144,"vw":4.172703},{"c":4.13,"h":4.19,"l":4.085,"n":5826,"o":4.14,"t":"2026-01-29T05:00:00Z","v":674412,"vw":4.131705},{"c":4.13,"h":4.17,"l":4.065,"n":7071,"o":4.1,"t":"2026-01-30T05:00:00Z","v":886069,"vw":4.123006},{"c":4.39,"h":4.6,"l":3.5,"n":27828,"o":4.13,"t":"2026-02-02T05:00:00Z","v":5303082,"vw":4.341295},{"c":4.11,"h":4.42,"l":3.87,"n":16413,"o":4.4,"t":"2026-02-03T05:00:00Z","v":3267089,"vw":4.050788},{"c":3.88,"h":4.125,"l":3.86,"n":7366,"o":4.1,"t":"2026-02-04T05:00:00Z","v":1124112,"vw":3.916458},{"c":3.67,"h":3.915,"l":3.62,"n":13699,"o":3.88,"t":"2026-02-05T05:00:00Z","v":1607762,"vw":3.729238},{"c":3.84,"h":3.9,"l":3.67,"n":16990,"o":3.84,"t":"2026-02-06T05:00:00Z","v":2563374,"vw":3.805458},{"c":4.05,"h":4.07,"l":3.78,"n":14589,"o":3.89,"t":"2026-02-09T05:00:00Z","v":2315717,"vw":3.985762},{"c":4.16,"h":4.26,"l":3.99,"n":18784,"o":4.05,"t":"2026-02-10T05:00:00Z","v":3180231,"vw":4.17095},{"c":4.16,"h":4.25,"l":4.025,"n":10258,"o":4.18,"t":"2026-02-11T05:00:00Z","v":1369208,"vw":4.127561},{"c":4.01,"h":4.25,"l":3.85,"n":10957,"o":4.18,"t":"2026-02-12T05:00:00Z","v":2033485,"vw":3.966717},{"c":3.98,"h":4.12,"l":3.935,"n":6740,"o":4.03,"t":"2026-02-13T05:00:00Z","v":1041107,"vw":4.004597},{"c":4.17,"h":4.34,"l":3.93,"n":16090,"o":3.99,"t":"2026-02-17T05:00:00Z","v":3246911,"vw":4.130094},{"c":4.13,"h":4.3,"l":4.065,"n":9749,"o":4.25,"t":"2026-02-18T05:00:00Z","v":1645813,"vw":4.171566},{"c":4.24,"h":4.25,"l":4.09,"n":12906,"o":4.13,"t":"2026-02-19T05:00:00Z","v":1982947,"vw":4.179386},{"c":4.27,"h":4.36,"l":4.14,"n":9105,"o":4.2,"t":"2026-02-20T05:00:00Z","v":1330859,"vw":4.28217},{"c":4.39,"h":4.42,"l":4.19,"n":8010,"o":4.2,"t":"2026-02-23T05:00:00Z","v":1126943,"vw":4.365195},{"c":4.46,"h":4.505,"l":4.39,"n":8571,"o":4.39,"t":"2026-02-24T05:00:00Z","v":1237756,"vw":4.464677},{"c":4.6,"h":4.69,"l":4.5,"n":10526,"o":4.5,"t":"2026-02-25T05:00:00Z","v":1706976,"vw":4.598575},{"c":4.7,"h":4.71,"l":4.53,"n":9099,"o":4.6,"t":"2026-02-26T05:00:00Z","v":885236,"vw":4.650074},{"c":4.66,"h":4.8,"l":4.53,"n":14269,"o":4.67,"t":"2026-02-27T05:00:00Z","v":2145109,"vw":4.676534},{"c":4.67,"h":4.74,"l":4.53,"n":11245,"o":4.54,"t":"2026-03-02T05:00:00Z","v":1511093,"vw":4.669574},{"c":4.69,"h":4.715,"l":4.49,"n":43942,"o":4.54,"t":"2026-03-03T05:00:00Z","v":7846216,"vw":4.639475},{"c":4.75,"h":4.81,"l":4.3,"n":54559,"o":4.65,"t":"2026-03-04T05:00:00Z","v":11859089,"vw":4.589259},{"c":4.7,"h":4.81,"l":4.66,"n":16011,"o":4.66,"t":"2026-03-05T05:00:00Z","v":2547331,"vw":4.708854},{"c":4.53,"h":4.67,"l":4.46,"n":20687,"o":4.59,"t":"2026-03-06T05:00:00Z","v":3372010,"vw":4.533988},{"c":4.72,"h":4.795,"l":4.34,"n":20138,"o":4.43,"t":"2026-03-09T04:00:00Z","v":3790535,"vw":4.694756},{"c":4.71,"h":4.8463,"l":4.64,"n":13939,"o":4.72,"t":"2026-03-10T04:00:00Z","v":2201592,"vw":4.767873},{"c":4.72,"h":4.765,"l":4.63,"n":10142,"o":4.69,"t":"2026-03-11T04:00:00Z","v":1512389,"vw":4.700134},{"c":4.32,"h":4.7,"l":4.205,"n":15639,"o":4.64,"t":"2026-03-12T04:00:00Z","v":3990199,"vw":4.399483},{"c":4.26,"h":4.395,"l":4.24,"n":9577,"o":4.35,"t":"2026-03-13T04:00:00Z","v":1496676,"vw":4.276943},{"c":4.36,"h":4.41,"l":4.2414,"n":12928,"o":4.3,"t":"2026-03-16T04:00:00Z","v":1780869,"vw":4.328521},{"c":4.36,"h":4.45,"l":4.32,"n":10246,"o":4.35,"t":"2026-03-17T04:00:00Z","v":1354396,"vw":4.383519},{"c":4.25,"h":4.39,"l":4.24,"n":13440,"o":4.3,"t":"2026-03-18T04:00:00Z","v":1309167,"vw":4.287021},{"c":4.37,"h":4.39,"l":4.14,"n":12110,"o":4.2,"t":"2026-03-19T04:00:00Z","v":1769337,"vw":4.277886},{"c":4.24,"h":4.4177,"l":4.18,"n":13820,"o":4.36,"t":"2026-03-20T04:00:00Z","v":3729210,"vw":4.26217},{"c":4.42,"h":4.6,"l":4.24,"n":30093,"o":4.36,"t":"2026-03-23T04:00:00Z","v":7626064,"vw":4.409139},{"c":4.31,"h":4.375,"l":4.225,"n":12516,"o":4.32,"t":"2026-03-24T04:00:00Z","v":1556498,"vw":4.297201},{"c":4.53,"h":4.64,"l":4.385,"n":16066,"o":4.4,"t":"2026-03-25T04:00:00Z","v":2547930,"vw":4.543519},{"c":4.45,"h":4.58,"l":4.415,"n":13681,"o":4.46,"t":"2026-03-26T04:00:00Z","v":1730774,"vw":4.49213},{"c":4.29,"h":4.55,"l":4.28,"n":11366,"o":4.42,"t":"2026-03-27T04:00:00Z","v":1383411,"vw":4.347096},{"c":4.3,"h":4.35,"l":4.21,"n":8906,"o":4.28,"t":"2026-03-30T04:00:00Z","v":1117285,"vw":4.308233},{"c":4.5,"h":4.565,"l":4.37,"n":13238,"o":4.37,"t":"2026-03-31T04:00:00Z","v":2063293,"vw":4.48636},{"c":4.52,"h":4.62,"l":4.47,"n":10121,"o":4.54,"t":"2026-04-01T04:00:00Z","v":1197878,"vw":4.5316},{"c":4.48,"h":4.54,"l":4.374,"n":6058,"o":4.4,"t":"2026-04-02T04:00:00Z","v":612485,"vw":4.481884},{"c":4.46,"h":4.6,"l":4.46,"n":8720,"o":4.47,"t":"2026-04-06T04:00:00Z","v":696201,"vw":4.500265},{"c":4.46,"h":4.475,"l":4.35,"n":6910,"o":4.41,"t":"2026-04-07T04:00:00Z","v":841300,"vw":4.423579},{"c":4.38,"h":4.6,"l":4.35,"n":8214,"o":4.58,"t":"2026-04-08T04:00:00Z","v":1967841,"vw":4.379871},{"c":4.3,"h":4.42,"l":4.25,"n":10776,"o":4.32,"t":"2026-04-09T04:00:00Z","v":1863136,"vw":4.307735},{"c":4.15,"h":4.33,"l":4.13,"n":10385,"o":4.31,"t":"2026-04-10T04:00:00Z","v":2674334,"vw":4.20778},{"c":4.37,"h":4.38,"l":4.13,"n":10909,"o":4.14,"t":"2026-04-13T04:00:00Z","v":1391833,"vw":4.308883},{"c":4.35,"h":4.45,"l":4.315,"n":7829,"o":4.36,"t":"2026-04-14T04:00:00Z","v":1360459,"vw":4.36951},{"c":4.48,"h":4.75,"l":4.43,"n":13675,"o":4.56,"t":"2026-04-15T04:00:00Z","v":3280183,"vw":4.545361},{"c":4.68,"h":4.74,"l":4.435,"n":11078,"o":4.47,"t":"2026-04-16T04:00:00Z","v":2225197,"vw":4.628318},{"c":4.72,"h":4.75,"l":4.6,"n":8599,"o":4.68,"t":"2026-04-17T04:00:00Z","v":1052599,"vw":4.70311},{"c":4.6,"h":4.71,"l":4.59,"n":8472,"o":4.71,"t":"2026-04-20T04:00:00Z","v":874118,"vw":4.637031},{"c":4.43,"h":4.63,"l":4.415,"n":7406,"o":4.6,"t":"2026-04-21T04:00:00Z","v":914701,"vw":4.489322},{"c":4.43,"h":4.48,"l":4.4,"n":6227,"o":4.46,"t":"2026-04-22T04:00:00Z","v":938975,"vw":4.436731},{"c":4.25,"h":4.43,"l":4.15,"n":12160,"o":4.43,"t":"2026-04-23T04:00:00Z","v":4998960,"vw":4.19143},{"c":4.2,"h":4.31,"l":4.05,"n":14348,"o":4.24,"t":"2026-04-24T04:00:00Z","v":8004111,"vw":4.095149},{"c":4.28,"h":4.33,"l":4.17,"n":12750,"o":4.17,"t":"2026-04-27T04:00:00Z","v":5061338,"vw":4.276308},{"c":4.15,"h":4.345,"l":4.09,"n":13280,"o":4.27,"t":"2026-04-28T04:00:00Z","v":1282462,"vw":4.162344},{"c":4.13,"h":4.14,"l":4.01,"n":10970,"o":4.13,"t":"2026-04-29T04:00:00Z","v":1263844,"vw":4.07447},{"c":4.2,"h":4.23,"l":4.13,"n":7070,"o":4.13,"t":"2026-04-30T04:00:00Z","v":797469,"vw":4.195452},{"c":4.32,"h":4.335,"l":4.165,"n":10009,"o":4.2,"t":"2026-05-01T04:00:00Z","v":922037,"vw":4.27489},{"c":4.39,"h":4.4687,"l":4.26,"n":8827,"o":4.29,"t":"2026-05-04T04:00:00Z","v":876628,"vw":4.400778},{"c":4.4,"h":4.54,"l":4.35,"n":5870,"o":4.44,"t":"2026-05-05T04:00:00Z","v":499367,"vw":4.400831},{"c":4.42,"h":4.48,"l":4.39,"n":9602,"o":4.45,"t":"2026-05-06T04:00:00Z","v":1008843,"vw":4.426573},{"c":4.35,"h":4.445,"l":4.275,"n":7487,"o":4.41,"t":"2026-05-07T04:00:00Z","v":923945,"vw":4.359041},{"c":4.34,"h":4.4,"l":4.309,"n":7442,"o":4.34,"t":"2026-05-08T04:00:00Z","v":752869,"vw":4.346763},{"c":4.39,"h":4.465,"l":4.31,"n":8224,"o":4.36,"t":"2026-05-11T04:00:00Z","v":767324,"vw":4.390337},{"c":4.31,"h":4.38,"l":4.24,"n":9096,"o":4.35,"t":"2026-05-12T04:00:00Z","v":1026017,"vw":4.295173},{"c":4.31,"h":4.5,"l":4.265,"n":11140,"o":4.49,"t":"2026-05-13T04:00:00Z","v":1575813,"vw":4.347753},{"c":4.35,"h":4.365,"l":4.235,"n":9318,"o":4.277,"t":"2026-05-14T04:00:00Z","v":926179,"vw":4.323265},{"c":4.24,"h":4.335,"l":4.18,"n":11744,"o":4.3,"t":"2026-05-15T04:00:00Z","v":1410862,"vw":4.240591},{"c":4.17,"h":4.29,"l":4.13,"n":9223,"o":4.24,"t":"2026-05-18T04:00:00Z","v":911455,"vw":4.183957},{"c":4.2,"h":4.2,"l":4.06,"n":9630,"o":4.11,"t":"2026-05-19T04:00:00Z","v":869002,"vw":4.166391},{"c":4.37,"h":4.455,"l":4.19,"n":12584,"o":4.19,"t":"2026-05-20T04:00:00Z","v":2400640,"vw":4.377622},{"c":4.44,"h":4.5,"l":4.29,"n":14761,"o":4.32,"t":"2026-05-21T04:00:00Z","v":2357788,"vw":4.425813},{"c":4.35,"h":4.53,"l":4.33,"n":9832,"o":4.44,"t":"2026-05-22T04:00:00Z","v":847375,"vw":4.427122},{"c":4.64,"h":4.64,"l":4.342,"n":14863,"o":4.36,"t":"2026-05-26T04:00:00Z","v":2327249,"vw":4.526942},{"c":4.64,"h":4.79,"l":4.605,"n":18211,"o":4.69,"t":"2026-05-27T04:00:00Z","v":3673425,"vw":4.684672},{"c":4.6,"h":4.635,"l":4.505,"n":9381,"o":4.62,"t":"2026-05-28T04:00:00Z","v":1029344,"vw":4.578296},{"c":4.56,"h":4.7,"l":4.53,"n":10409,"o":4.605,"t":"2026-05-29T04:00:00Z","v":2383788,"vw":4.603495},{"c":4.48,"h":4.56,"l":4.4,"n":9530,"o":4.54,"t":"2026-06-01T04:00:00Z","v":841436,"vw":4.466546},{"c":4.26,"h":4.47,"l":4.19,"n":13786,"o":4.44,"t":"2026-06-02T04:00:00Z","v":1750169,"vw":4.257434},{"c":4.35,"h":4.36,"l":4.21,"n":14594,"o":4.28,"t":"2026-06-03T04:00:00Z","v":1730040,"vw":4.299239},{"c":4.35,"h":4.41,"l":4.2,"n":7934,"o":4.35,"t":"2026-06-04T04:00:00Z","v":732434,"vw":4.328962},{"c":4.25,"h":4.36,"l":4.21,"n":10113,"o":4.34,"t":"2026-06-05T04:00:00Z","v":1124787,"vw":4.265121},{"c":4.24,"h":4.3,"l":4.205,"n":9800,"o":4.28,"t":"2026-06-08T04:00:00Z","v":747575,"vw":4.229836},{"c":4.25,"h":4.36,"l":4.18,"n":10766,"o":4.29,"t":"2026-06-09T04:00:00Z","v":1072422,"vw":4.235728},{"c":4.12,"h":4.265,"l":4.09,"n":12109,"o":4.24,"t":"2026-06-10T04:00:00Z","v":1965983,"vw":4.132615},{"c":4.29,"h":4.3,"l":4.06,"n":16289,"o":4.12,"t":"2026-06-11T04:00:00Z","v":1896008,"vw":4.232856},{"c":4.26,"h":4.325,"l":4.25,"n":12876,"o":4.27,"t":"2026-06-12T04:00:00Z","v":1011491,"vw":4.276836},{"c":4.32,"h":4.37,"l":4.26,"n":13106,"o":4.28,"t":"2026-06-15T04:00:00Z","v":1097076,"vw":4.316682},{"c":4.39,"h":4.39,"l":4.29,"n":12694,"o":4.35,"t":"2026-06-16T04:00:00Z","v":1104240,"vw":4.354984},{"c":4.43,"h":4.52,"l":4.355,"n":17205,"o":4.4,"t":"2026-06-17T04:00:00Z","v":2031656,"vw":4.434732},{"c":4.55,"h":4.65,"l":4.46,"n":17999,"o":4.49,"t":"2026-06-18T04:00:00Z","v":5045893,"vw":4.557005},{"c":4.52,"h":4.7889,"l":4.465,"n":25348,"o":4.6,"t":"2026-06-22T04:00:00Z","v":5301295,"vw":4.601714},{"c":4.45,"h":4.575,"l":4.39,"n":23023,"o":4.48,"t":"2026-06-23T04:00:00Z","v":3493885,"vw":4.486114},{"c":4.46,"h":4.5192,"l":4.36,"n":23315,"o":4.46,"t":"2026-06-24T04:00:00Z","v":2914916,"vw":4.460045},{"c":4.41,"h":4.5,"l":4.315,"n":33636,"o":4.46,"t":"2026-06-25T04:00:00Z","v":2768920,"vw":4.384757},{"c":4.58,"h":4.63,"l":4.395,"n":22054,"o":4.42,"t":"2026-06-26T04:00:00Z","v":6802457,"vw":4.551267},{"c":4.68,"h":4.69,"l":4.565,"n":19127,"o":4.62,"t":"2026-06-29T04:00:00Z","v":2503991,"vw":4.653596},{"c":4.8,"h":4.87,"l":4.67,"n":22210,"o":4.7,"t":"2026-06-30T04:00:00Z","v":3372926,"vw":4.766943},{"c":4.73,"h":4.89,"l":4.625,"n":20173,"o":4.82,"t":"2026-07-01T04:00:00Z","v":2987243,"vw":4.725953},{"c":4.87,"h":4.955,"l":4.745,"n":16834,"o":4.77,"t":"2026-07-02T04:00:00Z","v":2607738,"vw":4.841322},{"c":4.97,"h":4.98,"l":4.745,"n":17068,"o":4.875,"t":"2026-07-06T04:00:00Z","v":2815104,"vw":4.848648},{"c":5.18,"h":5.34,"l":4.965,"n":26634,"o":4.98,"t":"2026-07-07T04:00:00Z","v":5090070,"vw":5.174519},{"c":5.22,"h":5.24,"l":5.0201,"n":17853,"o":5.08,"t":"2026-07-08T04:00:00Z","v":3068911,"vw":5.168795},{"c":5.14,"h":5.38,"l":5.13,"n":18212,"o":5.22,"t":"2026-07-09T04:00:00Z","v":2934080,"vw":5.205074},{"c":4.8,"h":5.2,"l":4.625,"n":18489,"o":5.14,"t":"2026-07-10T04:00:00Z","v":2950699,"vw":4.799526},{"c":4.665,"h":4.85,"l":4.655,"n":13069,"o":4.79,"t":"2026-07-13T04:00:00Z","v":1350349,"vw":4.70496},{"c":4.61,"h":4.67,"l":4.52,"n":12466,"o":4.65,"t":"2026-07-14T04:00:00Z","v":1685559,"vw":4.614155},{"c":4.56,"h":4.615,"l":4.46,"n":9776,"o":4.59,"t":"2026-07-15T04:00:00Z","v":1507599,"vw":4.553123},{"c":4.74,"h":4.84,"l":4.625,"n":16288,"o":4.74,"t":"2026-07-16T04:00:00Z","v":2896002,"vw":4.734695},{"c":4.56,"h":4.82,"l":4.545,"n":13544,"o":4.715,"t":"2026-07-17T04:00:00Z","v":1602667,"vw":4.64931},{"c":4.41,"h":4.6094,"l":4.375,"n":12253,"o":4.55,"t":"2026-07-20T04:00:00Z","v":1818031,"vw":4.446989},{"c":4.52,"h":4.54,"l":4.41,"n":11242,"o":4.42,"t":"2026-07-21T04:00:00Z","v":2217456,"vw":4.49667},{"c":4.33,"h":4.52,"l":4.31,"n":10248,"o":4.51,"t":"2026-07-22T04:00:00Z","v":1432506,"vw":4.366497},{"c":4.47,"h":4.48,"l":4.25,"n":10161,"o":4.28,"t":"2026-07-23T04:00:00Z","v":1475522,"vw":4.408441},{"c":4.38,"h":4.51,"l":4.37,"n":6154,"o":4.46,"t":"2026-07-24T04:00:00Z","v":876909,"vw":4.396849},{"c":4.41,"h":4.525,"l":4.4,"n":7690,"o":4.41,"t":"2026-07-27T04:00:00Z","v":977823,"vw":4.436908},{"c":4.41,"h":4.5,"l":4.375,"n":6137,"o":4.5,"t":"2026-07-28T04:00:00Z","v":633644,"vw":4.409249},{"c":4.29,"h":4.43,"l":4.27,"n":10191,"o":4.41,"t":"2026-07-29T04:00:00Z","v":2077620,"vw":4.311605},{"c":4.41,"h":4.42,"l":4.26,"n":7350,"o":4.3,"t":"2026-07-30T04:00:00Z","v":786252,"vw":4.35711},{"c":4.34,"h":4.4495,"l":4.27,"n":7676,"o":4.4,"t":"2026-07-31T04:00:00Z","v":1167967,"vw":4.318137},{"c":4.36,"h":4.425,"l":4.31,"n":11176,"o":4.34,"t":"2026-08-03T04:00:00Z","v":1421348,"vw":4.385544},{"c":4.42,"h":4.5,"l":4.38,"n":7805,"o":4.38,"t":"2026-08-04T04:00:00Z","v":958783,"vw":4.440728},{"c":4.62,"h":4.69,"l":4.45,"n":13261,"o":4.46,"t":"2026-08-05T04:00:00Z","v":1704852,"vw":4.615669},{"c":4.54,"h":4.64,"l":4.45,"n":10483,"o":4.57,"t":"2026-08-06T04:00:00Z","v":1265773,"vw":4.522369},{"c":4.63,"h":4.65,"l":4.53,"n":7947,"o":4.57,"t":"2026-08-07T04:00:00Z","v":796129,"vw":4.594945},{"c":4.59,"h":4.665,"l":4.545,"n":9771,"o":4.59,"t":"2026-08-10T04:00:00Z","v":967515,"vw":4.591708},{"c":4.67,"h":4.72,"l":4.6,"n":9913,"o":4.6,"t":"2026-08-11T04:00:00Z","v":1045235,"vw":4.685916},{"c":4.59,"h":4.635,"l":4.42,"n":13866,"o":4.59,"t":"2026-08-12T04:00:00Z","v":1398355,"vw":4.552503},{"c":4.58,"h":4.65,"l":4.505,"n":9810,"o":4.56,"t":"2026-08-13T04:00:00Z","v":1383827,"vw":4.570572},{"c":4.67,"h":4.71,"l":4.55,"n":10957,"o":4.6,"t":"2026-08-14T04:00:00Z","v":1431919,"vw":4.650208},{"c":4.71,"h":4.795,"l":4.6305,"n":14095,"o":4.66,"t":"2026-08-17T04:00:00Z","v":1386433,"vw":4.722172},{"c":4.84,"h":4.85,"l":4.645,"n":11326,"o":4.79,"t":"2026-08-18T04:00:00Z","v":1442474,"vw":4.778758},{"c":4.98,"h":5.18,"l":4.83,"n":19217,"o":4.83,"t":"2026-08-19T04:00:00Z","v":3419401,"vw":5.007287},{"c":4.77,"h":4.96,"l":4.74,"n":9913,"o":4.92,"t":"2026-08-20T04:00:00Z","v":1270995,"vw":4.813317},{"c":5.21,"h":5.45,"l":5.09,"n":49446,"o":5.2,"t":"2026-08-21T04:00:00Z","v":18041014,"vw":5.209262},{"c":5.2,"h":5.28,"l":5.1702,"n":51195,"o":5.18,"t":"2026-08-24T04:00:00Z","v":18076471,"vw":5.206999},{"c":5.2,"h":5.26,"l":5.13,"n":23713,"o":5.25,"t":"2026-08-25T04:00:00Z","v":8904418,"vw":5.193834},{"c":5.19,"h":5.23,"l":5.175,"n":17732,"o":5.19,"t":"2026-08-26T04:00:00Z","v":4584422,"vw":5.201486},{"c":5.17,"h":5.215,"l":5.14,"n":17074,"o":5.16,"t":"2026-08-27T04:00:00Z","v":3577892,"vw":5.177839},{"c":5.07,"h":5.19,"l":5.05,"n":18288,"o":5.15,"t":"2026-08-28T04:00:00Z","v":4768014,"vw":5.103103},{"c":5.08,"h":5.105,"l":4.992,"n":13755,"o":5.05,"t":"2026-08-31T04:00:00Z","v":3562250,"vw":5.069294},{"c":5.09,"h":5.1,"l":5.05,"n":11341,"o":5.05,"t":"2026-09-01T04:00:00Z","v":2610169,"vw":5.079613},{"c":5.1,"h":5.19,"l":5.09,"n":13744,"o":5.1,"t":"2026-09-02T04:00:00Z","v":2974957,"vw":5.126636},{"c":5.12,"h":5.1541,"l":5.095,"n":13926,"o":5.11,"t":"2026-09-03T04:00:00Z","v":3225961,"vw":5.116678},{"c":5.15,"h":5.17,"l":5.09,"n":11061,"o":5.09,"t":"2026-09-04T04:00:00Z","v":5198095,"vw":5.14388},{"c":5.18,"h":5.2,"l":5.08,"n":14963,"o":5.1,"t":"2026-09-08T04:00:00Z","v":5290845,"vw":5.182078},{"c":5.17,"h":5.23,"l":5.125,"n":16103,"o":5.16,"t":"2026-09-09T04:00:00Z","v":5507373,"vw":5.162104},{"c":5.12,"h":5.165,"l":5.1,"n":12015,"o":5.11,"t":"2026-09-10T04:00:00Z","v":2448892,"vw":5.118585},{"c":5.12,"h":5.175,"l":5.11,"n":9257,"o":5.17,"t":"2026-09-11T04:00:00Z","v":1849942,"vw":5.129339},{"c":5.13,"h":5.16,"l":5.095,"n":12313,"o":5.12,"t":"2026-09-14T04:00:00Z","v":3802301,"vw":5.126924},{"c":5.06,"h":5.15,"l":5.03,"n":14840,"o":5.11,"t":"2026-09-15T04:00:00Z","v":4052619,"vw":5.059965},{"c":5.05,"h":5.0891,"l":5.02,"n":17214,"o":5.06,"t":"2026-09-16T04:00:00Z","v":4009093,"vw":5.054534},{"c":5.07,"h":5.1,"l":5.04,"n":17351,"o":5.1,"t":"2026-09-17T04:00:00Z","v":2714395,"vw":5.063522},{"c":5.01,"h":5.06,"l":4.98,"n":13116,"o":5.04,"t":"2026-09-18T04:00:00Z","v":6457108,"vw":5.012842},{"c":5,"h":5.07,"l":4.99,"n":13572,"o":5.03,"t":"2026-09-21T04:00:00Z","v":4562621,"vw":5.011976},{"c":5.01,"h":5.05,"l":4.995,"n":16091,"o":5.02,"t":"2026-09-22T04:00:00Z","v":10493407,"vw":5.0118},{"c":4.85,"h":5.02,"l":4.84,"n":23693,"o":5.01,"t":"2026-09-23T04:00:00Z","v":10839899,"vw":4.90022},{"c":4.88,"h":4.885,"l":4.8009,"n":18478,"o":4.85,"t":"2026-09-24T04:00:00Z","v":6249312,"vw":4.849233},{"c":4.85,"h":4.93,"l":4.84,"n":29041,"o":4.89,"t":"2026-09-25T04:00:00Z","v":16873789,"vw":4.883397},{"c":4.86,"h":4.88,"l":4.8,"n":27479,"o":4.84,"t":"2026-09-28T04:00:00Z","v":11658821,"vw":4.852601},{"c":4.69,"h":4.89,"l":4.67,"n":38346,"o":4.86,"t":"2026-09-29T04:00:00Z","v":17557126,"vw":4.779748},{"c":4.78,"h":4.95,"l":4.675,"n":26759,"o":4.675,"t":"2026-09-30T04:00:00Z","v":16876069,"vw":4.849545},{"c":4.56,"h":4.775,"l":4.51,"n":25855,"o":4.77,"t":"2026-10-01T04:00:00Z","v":16119939,"vw":4.619446},{"c":4.45,"h":4.68,"l":4.375,"n":24303,"o":4.55,"t":"2026-10-02T04:00:00Z","v":8987419,"vw":4.435271},{"c":4.67,"h":4.8,"l":4.41,"n":14562,"o":4.45,"t":"2026-10-05T04:00:00Z","v":6183093,"vw":4.667516},{"c":4.48,"h":4.67,"l":4.43,"n":15167,"o":4.67,"t":"2026-10-06T04:00:00Z","v":8259996,"vw":4.499769},{"c":4.29,"h":4.48,"l":4.28,"n":12724,"o":4.46,"t":"2026-10-07T04:00:00Z","v":4789727,"vw":4.329293},{"c":4.18,"h":4.3,"l":4.05,"n":13777,"o":4.22,"t":"2026-10-08T04:00:00Z","v":4854863,"vw":4.150396},{"c":4.22,"h":4.27,"l":4.13,"n":11829,"o":4.17,"t":"2026-10-09T04:00:00Z","v":3146252,"vw":4.223445},{"c":4.15,"h":4.23,"l":4.12,"n":10374,"o":4.2,"t":"2026-10-12T04:00:00Z","v":2342953,"vw":4.158573},{"c":4.11,"h":4.155,"l":4.05,"n":9392,"o":4.13,"t":"2026-10-13T04:00:00Z","v":3481975,"vw":4.096388},{"c":4.19,"h":4.25,"l":4.05,"n":10606,"o":4.07,"t":"2026-10-14T04:00:00Z","v":2433930,"vw":4.178687},{"c":4.29,"h":4.3,"l":4.215,"n":12014,"o":4.23,"t":"2026-10-15T04:00:00Z","v":2276678,"vw":4.272631},{"c":4.22,"h":4.29,"l":4.18,"n":12321,"o":4.29,"t":"2026-10-16T04:00:00Z","v":4541705,"vw":4.227883},{"c":4.23,"h":4.28,"l":4.15,"n":11807,"o":4.24,"t":"2026-10-19T04:00:00Z","v":1959306,"vw":4.211589},{"c":4.33,"h":4.365,"l":4.22,"n":9580,"o":4.24,"t":"2026-10-20T04:00:00Z","v":2114340,"vw":4.309484},{"c":4.18,"h":4.35,"l":4.17,"n":13062,"o":4.32,"t":"2026-10-21T04:00:00Z","v":3026430,"vw":4.24143},{"c":4.33,"h":4.37,"l":4.22,"n":2844,"o":4.22,"t":"2026-10-22T04:00:00Z","v":1005710,"vw":4.307056}],"volatilityBars":[{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-21T09:45:00Z","v":468,"vw":5},{"c":5.02,"h":5.02,"l":5.02,"n":4,"o":5.02,"t":"2026-09-21T11:30:00Z","v":4000,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-21T12:00:00Z","v":300,"vw":5.02},{"c":5.01,"h":5.01,"l":5.01,"n":19,"o":5.01,"t":"2026-09-21T13:15:00Z","v":3464,"vw":5.01},{"c":5.02,"h":5.03,"l":4.995,"n":638,"o":5.03,"t":"2026-09-21T13:30:00Z","v":167661,"vw":5.010725},{"c":5.055,"h":5.055,"l":5.025,"n":421,"o":5.03,"t":"2026-09-21T13:45:00Z","v":84768,"vw":5.044431},{"c":5.06,"h":5.07,"l":5.05,"n":444,"o":5.06,"t":"2026-09-21T14:00:00Z","v":85138,"vw":5.059205},{"c":5.055,"h":5.07,"l":5.055,"n":379,"o":5.055,"t":"2026-09-21T14:15:00Z","v":64236,"vw":5.062686},{"c":5.06,"h":5.07,"l":5.055,"n":297,"o":5.055,"t":"2026-09-21T14:30:00Z","v":46374,"vw":5.059699},{"c":5.06,"h":5.07,"l":5.06,"n":242,"o":5.06,"t":"2026-09-21T14:45:00Z","v":19450,"vw":5.063214},{"c":5.06,"h":5.07,"l":5.06,"n":301,"o":5.06,"t":"2026-09-21T15:00:00Z","v":39499,"vw":5.063998},{"c":5.05,"h":5.07,"l":5.05,"n":316,"o":5.065,"t":"2026-09-21T15:15:00Z","v":49791,"vw":5.05632},{"c":5.045,"h":5.055,"l":5.03,"n":713,"o":5.05,"t":"2026-09-21T15:30:00Z","v":197301,"vw":5.043256},{"c":5.04,"h":5.05,"l":5.04,"n":293,"o":5.045,"t":"2026-09-21T15:45:00Z","v":51313,"vw":5.043395},{"c":5.035,"h":5.0491,"l":5.03,"n":309,"o":5.04,"t":"2026-09-21T16:00:00Z","v":54326,"vw":5.040015},{"c":5.04,"h":5.04,"l":5.03,"n":281,"o":5.035,"t":"2026-09-21T16:15:00Z","v":45232,"vw":5.036272},{"c":5.035,"h":5.04,"l":5.03,"n":315,"o":5.035,"t":"2026-09-21T16:30:00Z","v":51508,"vw":5.034274},{"c":5.025,"h":5.035,"l":5.0209,"n":342,"o":5.035,"t":"2026-09-21T16:45:00Z","v":46909,"vw":5.029123},{"c":5.025,"h":5.03,"l":5.02,"n":288,"o":5.025,"t":"2026-09-21T17:00:00Z","v":40239,"vw":5.025967},{"c":5.025,"h":5.03,"l":5.025,"n":254,"o":5.03,"t":"2026-09-21T17:15:00Z","v":25263,"vw":5.027106},{"c":5.025,"h":5.03,"l":5.02,"n":332,"o":5.03,"t":"2026-09-21T17:30:00Z","v":39910,"vw":5.026226},{"c":5.02,"h":5.03,"l":5.02,"n":316,"o":5.025,"t":"2026-09-21T17:45:00Z","v":53761,"vw":5.024285},{"c":5.035,"h":5.035,"l":5.02,"n":364,"o":5.025,"t":"2026-09-21T18:00:00Z","v":67038,"vw":5.029684},{"c":5.025,"h":5.035,"l":5.024,"n":220,"o":5.035,"t":"2026-09-21T18:15:00Z","v":37407,"vw":5.02848},{"c":5.025,"h":5.03,"l":5.02,"n":298,"o":5.025,"t":"2026-09-21T18:30:00Z","v":45571,"vw":5.024578},{"c":5.015,"h":5.03,"l":5.014,"n":417,"o":5.025,"t":"2026-09-21T18:45:00Z","v":82856,"vw":5.022314},{"c":5.015,"h":5.02,"l":5.01,"n":371,"o":5.02,"t":"2026-09-21T19:00:00Z","v":36873,"vw":5.015049},{"c":5.005,"h":5.025,"l":5,"n":649,"o":5.015,"t":"2026-09-21T19:15:00Z","v":140134,"vw":5.0171},{"c":5.005,"h":5.01,"l":5,"n":636,"o":5.005,"t":"2026-09-21T19:30:00Z","v":86251,"vw":5.0048},{"c":4.995,"h":5.01,"l":4.99,"n":4018,"o":5.005,"t":"2026-09-21T19:45:00Z","v":1401869,"vw":5.000403},{"c":5,"h":5,"l":5,"n":21,"o":5,"t":"2026-09-21T20:00:00Z","v":1492054,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-09-21T20:15:00Z","v":208,"vw":5.01},{"c":5.02,"h":5.04,"l":5.01,"n":245,"o":5.02,"t":"2026-09-22T13:30:00Z","v":32889,"vw":5.026423},{"c":5.01,"h":5.04,"l":5.0099,"n":588,"o":5.02,"t":"2026-09-22T13:45:00Z","v":85094,"vw":5.022466},{"c":5.02,"h":5.02,"l":5.0091,"n":1133,"o":5.01,"t":"2026-09-22T14:00:00Z","v":379934,"vw":5.014989},{"c":5,"h":5.02,"l":4.995,"n":574,"o":5.02,"t":"2026-09-22T14:15:00Z","v":85907,"vw":5.003377},{"c":5.01,"h":5.015,"l":5.0008,"n":314,"o":5.005,"t":"2026-09-22T14:30:00Z","v":1028456,"vw":5.007803},{"c":5.015,"h":5.02,"l":5.005,"n":410,"o":5.005,"t":"2026-09-22T14:45:00Z","v":165210,"vw":5.014796},{"c":5.02,"h":5.025,"l":5.01,"n":427,"o":5.015,"t":"2026-09-22T15:00:00Z","v":56188,"vw":5.019985},{"c":5.01,"h":5.02,"l":5.005,"n":532,"o":5.02,"t":"2026-09-22T15:15:00Z","v":39337,"vw":5.012332},{"c":5.005,"h":5.01,"l":5,"n":259,"o":5.005,"t":"2026-09-22T15:30:00Z","v":16045,"vw":5.00473},{"c":5.01,"h":5.01,"l":5,"n":269,"o":5.005,"t":"2026-09-22T15:45:00Z","v":14878,"vw":5.005371},{"c":5.005,"h":5.01,"l":5,"n":278,"o":5.005,"t":"2026-09-22T16:00:00Z","v":15933,"vw":5.005807},{"c":5.01,"h":5.01,"l":5,"n":358,"o":5.01,"t":"2026-09-22T16:15:00Z","v":22711,"vw":5.00568},{"c":5.005,"h":5.01,"l":5,"n":396,"o":5.005,"t":"2026-09-22T16:30:00Z","v":58941,"vw":5.004848},{"c":5.015,"h":5.02,"l":5.005,"n":474,"o":5.005,"t":"2026-09-22T16:45:00Z","v":44659,"vw":5.00961},{"c":5.01,"h":5.015,"l":5.005,"n":241,"o":5.015,"t":"2026-09-22T17:00:00Z","v":35268,"vw":5.00998},{"c":5.005,"h":5.01,"l":5,"n":303,"o":5.01,"t":"2026-09-22T17:15:00Z","v":19933,"vw":5.005504},{"c":5.005,"h":5.01,"l":5,"n":283,"o":5.005,"t":"2026-09-22T17:30:00Z","v":98815,"vw":5.005599},{"c":5.015,"h":5.02,"l":5,"n":836,"o":5.005,"t":"2026-09-22T17:45:00Z","v":376917,"vw":5.005636},{"c":5.04,"h":5.04,"l":5.01,"n":624,"o":5.015,"t":"2026-09-22T18:00:00Z","v":155788,"vw":5.01938},{"c":5.035,"h":5.05,"l":5.02,"n":588,"o":5.04,"t":"2026-09-22T18:15:00Z","v":146128,"vw":5.033546},{"c":5.035,"h":5.04,"l":5.03,"n":373,"o":5.03,"t":"2026-09-22T18:30:00Z","v":50725,"vw":5.033875},{"c":5.03,"h":5.04,"l":5.03,"n":502,"o":5.035,"t":"2026-09-22T18:45:00Z","v":26826,"vw":5.034183},{"c":5.025,"h":5.04,"l":5.02,"n":671,"o":5.035,"t":"2026-09-22T19:00:00Z","v":82580,"vw":5.029602},{"c":5.015,"h":5.025,"l":5.01,"n":734,"o":5.025,"t":"2026-09-22T19:15:00Z","v":95132,"vw":5.017513},{"c":5.015,"h":5.02,"l":5.01,"n":610,"o":5.015,"t":"2026-09-22T19:30:00Z","v":63946,"vw":5.014793},{"c":5.005,"h":5.02,"l":4.995,"n":3579,"o":5.015,"t":"2026-09-22T19:45:00Z","v":940101,"vw":5.007757},{"c":5.01,"h":5.01,"l":5.01,"n":15,"o":5.01,"t":"2026-09-22T20:00:00Z","v":1766766,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-09-22T20:15:00Z","v":3578214,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-22T21:00:00Z","v":1800,"vw":5.01},{"c":5.0001,"h":5.0001,"l":5.0001,"n":1,"o":5.0001,"t":"2026-09-22T21:45:00Z","v":975,"vw":5.0001},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-23T10:00:00Z","v":700,"vw":5.01},{"c":4.99,"h":5.02,"l":4.978,"n":574,"o":5.01,"t":"2026-09-23T13:30:00Z","v":176621,"vw":4.991429},{"c":4.99,"h":4.995,"l":4.97,"n":613,"o":4.99,"t":"2026-09-23T13:45:00Z","v":137889,"vw":4.988033},{"c":4.98,"h":4.99,"l":4.965,"n":631,"o":4.985,"t":"2026-09-23T14:00:00Z","v":166283,"vw":4.97802},{"c":4.98,"h":4.98,"l":4.97,"n":343,"o":4.975,"t":"2026-09-23T14:15:00Z","v":76367,"vw":4.976082},{"c":4.895,"h":4.975,"l":4.89,"n":1178,"o":4.975,"t":"2026-09-23T14:30:00Z","v":1415270,"vw":4.940118},{"c":4.87,"h":4.8977,"l":4.84,"n":1143,"o":4.895,"t":"2026-09-23T14:45:00Z","v":419933,"vw":4.860366},{"c":4.905,"h":4.91,"l":4.865,"n":1256,"o":4.87,"t":"2026-09-23T15:00:00Z","v":505266,"vw":4.89439},{"c":4.905,"h":4.91,"l":4.89,"n":945,"o":4.905,"t":"2026-09-23T15:15:00Z","v":255285,"vw":4.900291},{"c":4.9,"h":4.905,"l":4.88,"n":744,"o":4.905,"t":"2026-09-23T15:30:00Z","v":245117,"vw":4.888302},{"c":4.895,"h":4.9,"l":4.88,"n":707,"o":4.9,"t":"2026-09-23T15:45:00Z","v":224297,"vw":4.890589},{"c":4.905,"h":4.93,"l":4.895,"n":807,"o":4.895,"t":"2026-09-23T16:00:00Z","v":284916,"vw":4.915808},{"c":4.91,"h":4.92,"l":4.9,"n":789,"o":4.905,"t":"2026-09-23T16:15:00Z","v":271100,"vw":4.91007},{"c":4.915,"h":4.92,"l":4.9,"n":672,"o":4.915,"t":"2026-09-23T16:30:00Z","v":232010,"vw":4.91111},{"c":4.915,"h":4.92,"l":4.905,"n":761,"o":4.915,"t":"2026-09-23T16:45:00Z","v":518636,"vw":4.91144},{"c":4.915,"h":4.92,"l":4.905,"n":730,"o":4.92,"t":"2026-09-23T17:00:00Z","v":369871,"vw":4.911808},{"c":4.915,"h":4.92,"l":4.91,"n":717,"o":4.915,"t":"2026-09-23T17:15:00Z","v":426414,"vw":4.915177},{"c":4.905,"h":4.92,"l":4.895,"n":1439,"o":4.915,"t":"2026-09-23T17:30:00Z","v":825952,"vw":4.90772},{"c":4.915,"h":4.92,"l":4.905,"n":555,"o":4.905,"t":"2026-09-23T17:45:00Z","v":159365,"vw":4.909718},{"c":4.905,"h":4.92,"l":4.9,"n":607,"o":4.915,"t":"2026-09-23T18:00:00Z","v":251607,"vw":4.910134},{"c":4.905,"h":4.91,"l":4.9,"n":716,"o":4.905,"t":"2026-09-23T18:15:00Z","v":167216,"vw":4.905362},{"c":4.895,"h":4.91,"l":4.885,"n":1222,"o":4.905,"t":"2026-09-23T18:30:00Z","v":584693,"vw":4.897067},{"c":4.885,"h":4.905,"l":4.88,"n":867,"o":4.895,"t":"2026-09-23T18:45:00Z","v":369111,"vw":4.893442},{"c":4.895,"h":4.9,"l":4.88,"n":787,"o":4.885,"t":"2026-09-23T19:00:00Z","v":352469,"vw":4.891218},{"c":4.9,"h":4.905,"l":4.895,"n":674,"o":4.895,"t":"2026-09-23T19:15:00Z","v":232261,"vw":4.898762},{"c":4.895,"h":4.9,"l":4.89,"n":855,"o":4.9,"t":"2026-09-23T19:30:00Z","v":394024,"vw":4.896884},{"c":4.85,"h":4.905,"l":4.84,"n":3269,"o":4.895,"t":"2026-09-23T19:45:00Z","v":1398765,"vw":4.87131},{"c":4.85,"h":4.85,"l":4.85,"n":29,"o":4.85,"t":"2026-09-23T20:00:00Z","v":376934,"vw":4.85},{"c":4.9007,"h":4.9007,"l":4.9007,"n":1,"o":4.9007,"t":"2026-09-23T21:45:00Z","v":100,"vw":4.9007},{"c":4.86,"h":4.87,"l":4.86,"n":2,"o":4.87,"t":"2026-09-24T08:15:00Z","v":298,"vw":4.863356},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-09-24T11:00:00Z","v":350,"vw":4.885},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-24T13:00:00Z","v":100,"vw":4.9},{"c":4.8356,"h":4.8356,"l":4.8356,"n":2,"o":4.8356,"t":"2026-09-24T13:15:00Z","v":115,"vw":4.8356},{"c":4.825,"h":4.875,"l":4.805,"n":673,"o":4.85,"t":"2026-09-24T13:30:00Z","v":244456,"vw":4.827355},{"c":4.83,"h":4.855,"l":4.815,"n":622,"o":4.825,"t":"2026-09-24T13:45:00Z","v":156293,"vw":4.832632},{"c":4.83,"h":4.835,"l":4.8009,"n":887,"o":4.825,"t":"2026-09-24T14:00:00Z","v":252591,"vw":4.819937},{"c":4.824,"h":4.835,"l":4.82,"n":536,"o":4.825,"t":"2026-09-24T14:15:00Z","v":121587,"vw":4.829947},{"c":4.835,"h":4.845,"l":4.8201,"n":620,"o":4.83,"t":"2026-09-24T14:30:00Z","v":180059,"vw":4.833717},{"c":4.86,"h":4.86,"l":4.835,"n":828,"o":4.835,"t":"2026-09-24T14:45:00Z","v":279659,"vw":4.845792},{"c":4.85,"h":4.86,"l":4.85,"n":549,"o":4.86,"t":"2026-09-24T15:00:00Z","v":317956,"vw":4.856011},{"c":4.835,"h":4.86,"l":4.835,"n":763,"o":4.855,"t":"2026-09-24T15:15:00Z","v":236739,"vw":4.84388},{"c":4.835,"h":4.845,"l":4.83,"n":611,"o":4.84,"t":"2026-09-24T15:30:00Z","v":213592,"vw":4.838937},{"c":4.815,"h":4.835,"l":4.815,"n":688,"o":4.835,"t":"2026-09-24T15:45:00Z","v":224912,"vw":4.823284},{"c":4.83,"h":4.83,"l":4.81,"n":420,"o":4.815,"t":"2026-09-24T16:00:00Z","v":169181,"vw":4.819658},{"c":4.8408,"h":4.86,"l":4.83,"n":526,"o":4.83,"t":"2026-09-24T16:15:00Z","v":196229,"vw":4.847078},{"c":4.8415,"h":4.85,"l":4.83,"n":589,"o":4.84,"t":"2026-09-24T16:30:00Z","v":218878,"vw":4.84034},{"c":4.84,"h":4.85,"l":4.835,"n":592,"o":4.845,"t":"2026-09-24T16:45:00Z","v":199374,"vw":4.842292},{"c":4.845,"h":4.85,"l":4.835,"n":544,"o":4.845,"t":"2026-09-24T17:00:00Z","v":580152,"vw":4.844771},{"c":4.86,"h":4.865,"l":4.84,"n":829,"o":4.85,"t":"2026-09-24T17:15:00Z","v":303153,"vw":4.852513},{"c":4.865,"h":4.88,"l":4.86,"n":653,"o":4.86,"t":"2026-09-24T17:30:00Z","v":171041,"vw":4.867849},{"c":4.865,"h":4.87,"l":4.86,"n":569,"o":4.865,"t":"2026-09-24T17:45:00Z","v":130486,"vw":4.866695},{"c":4.86,"h":4.87,"l":4.85,"n":651,"o":4.87,"t":"2026-09-24T18:00:00Z","v":185727,"vw":4.856593},{"c":4.865,"h":4.87,"l":4.855,"n":526,"o":4.86,"t":"2026-09-24T18:15:00Z","v":113239,"vw":4.862718},{"c":4.875,"h":4.885,"l":4.86,"n":714,"o":4.86,"t":"2026-09-24T18:30:00Z","v":171937,"vw":4.871148},{"c":4.875,"h":4.88,"l":4.865,"n":512,"o":4.875,"t":"2026-09-24T18:45:00Z","v":171696,"vw":4.871412},{"c":4.86,"h":4.875,"l":4.86,"n":717,"o":4.87,"t":"2026-09-24T19:00:00Z","v":151344,"vw":4.868053},{"c":4.855,"h":4.87,"l":4.85,"n":765,"o":4.865,"t":"2026-09-24T19:15:00Z","v":225105,"vw":4.857511},{"c":4.855,"h":4.86,"l":4.85,"n":702,"o":4.855,"t":"2026-09-24T19:30:00Z","v":158538,"vw":4.854243},{"c":4.87,"h":4.88,"l":4.8405,"n":2313,"o":4.855,"t":"2026-09-24T19:45:00Z","v":538450,"vw":4.862005},{"c":4.9647,"h":4.9647,"l":4.88,"n":18,"o":4.88,"t":"2026-09-24T20:00:00Z","v":334894,"vw":4.880281},{"c":4.9689,"h":4.9689,"l":4.9689,"n":1,"o":4.9689,"t":"2026-09-24T20:30:00Z","v":180,"vw":4.9689},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-24T21:15:00Z","v":180,"vw":4.85},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-09-25T09:45:00Z","v":989,"vw":4.83},{"c":4.9708,"h":4.9708,"l":4.9708,"n":2,"o":4.9708,"t":"2026-09-25T10:15:00Z","v":200,"vw":4.9708},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-25T11:15:00Z","v":100,"vw":4.93},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-09-25T12:45:00Z","v":2215,"vw":4.9},{"c":4.855,"h":4.91,"l":4.84,"n":593,"o":4.89,"t":"2026-09-25T13:30:00Z","v":109826,"vw":4.866364},{"c":4.87,"h":4.89,"l":4.86,"n":717,"o":4.86,"t":"2026-09-25T13:45:00Z","v":163307,"vw":4.879923},{"c":4.855,"h":4.875,"l":4.845,"n":970,"o":4.875,"t":"2026-09-25T14:00:00Z","v":251562,"vw":4.85625},{"c":4.885,"h":4.89,"l":4.845,"n":1130,"o":4.85,"t":"2026-09-25T14:15:00Z","v":354541,"vw":4.861066},{"c":4.885,"h":4.89,"l":4.87,"n":612,"o":4.885,"t":"2026-09-25T14:30:00Z","v":151443,"vw":4.880705},{"c":4.895,"h":4.905,"l":4.88,"n":742,"o":4.885,"t":"2026-09-25T14:45:00Z","v":215589,"vw":4.893631},{"c":4.895,"h":4.91,"l":4.89,"n":763,"o":4.895,"t":"2026-09-25T15:00:00Z","v":211382,"vw":4.900623},{"c":4.895,"h":4.91,"l":4.89,"n":797,"o":4.895,"t":"2026-09-25T15:15:00Z","v":216811,"vw":4.900635},{"c":4.895,"h":4.91,"l":4.895,"n":846,"o":4.9,"t":"2026-09-25T15:30:00Z","v":374687,"vw":4.90206},{"c":4.915,"h":4.925,"l":4.895,"n":1087,"o":4.895,"t":"2026-09-25T15:45:00Z","v":570775,"vw":4.912246},{"c":4.905,"h":4.93,"l":4.9,"n":1067,"o":4.92,"t":"2026-09-25T16:00:00Z","v":273171,"vw":4.919192},{"c":4.895,"h":4.91,"l":4.89,"n":802,"o":4.905,"t":"2026-09-25T16:15:00Z","v":183138,"vw":4.901771},{"c":4.9,"h":4.91,"l":4.89,"n":1001,"o":4.9,"t":"2026-09-25T16:30:00Z","v":233020,"vw":4.900734},{"c":4.905,"h":4.91,"l":4.895,"n":1114,"o":4.9,"t":"2026-09-25T16:45:00Z","v":231288,"vw":4.902016},{"c":4.895,"h":4.91,"l":4.895,"n":992,"o":4.905,"t":"2026-09-25T17:00:00Z","v":304066,"vw":4.900691},{"c":4.9,"h":4.9,"l":4.89,"n":1172,"o":4.9,"t":"2026-09-25T17:15:00Z","v":297409,"vw":4.896632},{"c":4.9,"h":4.9,"l":4.885,"n":1084,"o":4.895,"t":"2026-09-25T17:30:00Z","v":237990,"vw":4.893162},{"c":4.885,"h":4.9,"l":4.88,"n":1171,"o":4.9,"t":"2026-09-25T17:45:00Z","v":266375,"vw":4.895727},{"c":4.89,"h":4.895,"l":4.88,"n":871,"o":4.885,"t":"2026-09-25T18:00:00Z","v":407822,"vw":4.889151},{"c":4.875,"h":4.9,"l":4.875,"n":1153,"o":4.895,"t":"2026-09-25T18:15:00Z","v":611717,"vw":4.884671},{"c":4.875,"h":4.88,"l":4.87,"n":926,"o":4.875,"t":"2026-09-25T18:30:00Z","v":260949,"vw":4.8747},{"c":4.875,"h":4.88,"l":4.87,"n":1018,"o":4.875,"t":"2026-09-25T18:45:00Z","v":468433,"vw":4.876303},{"c":4.885,"h":4.89,"l":4.8708,"n":1380,"o":4.875,"t":"2026-09-25T19:00:00Z","v":370983,"vw":4.884752},{"c":4.885,"h":4.895,"l":4.88,"n":1428,"o":4.885,"t":"2026-09-25T19:15:00Z","v":502861,"vw":4.889209},{"c":4.875,"h":4.89,"l":4.87,"n":1555,"o":4.885,"t":"2026-09-25T19:30:00Z","v":616335,"vw":4.882057},{"c":4.85,"h":4.88,"l":4.85,"n":3965,"o":4.875,"t":"2026-09-25T19:45:00Z","v":1259755,"vw":4.860563},{"c":4.85,"h":4.85,"l":4.85,"n":10,"o":4.85,"t":"2026-09-25T20:00:00Z","v":244450,"vw":4.85},{"c":4.85,"h":4.86,"l":4.85,"n":5,"o":4.86,"t":"2026-09-25T20:15:00Z","v":7800,"vw":4.85641},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-25T20:45:00Z","v":2000,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-25T21:00:00Z","v":8632,"vw":4.85},{"c":4.8601,"h":4.87,"l":4.86,"n":6,"o":4.87,"t":"2026-09-25T23:45:00Z","v":5790,"vw":4.860394},{"c":4.86,"h":4.86,"l":4.86,"n":5,"o":4.86,"t":"2026-09-28T11:00:00Z","v":351,"vw":4.86},{"c":4.86,"h":4.86,"l":4.8,"n":785,"o":4.84,"t":"2026-09-28T13:30:00Z","v":303078,"vw":4.832623},{"c":4.85,"h":4.86,"l":4.83,"n":1036,"o":4.86,"t":"2026-09-28T13:45:00Z","v":260629,"vw":4.843407},{"c":4.845,"h":4.865,"l":4.84,"n":807,"o":4.85,"t":"2026-09-28T14:00:00Z","v":236211,"vw":4.854573},{"c":4.855,"h":4.86,"l":4.84,"n":1020,"o":4.845,"t":"2026-09-28T14:15:00Z","v":221610,"vw":4.852152},{"c":4.8436,"h":4.855,"l":4.8309,"n":889,"o":4.855,"t":"2026-09-28T14:30:00Z","v":236527,"vw":4.84495},{"c":4.845,"h":4.85,"l":4.84,"n":674,"o":4.845,"t":"2026-09-28T14:45:00Z","v":113965,"vw":4.844338},{"c":4.845,"h":4.85,"l":4.84,"n":750,"o":4.845,"t":"2026-09-28T15:00:00Z","v":140487,"vw":4.844624},{"c":4.84,"h":4.85,"l":4.84,"n":804,"o":4.845,"t":"2026-09-28T15:15:00Z","v":158760,"vw":4.844707},{"c":4.84,"h":4.845,"l":4.83,"n":1126,"o":4.845,"t":"2026-09-28T15:30:00Z","v":248003,"vw":4.837265},{"c":4.845,"h":4.85,"l":4.83,"n":881,"o":4.84,"t":"2026-09-28T15:45:00Z","v":192440,"vw":4.841963},{"c":4.845,"h":4.86,"l":4.8405,"n":939,"o":4.845,"t":"2026-09-28T16:00:00Z","v":239795,"vw":4.851646},{"c":4.855,"h":4.855,"l":4.84,"n":845,"o":4.845,"t":"2026-09-28T16:15:00Z","v":243188,"vw":4.848824},{"c":4.85,"h":4.86,"l":4.85,"n":693,"o":4.855,"t":"2026-09-28T16:30:00Z","v":322664,"vw":4.85417},{"c":4.87,"h":4.87,"l":4.85,"n":1052,"o":4.855,"t":"2026-09-28T16:45:00Z","v":376618,"vw":4.860103},{"c":4.875,"h":4.875,"l":4.85,"n":767,"o":4.865,"t":"2026-09-28T17:00:00Z","v":211832,"vw":4.863363},{"c":4.855,"h":4.875,"l":4.85,"n":903,"o":4.875,"t":"2026-09-28T17:15:00Z","v":330514,"vw":4.859587},{"c":4.86,"h":4.865,"l":4.855,"n":883,"o":4.855,"t":"2026-09-28T17:30:00Z","v":433843,"vw":4.860313},{"c":4.855,"h":4.86,"l":4.855,"n":765,"o":4.855,"t":"2026-09-28T17:45:00Z","v":162245,"vw":4.859349},{"c":4.865,"h":4.865,"l":4.851,"n":819,"o":4.855,"t":"2026-09-28T18:00:00Z","v":211566,"vw":4.859508},{"c":4.845,"h":4.87,"l":4.84,"n":1205,"o":4.86,"t":"2026-09-28T18:15:00Z","v":1003844,"vw":4.854289},{"c":4.85,"h":4.86,"l":4.845,"n":961,"o":4.845,"t":"2026-09-28T18:30:00Z","v":274880,"vw":4.853258},{"c":4.825,"h":4.86,"l":4.82,"n":989,"o":4.85,"t":"2026-09-28T18:45:00Z","v":331325,"vw":4.844541},{"c":4.835,"h":4.84,"l":4.82,"n":949,"o":4.825,"t":"2026-09-28T19:00:00Z","v":323189,"vw":4.832861},{"c":4.85,"h":4.87,"l":4.83,"n":1456,"o":4.84,"t":"2026-09-28T19:15:00Z","v":1133232,"vw":4.854448},{"c":4.86,"h":4.86,"l":4.84,"n":2283,"o":4.85,"t":"2026-09-28T19:30:00Z","v":2131104,"vw":4.849718},{"c":4.87,"h":4.88,"l":4.855,"n":3071,"o":4.855,"t":"2026-09-28T19:45:00Z","v":733009,"vw":4.868485},{"c":4.8662,"h":4.8662,"l":4.86,"n":15,"o":4.86,"t":"2026-09-28T20:00:00Z","v":793554,"vw":4.860002},{"c":4.8948,"h":4.8948,"l":4.8602,"n":3,"o":4.8602,"t":"2026-09-28T20:15:00Z","v":2009,"vw":4.8775},{"c":4.89,"h":4.9,"l":4.89,"n":12,"o":4.9,"t":"2026-09-28T20:45:00Z","v":2111,"vw":4.896163},{"c":4.92,"h":4.92,"l":4.88,"n":19,"o":4.88,"t":"2026-09-28T21:15:00Z","v":6670,"vw":4.89342},{"c":4.92,"h":4.93,"l":4.92,"n":10,"o":4.93,"t":"2026-09-28T22:00:00Z","v":27115,"vw":4.920248},{"c":4.919,"h":4.919,"l":4.919,"n":1,"o":4.919,"t":"2026-09-29T08:00:00Z","v":2050,"vw":4.919},{"c":4.85,"h":4.9,"l":4.85,"n":4,"o":4.9,"t":"2026-09-29T10:30:00Z","v":715,"vw":4.858096},{"c":4.9696,"h":4.9696,"l":4.9696,"n":1,"o":4.9696,"t":"2026-09-29T11:15:00Z","v":1000,"vw":4.9696},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-29T12:15:00Z","v":330755,"vw":4.86},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-29T12:30:00Z","v":105,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-29T12:45:00Z","v":2000,"vw":4.95},{"c":4.86,"h":4.89,"l":4.84,"n":1002,"o":4.86,"t":"2026-09-29T13:30:00Z","v":517279,"vw":4.854356},{"c":4.81,"h":4.86,"l":4.81,"n":1022,"o":4.855,"t":"2026-09-29T13:45:00Z","v":249996,"vw":4.836706},{"c":4.795,"h":4.8104,"l":4.775,"n":1062,"o":4.8101,"t":"2026-09-29T14:00:00Z","v":290583,"vw":4.789207},{"c":4.805,"h":4.81,"l":4.78,"n":973,"o":4.795,"t":"2026-09-29T14:15:00Z","v":230461,"vw":4.792374},{"c":4.765,"h":4.81,"l":4.76,"n":1098,"o":4.805,"t":"2026-09-29T14:30:00Z","v":264365,"vw":4.78814},{"c":4.755,"h":4.78,"l":4.75,"n":1129,"o":4.765,"t":"2026-09-29T14:45:00Z","v":338341,"vw":4.763771},{"c":4.725,"h":4.76,"l":4.72,"n":1881,"o":4.76,"t":"2026-09-29T15:00:00Z","v":1037730,"vw":4.745191},{"c":4.75,"h":4.755,"l":4.7209,"n":1759,"o":4.725,"t":"2026-09-29T15:15:00Z","v":701972,"vw":4.744564},{"c":4.78,"h":4.79,"l":4.745,"n":1512,"o":4.745,"t":"2026-09-29T15:30:00Z","v":520594,"vw":4.770731},{"c":4.8,"h":4.8,"l":4.76,"n":1656,"o":4.78,"t":"2026-09-29T15:45:00Z","v":607217,"vw":4.777716},{"c":4.8,"h":4.805,"l":4.79,"n":1130,"o":4.8,"t":"2026-09-29T16:00:00Z","v":675588,"vw":4.799608},{"c":4.795,"h":4.805,"l":4.78,"n":1212,"o":4.8,"t":"2026-09-29T16:15:00Z","v":631932,"vw":4.793552},{"c":4.805,"h":4.805,"l":4.755,"n":1958,"o":4.79,"t":"2026-09-29T16:30:00Z","v":867307,"vw":4.78218},{"c":4.825,"h":4.835,"l":4.804,"n":892,"o":4.804,"t":"2026-09-29T16:45:00Z","v":282480,"vw":4.819981},{"c":4.81,"h":4.83,"l":4.81,"n":1185,"o":4.825,"t":"2026-09-29T17:00:00Z","v":299587,"vw":4.819717},{"c":4.815,"h":4.82,"l":4.8,"n":1552,"o":4.815,"t":"2026-09-29T17:15:00Z","v":686455,"vw":4.811777},{"c":4.825,"h":4.84,"l":4.81,"n":1820,"o":4.815,"t":"2026-09-29T17:30:00Z","v":910552,"vw":4.825213},{"c":4.8,"h":4.84,"l":4.8,"n":1740,"o":4.83,"t":"2026-09-29T17:45:00Z","v":954498,"vw":4.817772},{"c":4.835,"h":4.84,"l":4.8,"n":929,"o":4.805,"t":"2026-09-29T18:00:00Z","v":296532,"vw":4.8223},{"c":4.845,"h":4.85,"l":4.83,"n":1146,"o":4.84,"t":"2026-09-29T18:15:00Z","v":582300,"vw":4.839922},{"c":4.845,"h":4.85,"l":4.83,"n":1100,"o":4.845,"t":"2026-09-29T18:30:00Z","v":385860,"vw":4.842168},{"c":4.83,"h":4.845,"l":4.83,"n":690,"o":4.845,"t":"2026-09-29T18:45:00Z","v":163019,"vw":4.837553},{"c":4.805,"h":4.835,"l":4.8,"n":1283,"o":4.83,"t":"2026-09-29T19:00:00Z","v":490281,"vw":4.810004},{"c":4.795,"h":4.81,"l":4.79,"n":1424,"o":4.81,"t":"2026-09-29T19:15:00Z","v":626101,"vw":4.803682},{"c":4.74,"h":4.795,"l":4.735,"n":1711,"o":4.795,"t":"2026-09-29T19:30:00Z","v":664443,"vw":4.761394},{"c":4.685,"h":4.75,"l":4.67,"n":5358,"o":4.74,"t":"2026-09-29T19:45:00Z","v":2180358,"vw":4.704454},{"c":4.68,"h":4.69,"l":4.68,"n":14,"o":4.69,"t":"2026-09-29T20:00:00Z","v":571479,"vw":4.689974},{"c":4.7198,"h":4.7198,"l":4.7198,"n":1,"o":4.7198,"t":"2026-09-29T20:30:00Z","v":1000,"vw":4.7198},{"c":4.7,"h":4.7084,"l":4.699,"n":4,"o":4.7,"t":"2026-09-29T20:45:00Z","v":400,"vw":4.70185},{"c":4.69,"h":4.69,"l":4.69,"n":6,"o":4.69,"t":"2026-09-29T21:00:00Z","v":2700,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-29T21:15:00Z","v":455,"vw":4.69},{"c":4.69,"h":4.69,"l":4.689,"n":2,"o":4.689,"t":"2026-09-29T21:45:00Z","v":719,"vw":4.689556},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-29T22:00:00Z","v":150,"vw":4.68},{"c":4.6801,"h":4.6802,"l":4.6801,"n":2,"o":4.6802,"t":"2026-09-29T22:15:00Z","v":505,"vw":4.680123},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-09-29T22:30:00Z","v":300,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-29T22:45:00Z","v":800,"vw":4.68},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-30T08:15:00Z","v":413,"vw":4.82},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-30T10:45:00Z","v":200,"vw":4.68},{"c":4.7,"h":4.78,"l":4.6,"n":49,"o":4.78,"t":"2026-09-30T11:30:00Z","v":24769,"vw":4.681163},{"c":4.67,"h":4.7,"l":4.65,"n":21,"o":4.7,"t":"2026-09-30T11:45:00Z","v":12500,"vw":4.68848},{"c":4.67,"h":4.68,"l":4.62,"n":21,"o":4.65,"t":"2026-09-30T12:00:00Z","v":19497,"vw":4.651989},{"c":4.65,"h":4.65,"l":4.6,"n":114,"o":4.65,"t":"2026-09-30T12:15:00Z","v":59537,"vw":4.642563},{"c":4.65,"h":4.65,"l":4.64,"n":25,"o":4.65,"t":"2026-09-30T12:30:00Z","v":48493,"vw":4.649948},{"c":4.65,"h":4.65,"l":4.63,"n":138,"o":4.65,"t":"2026-09-30T12:45:00Z","v":142017,"vw":4.649446},{"c":4.65,"h":4.7,"l":4.65,"n":28,"o":4.65,"t":"2026-09-30T13:00:00Z","v":68347,"vw":4.658056},{"c":4.67,"h":4.68,"l":4.66,"n":41,"o":4.66,"t":"2026-09-30T13:15:00Z","v":5412,"vw":4.668619},{"c":4.895,"h":4.925,"l":4.675,"n":1902,"o":4.69,"t":"2026-09-30T13:30:00Z","v":785391,"vw":4.80891},{"c":4.835,"h":4.9293,"l":4.835,"n":1337,"o":4.9,"t":"2026-09-30T13:45:00Z","v":515421,"vw":4.890019},{"c":4.915,"h":4.95,"l":4.835,"n":1432,"o":4.835,"t":"2026-09-30T14:00:00Z","v":496851,"vw":4.914903},{"c":4.81,"h":4.92,"l":4.81,"n":1487,"o":4.92,"t":"2026-09-30T14:15:00Z","v":624253,"vw":4.876154},{"c":4.855,"h":4.865,"l":4.815,"n":1319,"o":4.815,"t":"2026-09-30T14:30:00Z","v":585901,"vw":4.843306},{"c":4.855,"h":4.86,"l":4.845,"n":688,"o":4.855,"t":"2026-09-30T14:45:00Z","v":192930,"vw":4.853476},{"c":4.89,"h":4.9,"l":4.855,"n":939,"o":4.855,"t":"2026-09-30T15:00:00Z","v":326064,"vw":4.879628},{"c":4.915,"h":4.925,"l":4.885,"n":978,"o":4.885,"t":"2026-09-30T15:15:00Z","v":367997,"vw":4.905422},{"c":4.895,"h":4.925,"l":4.895,"n":620,"o":4.915,"t":"2026-09-30T15:30:00Z","v":159110,"vw":4.912592},{"c":4.925,"h":4.93,"l":4.89,"n":708,"o":4.895,"t":"2026-09-30T15:45:00Z","v":169428,"vw":4.909027},{"c":4.905,"h":4.93,"l":4.9,"n":685,"o":4.925,"t":"2026-09-30T16:00:00Z","v":551167,"vw":4.918914},{"c":4.905,"h":4.91,"l":4.9,"n":370,"o":4.9,"t":"2026-09-30T16:15:00Z","v":62534,"vw":4.903094},{"c":4.915,"h":4.915,"l":4.895,"n":716,"o":4.905,"t":"2026-09-30T16:30:00Z","v":410690,"vw":4.90173},{"c":4.905,"h":4.915,"l":4.9,"n":213,"o":4.915,"t":"2026-09-30T16:45:00Z","v":50113,"vw":4.907199},{"c":4.925,"h":4.925,"l":4.9,"n":793,"o":4.905,"t":"2026-09-30T17:00:00Z","v":600129,"vw":4.912963},{"c":4.87,"h":4.925,"l":4.865,"n":679,"o":4.925,"t":"2026-09-30T17:15:00Z","v":325110,"vw":4.890987},{"c":4.92,"h":4.92,"l":4.87,"n":527,"o":4.875,"t":"2026-09-30T17:30:00Z","v":201964,"vw":4.896792},{"c":4.91,"h":4.92,"l":4.9,"n":531,"o":4.92,"t":"2026-09-30T17:45:00Z","v":125375,"vw":4.906096},{"c":4.9,"h":4.905,"l":4.88,"n":799,"o":4.905,"t":"2026-09-30T18:00:00Z","v":2169556,"vw":4.895348},{"c":4.885,"h":4.91,"l":4.88,"n":822,"o":4.9,"t":"2026-09-30T18:15:00Z","v":349161,"vw":4.893833},{"c":4.875,"h":4.89,"l":4.87,"n":416,"o":4.885,"t":"2026-09-30T18:30:00Z","v":132971,"vw":4.883167},{"c":4.875,"h":4.88,"l":4.87,"n":420,"o":4.875,"t":"2026-09-30T18:45:00Z","v":66293,"vw":4.875495},{"c":4.865,"h":4.89,"l":4.8609,"n":1051,"o":4.875,"t":"2026-09-30T19:00:00Z","v":342665,"vw":4.879875},{"c":4.845,"h":4.87,"l":4.84,"n":862,"o":4.863,"t":"2026-09-30T19:15:00Z","v":245368,"vw":4.859323},{"c":4.785,"h":4.845,"l":4.785,"n":1580,"o":4.84,"t":"2026-09-30T19:30:00Z","v":1340451,"vw":4.808443},{"c":4.78,"h":4.815,"l":4.755,"n":4387,"o":4.7805,"t":"2026-09-30T19:45:00Z","v":2373099,"vw":4.782936},{"c":4.78,"h":4.78,"l":4.78,"n":10,"o":4.78,"t":"2026-09-30T20:00:00Z","v":2920653,"vw":4.78},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-30T21:45:00Z","v":198,"vw":4.83},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-30T22:00:00Z","v":198,"vw":4.81},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-30T22:30:00Z","v":100,"vw":4.83},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-01T08:45:00Z","v":117,"vw":4.74},{"c":4.7055,"h":4.7055,"l":4.7055,"n":1,"o":4.7055,"t":"2026-10-01T11:30:00Z","v":225,"vw":4.7055},{"c":4.77,"h":4.77,"l":4.7607,"n":3,"o":4.7607,"t":"2026-10-01T12:00:00Z","v":658,"vw":4.766594},{"c":4.74,"h":4.77,"l":4.74,"n":5,"o":4.77,"t":"2026-10-01T12:30:00Z","v":2686,"vw":4.768858},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-01T12:45:00Z","v":496,"vw":4.74},{"c":4.695,"h":4.77,"l":4.69,"n":1511,"o":4.77,"t":"2026-10-01T13:30:00Z","v":828595,"vw":4.715117},{"c":4.745,"h":4.75,"l":4.695,"n":732,"o":4.695,"t":"2026-10-01T13:45:00Z","v":221016,"vw":4.716698},{"c":4.73,"h":4.775,"l":4.715,"n":1159,"o":4.745,"t":"2026-10-01T14:00:00Z","v":495426,"vw":4.747292},{"c":4.705,"h":4.73,"l":4.705,"n":748,"o":4.725,"t":"2026-10-01T14:15:00Z","v":314250,"vw":4.718163},{"c":4.715,"h":4.72,"l":4.69,"n":727,"o":4.7,"t":"2026-10-01T14:30:00Z","v":322850,"vw":4.705053},{"c":4.735,"h":4.74,"l":4.71,"n":813,"o":4.71,"t":"2026-10-01T14:45:00Z","v":274589,"vw":4.719683},{"c":4.72,"h":4.735,"l":4.71,"n":746,"o":4.735,"t":"2026-10-01T15:00:00Z","v":413429,"vw":4.720717},{"c":4.71,"h":4.725,"l":4.71,"n":575,"o":4.72,"t":"2026-10-01T15:15:00Z","v":224129,"vw":4.718918},{"c":4.745,"h":4.745,"l":4.71,"n":750,"o":4.71,"t":"2026-10-01T15:30:00Z","v":307878,"vw":4.728789},{"c":4.74,"h":4.745,"l":4.735,"n":563,"o":4.74,"t":"2026-10-01T15:45:00Z","v":267841,"vw":4.739948},{"c":4.73,"h":4.74,"l":4.725,"n":548,"o":4.735,"t":"2026-10-01T16:00:00Z","v":253464,"vw":4.731237},{"c":4.73,"h":4.74,"l":4.725,"n":514,"o":4.735,"t":"2026-10-01T16:15:00Z","v":253860,"vw":4.729822},{"c":4.705,"h":4.735,"l":4.705,"n":628,"o":4.73,"t":"2026-10-01T16:30:00Z","v":273032,"vw":4.720077},{"c":4.7,"h":4.72,"l":4.7,"n":474,"o":4.71,"t":"2026-10-01T16:45:00Z","v":182829,"vw":4.710281},{"c":4.66,"h":4.705,"l":4.66,"n":850,"o":4.7,"t":"2026-10-01T17:00:00Z","v":314144,"vw":4.681936},{"c":4.665,"h":4.67,"l":4.65,"n":877,"o":4.6601,"t":"2026-10-01T17:15:00Z","v":410118,"vw":4.663385},{"c":4.635,"h":4.675,"l":4.63,"n":989,"o":4.67,"t":"2026-10-01T17:30:00Z","v":437862,"vw":4.652028},{"c":4.62,"h":4.65,"l":4.62,"n":849,"o":4.635,"t":"2026-10-01T17:45:00Z","v":473231,"vw":4.633395},{"c":4.63,"h":4.63,"l":4.605,"n":777,"o":4.62,"t":"2026-10-01T18:00:00Z","v":416902,"vw":4.6131},{"c":4.615,"h":4.63,"l":4.61,"n":515,"o":4.625,"t":"2026-10-01T18:15:00Z","v":268634,"vw":4.620723},{"c":4.6,"h":4.62,"l":4.585,"n":1016,"o":4.615,"t":"2026-10-01T18:30:00Z","v":501371,"vw":4.601226},{"c":4.595,"h":4.61,"l":4.59,"n":771,"o":4.595,"t":"2026-10-01T18:45:00Z","v":385005,"vw":4.598831},{"c":4.585,"h":4.595,"l":4.56,"n":1067,"o":4.595,"t":"2026-10-01T19:00:00Z","v":528000,"vw":4.574317},{"c":4.595,"h":4.615,"l":4.58,"n":948,"o":4.585,"t":"2026-10-01T19:15:00Z","v":750196,"vw":4.598623},{"c":4.525,"h":4.61,"l":4.51,"n":2242,"o":4.6,"t":"2026-10-01T19:30:00Z","v":1530970,"vw":4.549576},{"c":4.545,"h":4.595,"l":4.52,"n":4360,"o":4.52,"t":"2026-10-01T19:45:00Z","v":2539358,"vw":4.553418},{"c":4.5503,"h":4.56,"l":4.5503,"n":16,"o":4.56,"t":"2026-10-01T20:00:00Z","v":2918416,"vw":4.559999},{"c":4.4062,"h":4.68,"l":4.375,"n":1117,"o":4.55,"t":"2026-10-02T13:30:00Z","v":357393,"vw":4.446295},{"c":4.435,"h":4.4385,"l":4.385,"n":1289,"o":4.405,"t":"2026-10-02T13:45:00Z","v":510714,"vw":4.408078},{"c":4.485,"h":4.485,"l":4.42,"n":882,"o":4.435,"t":"2026-10-02T14:00:00Z","v":319724,"vw":4.449615},{"c":4.42,"h":4.515,"l":4.42,"n":1174,"o":4.485,"t":"2026-10-02T14:15:00Z","v":342926,"vw":4.488215},{"c":4.445,"h":4.445,"l":4.415,"n":956,"o":4.42,"t":"2026-10-02T14:30:00Z","v":336738,"vw":4.42214},{"c":4.46,"h":4.46,"l":4.44,"n":574,"o":4.445,"t":"2026-10-02T14:45:00Z","v":154138,"vw":4.450172},{"c":4.401,"h":4.465,"l":4.4,"n":1232,"o":4.46,"t":"2026-10-02T15:00:00Z","v":520738,"vw":4.437305},{"c":4.425,"h":4.43,"l":4.4,"n":628,"o":4.405,"t":"2026-10-02T15:15:00Z","v":196614,"vw":4.41474},{"c":4.42,"h":4.43,"l":4.42,"n":998,"o":4.425,"t":"2026-10-02T15:30:00Z","v":261515,"vw":4.423172},{"c":4.44,"h":4.445,"l":4.42,"n":791,"o":4.42,"t":"2026-10-02T15:45:00Z","v":269373,"vw":4.436748},{"c":4.43,"h":4.47,"l":4.43,"n":852,"o":4.44,"t":"2026-10-02T16:00:00Z","v":286465,"vw":4.453775},{"c":4.43,"h":4.45,"l":4.43,"n":590,"o":4.43,"t":"2026-10-02T16:15:00Z","v":132399,"vw":4.438779},{"c":4.43,"h":4.45,"l":4.43,"n":667,"o":4.43,"t":"2026-10-02T16:30:00Z","v":188765,"vw":4.437726},{"c":4.43,"h":4.45,"l":4.43,"n":988,"o":4.43,"t":"2026-10-02T16:45:00Z","v":247230,"vw":4.437077},{"c":4.44,"h":4.44,"l":4.42,"n":692,"o":4.43,"t":"2026-10-02T17:00:00Z","v":161974,"vw":4.43086},{"c":4.445,"h":4.45,"l":4.43,"n":688,"o":4.43,"t":"2026-10-02T17:15:00Z","v":167912,"vw":4.440944},{"c":4.445,"h":4.45,"l":4.43,"n":621,"o":4.445,"t":"2026-10-02T17:30:00Z","v":363822,"vw":4.440854},{"c":4.445,"h":4.445,"l":4.44,"n":553,"o":4.445,"t":"2026-10-02T17:45:00Z","v":96219,"vw":4.442971},{"c":4.43,"h":4.45,"l":4.42,"n":711,"o":4.445,"t":"2026-10-02T18:00:00Z","v":147917,"vw":4.434144},{"c":4.405,"h":4.43,"l":4.4,"n":811,"o":4.425,"t":"2026-10-02T18:15:00Z","v":376661,"vw":4.412788},{"c":4.4008,"h":4.41,"l":4.4,"n":700,"o":4.405,"t":"2026-10-02T18:30:00Z","v":89968,"vw":4.405097},{"c":4.415,"h":4.42,"l":4.38,"n":1378,"o":4.4,"t":"2026-10-02T18:45:00Z","v":512172,"vw":4.39753},{"c":4.4,"h":4.42,"l":4.4,"n":663,"o":4.415,"t":"2026-10-02T19:00:00Z","v":245420,"vw":4.408837},{"c":4.425,"h":4.43,"l":4.4,"n":747,"o":4.405,"t":"2026-10-02T19:15:00Z","v":167509,"vw":4.410633},{"c":4.44,"h":4.45,"l":4.41,"n":1088,"o":4.425,"t":"2026-10-02T19:30:00Z","v":317062,"vw":4.429401},{"c":4.47,"h":4.48,"l":4.415,"n":2835,"o":4.445,"t":"2026-10-02T19:45:00Z","v":1188207,"vw":4.444927},{"c":4.4017,"h":4.475,"l":4.4017,"n":17,"o":4.45,"t":"2026-10-02T20:00:00Z","v":991039,"vw":4.450006},{"c":4.09,"h":4.32,"l":4.09,"n":7,"o":4.32,"t":"2026-10-05T09:30:00Z","v":969,"vw":4.236088},{"c":4.6497,"h":4.6497,"l":4.48,"n":18,"o":4.5,"t":"2026-10-05T13:00:00Z","v":8142,"vw":4.514532},{"c":4.4392,"h":4.47,"l":4.4218,"n":231,"o":4.45,"t":"2026-10-05T13:30:00Z","v":45746,"vw":4.450518},{"c":4.45,"h":4.46,"l":4.41,"n":354,"o":4.43,"t":"2026-10-05T13:45:00Z","v":78342,"vw":4.430537},{"c":4.44,"h":4.455,"l":4.44,"n":319,"o":4.445,"t":"2026-10-05T14:00:00Z","v":97632,"vw":4.448595},{"c":4.44,"h":4.46,"l":4.43,"n":421,"o":4.445,"t":"2026-10-05T14:15:00Z","v":80845,"vw":4.447367},{"c":4.455,"h":4.455,"l":4.42,"n":276,"o":4.435,"t":"2026-10-05T14:30:00Z","v":55086,"vw":4.439866},{"c":4.465,"h":4.475,"l":4.45,"n":346,"o":4.455,"t":"2026-10-05T14:45:00Z","v":66951,"vw":4.464045},{"c":4.465,"h":4.48,"l":4.46,"n":211,"o":4.465,"t":"2026-10-05T15:00:00Z","v":33929,"vw":4.470272},{"c":4.51,"h":4.51,"l":4.465,"n":473,"o":4.465,"t":"2026-10-05T15:15:00Z","v":109916,"vw":4.484162},{"c":4.525,"h":4.525,"l":4.51,"n":223,"o":4.51,"t":"2026-10-05T15:30:00Z","v":28708,"vw":4.51986},{"c":4.5591,"h":4.565,"l":4.52,"n":434,"o":4.52,"t":"2026-10-05T15:45:00Z","v":121144,"vw":4.553638},{"c":4.65,"h":4.65,"l":4.55,"n":756,"o":4.56,"t":"2026-10-05T16:00:00Z","v":276281,"vw":4.612547},{"c":4.66,"h":4.68,"l":4.635,"n":601,"o":4.645,"t":"2026-10-05T16:15:00Z","v":172022,"vw":4.657226},{"c":4.685,"h":4.695,"l":4.645,"n":546,"o":4.6581,"t":"2026-10-05T16:30:00Z","v":185210,"vw":4.668905},{"c":4.7,"h":4.7,"l":4.68,"n":228,"o":4.685,"t":"2026-10-05T16:45:00Z","v":31982,"vw":4.689744},{"c":4.71,"h":4.72,"l":4.695,"n":392,"o":4.7,"t":"2026-10-05T17:00:00Z","v":100525,"vw":4.708687},{"c":4.715,"h":4.74,"l":4.7001,"n":410,"o":4.705,"t":"2026-10-05T17:15:00Z","v":129128,"vw":4.726161},{"c":4.685,"h":4.71,"l":4.66,"n":663,"o":4.71,"t":"2026-10-05T17:30:00Z","v":230562,"vw":4.677925},{"c":4.705,"h":4.71,"l":4.685,"n":516,"o":4.685,"t":"2026-10-05T17:45:00Z","v":194596,"vw":4.696228},{"c":4.705,"h":4.72,"l":4.695,"n":538,"o":4.705,"t":"2026-10-05T18:00:00Z","v":184092,"vw":4.70709},{"c":4.715,"h":4.72,"l":4.69,"n":505,"o":4.705,"t":"2026-10-05T18:15:00Z","v":162027,"vw":4.702982},{"c":4.71,"h":4.72,"l":4.7,"n":526,"o":4.715,"t":"2026-10-05T18:30:00Z","v":165510,"vw":4.713195},{"c":4.735,"h":4.74,"l":4.7022,"n":345,"o":4.71,"t":"2026-10-05T18:45:00Z","v":69267,"vw":4.716083},{"c":4.795,"h":4.8,"l":4.73,"n":605,"o":4.73,"t":"2026-10-05T19:00:00Z","v":233423,"vw":4.766311},{"c":4.765,"h":4.795,"l":4.76,"n":518,"o":4.795,"t":"2026-10-05T19:15:00Z","v":132332,"vw":4.77158},{"c":4.765,"h":4.785,"l":4.73,"n":1124,"o":4.765,"t":"2026-10-05T19:30:00Z","v":525488,"vw":4.763708},{"c":4.67,"h":4.765,"l":4.65,"n":2867,"o":4.765,"t":"2026-10-05T19:45:00Z","v":1037805,"vw":4.683821},{"c":4.675,"h":4.675,"l":4.67,"n":14,"o":4.67,"t":"2026-10-05T20:00:00Z","v":1375230,"vw":4.67},{"c":4.558,"h":4.558,"l":4.558,"n":1,"o":4.558,"t":"2026-10-05T20:15:00Z","v":225,"vw":4.558},{"c":4.55,"h":4.6,"l":4.55,"n":3,"o":4.6,"t":"2026-10-05T22:00:00Z","v":3000,"vw":4.58081},{"c":4.58,"h":4.669,"l":4.58,"n":2,"o":4.669,"t":"2026-10-05T23:45:00Z","v":200,"vw":4.6245},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-06T11:15:00Z","v":264,"vw":4.65},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-06T13:15:00Z","v":143,"vw":4.66},{"c":4.585,"h":4.69,"l":4.51,"n":758,"o":4.69,"t":"2026-10-06T13:30:00Z","v":286526,"vw":4.56805},{"c":4.535,"h":4.6,"l":4.52,"n":659,"o":4.58,"t":"2026-10-06T13:45:00Z","v":380442,"vw":4.553475},{"c":4.445,"h":4.565,"l":4.44,"n":922,"o":4.54,"t":"2026-10-06T14:00:00Z","v":259126,"vw":4.490859},{"c":4.485,"h":4.485,"l":4.43,"n":746,"o":4.445,"t":"2026-10-06T14:15:00Z","v":252290,"vw":4.45488},{"c":4.4986,"h":4.4986,"l":4.48,"n":426,"o":4.485,"t":"2026-10-06T14:30:00Z","v":74689,"vw":4.488006},{"c":4.5286,"h":4.5296,"l":4.49,"n":387,"o":4.4963,"t":"2026-10-06T14:45:00Z","v":116781,"vw":4.508351},{"c":4.555,"h":4.56,"l":4.525,"n":298,"o":4.525,"t":"2026-10-06T15:00:00Z","v":112638,"vw":4.535685},{"c":4.595,"h":4.595,"l":4.555,"n":408,"o":4.555,"t":"2026-10-06T15:15:00Z","v":128937,"vw":4.577563},{"c":4.565,"h":4.595,"l":4.56,"n":327,"o":4.595,"t":"2026-10-06T15:30:00Z","v":58159,"vw":4.578095},{"c":4.55,"h":4.585,"l":4.55,"n":567,"o":4.565,"t":"2026-10-06T15:45:00Z","v":239903,"vw":4.57243},{"c":4.545,"h":4.555,"l":4.54,"n":394,"o":4.555,"t":"2026-10-06T16:00:00Z","v":82161,"vw":4.544215},{"c":4.5,"h":4.55,"l":4.5,"n":586,"o":4.545,"t":"2026-10-06T16:15:00Z","v":257558,"vw":4.523675},{"c":4.485,"h":4.51,"l":4.48,"n":395,"o":4.501,"t":"2026-10-06T16:30:00Z","v":95393,"vw":4.495023},{"c":4.49,"h":4.5,"l":4.48,"n":286,"o":4.48,"t":"2026-10-06T16:45:00Z","v":69765,"vw":4.489147},{"c":4.475,"h":4.505,"l":4.47,"n":477,"o":4.495,"t":"2026-10-06T17:00:00Z","v":163999,"vw":4.492392},{"c":4.455,"h":4.48,"l":4.45,"n":328,"o":4.47,"t":"2026-10-06T17:15:00Z","v":57596,"vw":4.462665},{"c":4.45,"h":4.46,"l":4.45,"n":273,"o":4.455,"t":"2026-10-06T17:30:00Z","v":30004,"vw":4.453364},{"c":4.445,"h":4.46,"l":4.44,"n":458,"o":4.45,"t":"2026-10-06T17:45:00Z","v":130556,"vw":4.448873},{"c":4.465,"h":4.465,"l":4.44,"n":369,"o":4.445,"t":"2026-10-06T18:00:00Z","v":139740,"vw":4.45147},{"c":4.46,"h":4.48,"l":4.46,"n":346,"o":4.465,"t":"2026-10-06T18:15:00Z","v":98829,"vw":4.470061},{"c":4.475,"h":4.48,"l":4.46,"n":343,"o":4.46,"t":"2026-10-06T18:30:00Z","v":84104,"vw":4.470138},{"c":4.47,"h":4.48,"l":4.47,"n":343,"o":4.47,"t":"2026-10-06T18:45:00Z","v":33065,"vw":4.473099},{"c":4.475,"h":4.48,"l":4.47,"n":354,"o":4.475,"t":"2026-10-06T19:00:00Z","v":27617,"vw":4.473324},{"c":4.48,"h":4.495,"l":4.47,"n":944,"o":4.47,"t":"2026-10-06T19:15:00Z","v":1727456,"vw":4.480516},{"c":4.505,"h":4.52,"l":4.48,"n":1089,"o":4.485,"t":"2026-10-06T19:30:00Z","v":676997,"vw":4.500228},{"c":4.47,"h":4.535,"l":4.47,"n":2552,"o":4.505,"t":"2026-10-06T19:45:00Z","v":669731,"vw":4.50138},{"c":4.48,"h":4.48,"l":4.48,"n":22,"o":4.48,"t":"2026-10-06T20:00:00Z","v":1890542,"vw":4.48},{"c":4.4285,"h":4.4285,"l":4.4285,"n":3,"o":4.4285,"t":"2026-10-06T20:15:00Z","v":102,"vw":4.4285},{"c":4.48,"h":4.5209,"l":4.48,"n":5,"o":4.51,"t":"2026-10-06T21:00:00Z","v":103260,"vw":4.480324},{"c":4.43,"h":4.44,"l":4.43,"n":2,"o":4.44,"t":"2026-10-07T12:30:00Z","v":202,"vw":4.435},{"c":4.4,"h":4.42,"l":4.4,"n":5,"o":4.42,"t":"2026-10-07T13:15:00Z","v":854,"vw":4.409592},{"c":4.465,"h":4.48,"l":4.44,"n":236,"o":4.46,"t":"2026-10-07T13:30:00Z","v":85155,"vw":4.455293},{"c":4.425,"h":4.47,"l":4.425,"n":350,"o":4.47,"t":"2026-10-07T13:45:00Z","v":60959,"vw":4.443862},{"c":4.415,"h":4.445,"l":4.415,"n":338,"o":4.425,"t":"2026-10-07T14:00:00Z","v":68348,"vw":4.42516},{"c":4.405,"h":4.42,"l":4.4,"n":282,"o":4.41,"t":"2026-10-07T14:15:00Z","v":47539,"vw":4.409846},{"c":4.425,"h":4.43,"l":4.4,"n":216,"o":4.4076,"t":"2026-10-07T14:30:00Z","v":40287,"vw":4.413603},{"c":4.425,"h":4.43,"l":4.41,"n":212,"o":4.42,"t":"2026-10-07T14:45:00Z","v":37307,"vw":4.421418},{"c":4.42,"h":4.435,"l":4.41,"n":290,"o":4.425,"t":"2026-10-07T15:00:00Z","v":67970,"vw":4.426054},{"c":4.415,"h":4.42,"l":4.41,"n":134,"o":4.415,"t":"2026-10-07T15:15:00Z","v":14303,"vw":4.415196},{"c":4.43,"h":4.435,"l":4.4,"n":402,"o":4.42,"t":"2026-10-07T15:30:00Z","v":151202,"vw":4.41378},{"c":4.415,"h":4.435,"l":4.41,"n":267,"o":4.425,"t":"2026-10-07T15:45:00Z","v":78145,"vw":4.429248},{"c":4.38,"h":4.42,"l":4.38,"n":463,"o":4.415,"t":"2026-10-07T16:00:00Z","v":172140,"vw":4.404749},{"c":4.36,"h":4.39,"l":4.36,"n":353,"o":4.38,"t":"2026-10-07T16:15:00Z","v":72017,"vw":4.373275},{"c":4.35,"h":4.37,"l":4.345,"n":847,"o":4.36,"t":"2026-10-07T16:30:00Z","v":280814,"vw":4.359243},{"c":4.355,"h":4.355,"l":4.35,"n":249,"o":4.35,"t":"2026-10-07T16:45:00Z","v":26127,"vw":4.353503},{"c":4.34,"h":4.355,"l":4.34,"n":377,"o":4.355,"t":"2026-10-07T17:00:00Z","v":93751,"vw":4.346092},{"c":4.325,"h":4.34,"l":4.3,"n":665,"o":4.34,"t":"2026-10-07T17:15:00Z","v":230057,"vw":4.312414},{"c":4.325,"h":4.33,"l":4.32,"n":179,"o":4.325,"t":"2026-10-07T17:30:00Z","v":29922,"vw":4.324237},{"c":4.302,"h":4.33,"l":4.3,"n":400,"o":4.32,"t":"2026-10-07T17:45:00Z","v":67604,"vw":4.318025},{"c":4.3,"h":4.31,"l":4.295,"n":338,"o":4.305,"t":"2026-10-07T18:00:00Z","v":61372,"vw":4.301235},{"c":4.295,"h":4.305,"l":4.29,"n":444,"o":4.3,"t":"2026-10-07T18:15:00Z","v":80312,"vw":4.29674},{"c":4.295,"h":4.3,"l":4.29,"n":370,"o":4.295,"t":"2026-10-07T18:30:00Z","v":36942,"vw":4.295403},{"c":4.325,"h":4.33,"l":4.295,"n":457,"o":4.295,"t":"2026-10-07T18:45:00Z","v":118151,"vw":4.31645},{"c":4.33,"h":4.36,"l":4.32,"n":645,"o":4.325,"t":"2026-10-07T19:00:00Z","v":263866,"vw":4.34085},{"c":4.32,"h":4.34,"l":4.32,"n":586,"o":4.335,"t":"2026-10-07T19:15:00Z","v":81045,"vw":4.328792},{"c":4.31,"h":4.325,"l":4.31,"n":935,"o":4.32,"t":"2026-10-07T19:30:00Z","v":202356,"vw":4.316631},{"c":4.285,"h":4.33,"l":4.28,"n":2469,"o":4.31,"t":"2026-10-07T19:45:00Z","v":855392,"vw":4.306993},{"c":4.28,"h":4.29,"l":4.28,"n":13,"o":4.29,"t":"2026-10-07T20:00:00Z","v":1456745,"vw":4.289999},{"c":4.35,"h":4.37,"l":4.34,"n":16,"o":4.37,"t":"2026-10-07T20:15:00Z","v":4222,"vw":4.352779},{"c":4.29,"h":4.29,"l":4.28,"n":2,"o":4.28,"t":"2026-10-07T20:30:00Z","v":212,"vw":4.285236},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-07T21:00:00Z","v":332,"vw":4.3},{"c":4.2816,"h":4.2816,"l":4.2816,"n":1,"o":4.2816,"t":"2026-10-08T12:00:00Z","v":165,"vw":4.2816},{"c":4.23,"h":4.27,"l":4.23,"n":9,"o":4.27,"t":"2026-10-08T13:15:00Z","v":1317,"vw":4.264855},{"c":4.175,"h":4.3,"l":4.16,"n":882,"o":4.22,"t":"2026-10-08T13:30:00Z","v":301952,"vw":4.209912},{"c":4.125,"h":4.19,"l":4.125,"n":440,"o":4.18,"t":"2026-10-08T13:45:00Z","v":128918,"vw":4.156774},{"c":4.145,"h":4.16,"l":4.11,"n":480,"o":4.125,"t":"2026-10-08T14:00:00Z","v":193548,"vw":4.132817},{"c":4.12,"h":4.145,"l":4.1,"n":688,"o":4.14,"t":"2026-10-08T14:15:00Z","v":268906,"vw":4.12216},{"c":4.115,"h":4.14,"l":4.115,"n":331,"o":4.12,"t":"2026-10-08T14:30:00Z","v":107625,"vw":4.127778},{"c":4.065,"h":4.11,"l":4.065,"n":531,"o":4.11,"t":"2026-10-08T14:45:00Z","v":153879,"vw":4.09412},{"c":4.065,"h":4.07,"l":4.05,"n":395,"o":4.065,"t":"2026-10-08T15:00:00Z","v":105260,"vw":4.06142},{"c":4.085,"h":4.0888,"l":4.05,"n":492,"o":4.065,"t":"2026-10-08T15:15:00Z","v":155670,"vw":4.065693},{"c":4.095,"h":4.095,"l":4.06,"n":560,"o":4.085,"t":"2026-10-08T15:30:00Z","v":228508,"vw":4.070682},{"c":4.11,"h":4.11,"l":4.07,"n":577,"o":4.095,"t":"2026-10-08T15:45:00Z","v":233272,"vw":4.087483},{"c":4.115,"h":4.119,"l":4.1,"n":255,"o":4.105,"t":"2026-10-08T16:00:00Z","v":82033,"vw":4.106445},{"c":4.095,"h":4.1288,"l":4.09,"n":510,"o":4.115,"t":"2026-10-08T16:15:00Z","v":153771,"vw":4.10548},{"c":4.095,"h":4.0998,"l":4.08,"n":240,"o":4.095,"t":"2026-10-08T16:30:00Z","v":100771,"vw":4.088173},{"c":4.125,"h":4.125,"l":4.09,"n":347,"o":4.095,"t":"2026-10-08T16:45:00Z","v":132224,"vw":4.098498},{"c":4.15,"h":4.15,"l":4.12,"n":363,"o":4.125,"t":"2026-10-08T17:00:00Z","v":115492,"vw":4.133502},{"c":4.1788,"h":4.19,"l":4.15,"n":353,"o":4.15,"t":"2026-10-08T17:15:00Z","v":92545,"vw":4.169164},{"c":4.175,"h":4.19,"l":4.16,"n":360,"o":4.18,"t":"2026-10-08T17:30:00Z","v":90275,"vw":4.17733},{"c":4.175,"h":4.18,"l":4.16,"n":269,"o":4.18,"t":"2026-10-08T17:45:00Z","v":56746,"vw":4.170835},{"c":4.185,"h":4.19,"l":4.16,"n":230,"o":4.17,"t":"2026-10-08T18:00:00Z","v":46221,"vw":4.172423},{"c":4.22,"h":4.22,"l":4.18,"n":303,"o":4.19,"t":"2026-10-08T18:15:00Z","v":85860,"vw":4.197121},{"c":4.2,"h":4.22,"l":4.2,"n":297,"o":4.215,"t":"2026-10-08T18:30:00Z","v":63873,"vw":4.210094},{"c":4.19,"h":4.21,"l":4.19,"n":283,"o":4.2,"t":"2026-10-08T18:45:00Z","v":31142,"vw":4.200046},{"c":4.215,"h":4.22,"l":4.19,"n":433,"o":4.19,"t":"2026-10-08T19:00:00Z","v":98852,"vw":4.20286},{"c":4.21,"h":4.22,"l":4.2,"n":374,"o":4.215,"t":"2026-10-08T19:15:00Z","v":72539,"vw":4.209395},{"c":4.195,"h":4.21,"l":4.17,"n":1014,"o":4.2,"t":"2026-10-08T19:30:00Z","v":361921,"vw":4.184706},{"c":4.17,"h":4.21,"l":4.17,"n":2610,"o":4.195,"t":"2026-10-08T19:45:00Z","v":828054,"vw":4.189237},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-08T20:00:00Z","v":547187,"vw":4.18},{"c":4.07,"h":4.17,"l":4.07,"n":5,"o":4.17,"t":"2026-10-08T20:15:00Z","v":540,"vw":4.12},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-09T09:15:00Z","v":1000,"vw":4.25},{"c":4.1463,"h":4.1463,"l":4.1463,"n":1,"o":4.1463,"t":"2026-10-09T12:00:00Z","v":1700,"vw":4.1463},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-09T12:45:00Z","v":500,"vw":4.2},{"c":4.175,"h":4.22,"l":4.13,"n":371,"o":4.17,"t":"2026-10-09T13:30:00Z","v":123954,"vw":4.177408},{"c":4.18,"h":4.2,"l":4.165,"n":570,"o":4.17,"t":"2026-10-09T13:45:00Z","v":220213,"vw":4.182649},{"c":4.185,"h":4.22,"l":4.18,"n":326,"o":4.185,"t":"2026-10-09T14:00:00Z","v":81401,"vw":4.199419},{"c":4.195,"h":4.195,"l":4.17,"n":481,"o":4.185,"t":"2026-10-09T14:15:00Z","v":91811,"vw":4.178051},{"c":4.165,"h":4.195,"l":4.16,"n":328,"o":4.195,"t":"2026-10-09T14:30:00Z","v":58033,"vw":4.173866},{"c":4.17,"h":4.175,"l":4.14,"n":386,"o":4.165,"t":"2026-10-09T14:45:00Z","v":101348,"vw":4.159885},{"c":4.165,"h":4.17,"l":4.16,"n":287,"o":4.17,"t":"2026-10-09T15:00:00Z","v":23368,"vw":4.166076},{"c":4.165,"h":4.17,"l":4.165,"n":296,"o":4.165,"t":"2026-10-09T15:15:00Z","v":26003,"vw":4.166146},{"c":4.19,"h":4.19,"l":4.1624,"n":362,"o":4.165,"t":"2026-10-09T15:30:00Z","v":40470,"vw":4.175392},{"c":4.205,"h":4.205,"l":4.185,"n":329,"o":4.19,"t":"2026-10-09T15:45:00Z","v":42788,"vw":4.195791},{"c":4.195,"h":4.2,"l":4.195,"n":215,"o":4.2,"t":"2026-10-09T16:00:00Z","v":41751,"vw":4.199117},{"c":4.205,"h":4.21,"l":4.195,"n":185,"o":4.195,"t":"2026-10-09T16:15:00Z","v":24308,"vw":4.20119},{"c":4.205,"h":4.215,"l":4.2,"n":274,"o":4.205,"t":"2026-10-09T16:30:00Z","v":47235,"vw":4.20926},{"c":4.235,"h":4.25,"l":4.205,"n":433,"o":4.205,"t":"2026-10-09T16:45:00Z","v":105149,"vw":4.228587},{"c":4.255,"h":4.26,"l":4.235,"n":417,"o":4.235,"t":"2026-10-09T17:00:00Z","v":108678,"vw":4.241504},{"c":4.255,"h":4.27,"l":4.25,"n":406,"o":4.255,"t":"2026-10-09T17:15:00Z","v":90246,"vw":4.257129},{"c":4.245,"h":4.255,"l":4.24,"n":309,"o":4.255,"t":"2026-10-09T17:30:00Z","v":58875,"vw":4.247128},{"c":4.235,"h":4.245,"l":4.23,"n":319,"o":4.245,"t":"2026-10-09T17:45:00Z","v":57912,"vw":4.236834},{"c":4.24,"h":4.24,"l":4.225,"n":331,"o":4.235,"t":"2026-10-09T18:00:00Z","v":71948,"vw":4.231262},{"c":4.255,"h":4.265,"l":4.24,"n":337,"o":4.24,"t":"2026-10-09T18:15:00Z","v":72798,"vw":4.256187},{"c":4.255,"h":4.26,"l":4.25,"n":182,"o":4.255,"t":"2026-10-09T18:30:00Z","v":22719,"vw":4.255054},{"c":4.255,"h":4.26,"l":4.25,"n":317,"o":4.255,"t":"2026-10-09T18:45:00Z","v":34706,"vw":4.255804},{"c":4.26,"h":4.27,"l":4.25,"n":563,"o":4.255,"t":"2026-10-09T19:00:00Z","v":166377,"vw":4.260241},{"c":4.255,"h":4.265,"l":4.25,"n":471,"o":4.255,"t":"2026-10-09T19:15:00Z","v":139606,"vw":4.256958},{"c":4.255,"h":4.26,"l":4.25,"n":687,"o":4.255,"t":"2026-10-09T19:30:00Z","v":124683,"vw":4.252823},{"c":4.21,"h":4.26,"l":4.21,"n":2430,"o":4.255,"t":"2026-10-09T19:45:00Z","v":793661,"vw":4.240264},{"c":4.22,"h":4.22,"l":4.22,"n":12,"o":4.22,"t":"2026-10-09T20:00:00Z","v":365025,"vw":4.22},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-09T20:15:00Z","v":100,"vw":4.3},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-12T08:15:00Z","v":106,"vw":4.24},{"c":4.235,"h":4.235,"l":4.235,"n":1,"o":4.235,"t":"2026-10-12T11:15:00Z","v":200,"vw":4.235},{"c":4.18,"h":4.2,"l":4.16,"n":161,"o":4.2,"t":"2026-10-12T13:30:00Z","v":47543,"vw":4.186854},{"c":4.17,"h":4.18,"l":4.14,"n":359,"o":4.18,"t":"2026-10-12T13:45:00Z","v":64199,"vw":4.159753},{"c":4.195,"h":4.205,"l":4.155,"n":348,"o":4.17,"t":"2026-10-12T14:00:00Z","v":86494,"vw":4.178864},{"c":4.195,"h":4.205,"l":4.19,"n":239,"o":4.1901,"t":"2026-10-12T14:15:00Z","v":41738,"vw":4.199737},{"c":4.2,"h":4.2,"l":4.175,"n":272,"o":4.19,"t":"2026-10-12T14:30:00Z","v":62240,"vw":4.181597},{"c":4.21,"h":4.21,"l":4.19,"n":259,"o":4.195,"t":"2026-10-12T14:45:00Z","v":19612,"vw":4.200863},{"c":4.225,"h":4.225,"l":4.19,"n":248,"o":4.21,"t":"2026-10-12T15:00:00Z","v":36481,"vw":4.20286},{"c":4.22,"h":4.23,"l":4.215,"n":235,"o":4.225,"t":"2026-10-12T15:15:00Z","v":27670,"vw":4.222035},{"c":4.195,"h":4.215,"l":4.19,"n":275,"o":4.215,"t":"2026-10-12T15:30:00Z","v":98350,"vw":4.203473},{"c":4.195,"h":4.2,"l":4.19,"n":191,"o":4.2,"t":"2026-10-12T15:45:00Z","v":21619,"vw":4.195164},{"c":4.175,"h":4.195,"l":4.175,"n":320,"o":4.195,"t":"2026-10-12T16:00:00Z","v":56066,"vw":4.182157},{"c":4.17,"h":4.175,"l":4.165,"n":158,"o":4.1713,"t":"2026-10-12T16:15:00Z","v":24246,"vw":4.170052},{"c":4.165,"h":4.17,"l":4.16,"n":205,"o":4.165,"t":"2026-10-12T16:30:00Z","v":21963,"vw":4.16434},{"c":4.155,"h":4.165,"l":4.15,"n":376,"o":4.165,"t":"2026-10-12T16:45:00Z","v":91936,"vw":4.156852},{"c":4.145,"h":4.155,"l":4.14,"n":305,"o":4.15,"t":"2026-10-12T17:00:00Z","v":43205,"vw":4.147254},{"c":4.14,"h":4.15,"l":4.12,"n":517,"o":4.14,"t":"2026-10-12T17:15:00Z","v":188803,"vw":4.131469},{"c":4.145,"h":4.15,"l":4.135,"n":256,"o":4.135,"t":"2026-10-12T17:30:00Z","v":52282,"vw":4.141191},{"c":4.14,"h":4.145,"l":4.13,"n":307,"o":4.145,"t":"2026-10-12T17:45:00Z","v":49655,"vw":4.135842},{"c":4.155,"h":4.16,"l":4.135,"n":311,"o":4.14,"t":"2026-10-12T18:00:00Z","v":84923,"vw":4.145362},{"c":4.155,"h":4.16,"l":4.145,"n":303,"o":4.16,"t":"2026-10-12T18:15:00Z","v":74959,"vw":4.151192},{"c":4.155,"h":4.16,"l":4.15,"n":282,"o":4.15,"t":"2026-10-12T18:30:00Z","v":45043,"vw":4.152638},{"c":4.145,"h":4.16,"l":4.14,"n":376,"o":4.155,"t":"2026-10-12T18:45:00Z","v":59187,"vw":4.148814},{"c":4.145,"h":4.15,"l":4.14,"n":349,"o":4.145,"t":"2026-10-12T19:00:00Z","v":48534,"vw":4.145127},{"c":4.145,"h":4.155,"l":4.145,"n":552,"o":4.145,"t":"2026-10-12T19:15:00Z","v":97801,"vw":4.150119},{"c":4.155,"h":4.155,"l":4.135,"n":768,"o":4.145,"t":"2026-10-12T19:30:00Z","v":184396,"vw":4.144231},{"c":4.16,"h":4.17,"l":4.15,"n":1717,"o":4.155,"t":"2026-10-12T19:45:00Z","v":330121,"vw":4.158431},{"c":4.15,"h":4.15,"l":4.15,"n":14,"o":4.15,"t":"2026-10-12T20:00:00Z","v":341183,"vw":4.15},{"c":4.1106,"h":4.1106,"l":4.1106,"n":1,"o":4.1106,"t":"2026-10-12T22:45:00Z","v":100,"vw":4.1106},{"c":4.085,"h":4.155,"l":4.07,"n":558,"o":4.13,"t":"2026-10-13T13:30:00Z","v":198624,"vw":4.096934},{"c":4.055,"h":4.09,"l":4.05,"n":373,"o":4.09,"t":"2026-10-13T13:45:00Z","v":89010,"vw":4.061934},{"c":4.09,"h":4.1,"l":4.05,"n":368,"o":4.05,"t":"2026-10-13T14:00:00Z","v":160377,"vw":4.070492},{"c":4.1,"h":4.115,"l":4.08,"n":194,"o":4.09,"t":"2026-10-13T14:15:00Z","v":62190,"vw":4.095077},{"c":4.115,"h":4.12,"l":4.1,"n":173,"o":4.1,"t":"2026-10-13T14:30:00Z","v":28786,"vw":4.109339},{"c":4.12,"h":4.135,"l":4.115,"n":236,"o":4.115,"t":"2026-10-13T14:45:00Z","v":73879,"vw":4.126986},{"c":4.105,"h":4.125,"l":4.09,"n":372,"o":4.12,"t":"2026-10-13T15:00:00Z","v":136454,"vw":4.111048},{"c":4.07,"h":4.1013,"l":4.065,"n":360,"o":4.1013,"t":"2026-10-13T15:15:00Z","v":108803,"vw":4.083028},{"c":4.085,"h":4.085,"l":4.06,"n":146,"o":4.065,"t":"2026-10-13T15:30:00Z","v":48498,"vw":4.073971},{"c":4.085,"h":4.09,"l":4.06,"n":362,"o":4.085,"t":"2026-10-13T15:45:00Z","v":115486,"vw":4.07412},{"c":4.07,"h":4.085,"l":4.07,"n":125,"o":4.085,"t":"2026-10-13T16:00:00Z","v":36858,"vw":4.075859},{"c":4.085,"h":4.09,"l":4.065,"n":265,"o":4.07,"t":"2026-10-13T16:15:00Z","v":83176,"vw":4.076497},{"c":4.095,"h":4.1,"l":4.08,"n":165,"o":4.085,"t":"2026-10-13T16:30:00Z","v":52995,"vw":4.09168},{"c":4.09,"h":4.095,"l":4.09,"n":137,"o":4.09,"t":"2026-10-13T16:45:00Z","v":25218,"vw":4.0941},{"c":4.085,"h":4.105,"l":4.08,"n":260,"o":4.095,"t":"2026-10-13T17:00:00Z","v":82124,"vw":4.099505},{"c":4.075,"h":4.0809,"l":4.07,"n":187,"o":4.08,"t":"2026-10-13T17:15:00Z","v":54194,"vw":4.075358},{"c":4.075,"h":4.085,"l":4.07,"n":253,"o":4.075,"t":"2026-10-13T17:30:00Z","v":83949,"vw":4.078436},{"c":4.065,"h":4.075,"l":4.055,"n":459,"o":4.07,"t":"2026-10-13T17:45:00Z","v":210868,"vw":4.066367},{"c":4.07,"h":4.07,"l":4.06,"n":137,"o":4.06,"t":"2026-10-13T18:00:00Z","v":35733,"vw":4.064657},{"c":4.095,"h":4.095,"l":4.06,"n":304,"o":4.06,"t":"2026-10-13T18:15:00Z","v":60376,"vw":4.076727},{"c":4.08,"h":4.095,"l":4.07,"n":238,"o":4.095,"t":"2026-10-13T18:30:00Z","v":75361,"vw":4.088837},{"c":4.105,"h":4.105,"l":4.07,"n":234,"o":4.075,"t":"2026-10-13T18:45:00Z","v":104561,"vw":4.085075},{"c":4.105,"h":4.11,"l":4.09,"n":222,"o":4.105,"t":"2026-10-13T19:00:00Z","v":56625,"vw":4.099742},{"c":4.105,"h":4.11,"l":4.1,"n":184,"o":4.105,"t":"2026-10-13T19:15:00Z","v":41973,"vw":4.102967},{"c":4.125,"h":4.13,"l":4.1,"n":683,"o":4.105,"t":"2026-10-13T19:30:00Z","v":262441,"vw":4.112163},{"c":4.11,"h":4.13,"l":4.09,"n":2200,"o":4.13,"t":"2026-10-13T19:45:00Z","v":753690,"vw":4.112639},{"c":4.11,"h":4.11,"l":4.11,"n":14,"o":4.11,"t":"2026-10-13T20:00:00Z","v":406602,"vw":4.11},{"c":4.121,"h":4.121,"l":4.121,"n":1,"o":4.121,"t":"2026-10-13T20:15:00Z","v":200,"vw":4.121},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-14T08:15:00Z","v":101,"vw":4.1},{"c":4.105,"h":4.11,"l":4.05,"n":429,"o":4.07,"t":"2026-10-14T13:30:00Z","v":102577,"vw":4.080728},{"c":4.19,"h":4.205,"l":4.105,"n":482,"o":4.11,"t":"2026-10-14T13:45:00Z","v":97404,"vw":4.168052},{"c":4.18,"h":4.25,"l":4.18,"n":512,"o":4.18,"t":"2026-10-14T14:00:00Z","v":132097,"vw":4.207547},{"c":4.175,"h":4.195,"l":4.16,"n":639,"o":4.185,"t":"2026-10-14T14:15:00Z","v":129725,"vw":4.176068},{"c":4.195,"h":4.195,"l":4.1648,"n":415,"o":4.17,"t":"2026-10-14T14:30:00Z","v":65399,"vw":4.173734},{"c":4.165,"h":4.2,"l":4.165,"n":340,"o":4.195,"t":"2026-10-14T14:45:00Z","v":52981,"vw":4.179312},{"c":4.165,"h":4.175,"l":4.152,"n":284,"o":4.165,"t":"2026-10-14T15:00:00Z","v":48517,"vw":4.165227},{"c":4.165,"h":4.17,"l":4.16,"n":192,"o":4.16,"t":"2026-10-14T15:15:00Z","v":25731,"vw":4.163965},{"c":4.155,"h":4.17,"l":4.155,"n":368,"o":4.165,"t":"2026-10-14T15:30:00Z","v":76036,"vw":4.162151},{"c":4.155,"h":4.16,"l":4.15,"n":242,"o":4.155,"t":"2026-10-14T15:45:00Z","v":26073,"vw":4.154607},{"c":4.14,"h":4.16,"l":4.14,"n":319,"o":4.15,"t":"2026-10-14T16:00:00Z","v":47217,"vw":4.15224},{"c":4.15,"h":4.155,"l":4.14,"n":534,"o":4.145,"t":"2026-10-14T16:15:00Z","v":82306,"vw":4.150219},{"c":4.155,"h":4.155,"l":4.145,"n":286,"o":4.155,"t":"2026-10-14T16:30:00Z","v":48795,"vw":4.150308},{"c":4.18,"h":4.18,"l":4.15,"n":257,"o":4.155,"t":"2026-10-14T16:45:00Z","v":38740,"vw":4.166361},{"c":4.175,"h":4.185,"l":4.1713,"n":326,"o":4.18,"t":"2026-10-14T17:00:00Z","v":43177,"vw":4.179469},{"c":4.18,"h":4.18,"l":4.17,"n":180,"o":4.175,"t":"2026-10-14T17:15:00Z","v":11707,"vw":4.174812},{"c":4.195,"h":4.21,"l":4.171,"n":424,"o":4.18,"t":"2026-10-14T17:30:00Z","v":58914,"vw":4.193911},{"c":4.205,"h":4.21,"l":4.1801,"n":389,"o":4.19,"t":"2026-10-14T17:45:00Z","v":58451,"vw":4.192595},{"c":4.205,"h":4.2091,"l":4.2,"n":189,"o":4.205,"t":"2026-10-14T18:00:00Z","v":36977,"vw":4.203542},{"c":4.185,"h":4.21,"l":4.18,"n":429,"o":4.205,"t":"2026-10-14T18:15:00Z","v":93421,"vw":4.198199},{"c":4.185,"h":4.19,"l":4.1701,"n":275,"o":4.185,"t":"2026-10-14T18:30:00Z","v":75845,"vw":4.182186},{"c":4.19,"h":4.19,"l":4.185,"n":84,"o":4.185,"t":"2026-10-14T18:45:00Z","v":17720,"vw":4.186829},{"c":4.195,"h":4.2,"l":4.171,"n":446,"o":4.185,"t":"2026-10-14T19:00:00Z","v":117488,"vw":4.181847},{"c":4.195,"h":4.2,"l":4.19,"n":261,"o":4.195,"t":"2026-10-14T19:15:00Z","v":52951,"vw":4.192924},{"c":4.18,"h":4.2,"l":4.18,"n":540,"o":4.195,"t":"2026-10-14T19:30:00Z","v":126476,"vw":4.185867},{"c":4.19,"h":4.2,"l":4.18,"n":1620,"o":4.18,"t":"2026-10-14T19:45:00Z","v":444902,"vw":4.192268},{"c":4.19,"h":4.19,"l":4.19,"n":12,"o":4.19,"t":"2026-10-14T20:00:00Z","v":313898,"vw":4.19},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-14T22:30:00Z","v":1000,"vw":4.11},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-15T12:00:00Z","v":250,"vw":4.19},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T13:15:00Z","v":250,"vw":4.18},{"c":4.26,"h":4.27,"l":4.215,"n":435,"o":4.22,"t":"2026-10-15T13:30:00Z","v":143840,"vw":4.239107},{"c":4.265,"h":4.28,"l":4.245,"n":607,"o":4.2508,"t":"2026-10-15T13:45:00Z","v":201453,"vw":4.264355},{"c":4.27,"h":4.3,"l":4.265,"n":575,"o":4.27,"t":"2026-10-15T14:00:00Z","v":82966,"vw":4.280677},{"c":4.24,"h":4.275,"l":4.23,"n":240,"o":4.275,"t":"2026-10-15T14:15:00Z","v":23372,"vw":4.260761},{"c":4.26,"h":4.26,"l":4.225,"n":400,"o":4.225,"t":"2026-10-15T14:30:00Z","v":53538,"vw":4.244809},{"c":4.24,"h":4.275,"l":4.24,"n":521,"o":4.26,"t":"2026-10-15T14:45:00Z","v":55106,"vw":4.25765},{"c":4.255,"h":4.265,"l":4.235,"n":392,"o":4.24,"t":"2026-10-15T15:00:00Z","v":41420,"vw":4.249262},{"c":4.25,"h":4.26,"l":4.25,"n":293,"o":4.255,"t":"2026-10-15T15:15:00Z","v":34899,"vw":4.253571},{"c":4.24,"h":4.255,"l":4.24,"n":236,"o":4.255,"t":"2026-10-15T15:30:00Z","v":23319,"vw":4.247092},{"c":4.235,"h":4.24,"l":4.23,"n":241,"o":4.235,"t":"2026-10-15T15:45:00Z","v":14850,"vw":4.23357},{"c":4.24,"h":4.25,"l":4.235,"n":282,"o":4.235,"t":"2026-10-15T16:00:00Z","v":33691,"vw":4.242326},{"c":4.25,"h":4.25,"l":4.235,"n":281,"o":4.24,"t":"2026-10-15T16:15:00Z","v":27599,"vw":4.240492},{"c":4.245,"h":4.2588,"l":4.24,"n":357,"o":4.245,"t":"2026-10-15T16:30:00Z","v":35206,"vw":4.247131},{"c":4.25,"h":4.25,"l":4.245,"n":167,"o":4.245,"t":"2026-10-15T16:45:00Z","v":11708,"vw":4.247263},{"c":4.285,"h":4.29,"l":4.24,"n":383,"o":4.25,"t":"2026-10-15T17:00:00Z","v":135047,"vw":4.26573},{"c":4.295,"h":4.295,"l":4.285,"n":306,"o":4.285,"t":"2026-10-15T17:15:00Z","v":34443,"vw":4.290612},{"c":4.285,"h":4.295,"l":4.285,"n":316,"o":4.295,"t":"2026-10-15T17:30:00Z","v":29159,"vw":4.288525},{"c":4.285,"h":4.29,"l":4.2811,"n":259,"o":4.285,"t":"2026-10-15T17:45:00Z","v":16619,"vw":4.28521},{"c":4.265,"h":4.285,"l":4.265,"n":389,"o":4.285,"t":"2026-10-15T18:00:00Z","v":49004,"vw":4.274599},{"c":4.265,"h":4.27,"l":4.26,"n":220,"o":4.265,"t":"2026-10-15T18:15:00Z","v":19336,"vw":4.265385},{"c":4.265,"h":4.27,"l":4.26,"n":248,"o":4.265,"t":"2026-10-15T18:30:00Z","v":17929,"vw":4.266704},{"c":4.265,"h":4.275,"l":4.26,"n":430,"o":4.265,"t":"2026-10-15T18:45:00Z","v":101169,"vw":4.267358},{"c":4.275,"h":4.28,"l":4.26,"n":487,"o":4.265,"t":"2026-10-15T19:00:00Z","v":63878,"vw":4.269601},{"c":4.275,"h":4.28,"l":4.27,"n":621,"o":4.28,"t":"2026-10-15T19:15:00Z","v":51212,"vw":4.27263},{"c":4.285,"h":4.3,"l":4.27,"n":931,"o":4.275,"t":"2026-10-15T19:30:00Z","v":154037,"vw":4.285832},{"c":4.285,"h":4.3,"l":4.28,"n":2053,"o":4.285,"t":"2026-10-15T19:45:00Z","v":435674,"vw":4.287306},{"c":4.29,"h":4.29,"l":4.29,"n":14,"o":4.29,"t":"2026-10-15T20:00:00Z","v":370988,"vw":4.29},{"c":4.2808,"h":4.2808,"l":4.2808,"n":1,"o":4.2808,"t":"2026-10-15T22:15:00Z","v":400,"vw":4.2808},{"c":4.281,"h":4.281,"l":4.281,"n":1,"o":4.281,"t":"2026-10-15T23:30:00Z","v":100,"vw":4.281},{"c":4.3,"h":4.3,"l":4.3,"n":14,"o":4.3,"t":"2026-10-16T08:15:00Z","v":1039,"vw":4.3},{"c":4.235,"h":4.29,"l":4.23,"n":444,"o":4.29,"t":"2026-10-16T13:30:00Z","v":129854,"vw":4.260917},{"c":4.235,"h":4.235,"l":4.19,"n":513,"o":4.235,"t":"2026-10-16T13:45:00Z","v":108721,"vw":4.214145},{"c":4.25,"h":4.265,"l":4.235,"n":365,"o":4.235,"t":"2026-10-16T14:00:00Z","v":62635,"vw":4.247673},{"c":4.235,"h":4.26,"l":4.235,"n":250,"o":4.25,"t":"2026-10-16T14:15:00Z","v":35958,"vw":4.246606},{"c":4.225,"h":4.245,"l":4.22,"n":256,"o":4.235,"t":"2026-10-16T14:30:00Z","v":85224,"vw":4.2379},{"c":4.23,"h":4.24,"l":4.22,"n":183,"o":4.23,"t":"2026-10-16T14:45:00Z","v":21486,"vw":4.23146},{"c":4.215,"h":4.235,"l":4.21,"n":181,"o":4.235,"t":"2026-10-16T15:00:00Z","v":19223,"vw":4.221826},{"c":4.195,"h":4.215,"l":4.18,"n":341,"o":4.215,"t":"2026-10-16T15:15:00Z","v":46742,"vw":4.192744},{"c":4.225,"h":4.23,"l":4.195,"n":491,"o":4.2,"t":"2026-10-16T15:30:00Z","v":119832,"vw":4.206615},{"c":4.24,"h":4.25,"l":4.225,"n":382,"o":4.23,"t":"2026-10-16T15:45:00Z","v":100736,"vw":4.240055},{"c":4.23,"h":4.24,"l":4.215,"n":376,"o":4.24,"t":"2026-10-16T16:00:00Z","v":70115,"vw":4.224059},{"c":4.22,"h":4.24,"l":4.21,"n":423,"o":4.23,"t":"2026-10-16T16:15:00Z","v":109537,"vw":4.228084},{"c":4.21,"h":4.22,"l":4.21,"n":432,"o":4.21,"t":"2026-10-16T16:30:00Z","v":65774,"vw":4.211832},{"c":4.235,"h":4.235,"l":4.21,"n":349,"o":4.21,"t":"2026-10-16T16:45:00Z","v":81654,"vw":4.221731},{"c":4.225,"h":4.24,"l":4.22,"n":290,"o":4.24,"t":"2026-10-16T17:00:00Z","v":45384,"vw":4.232386},{"c":4.22,"h":4.225,"l":4.21,"n":250,"o":4.225,"t":"2026-10-16T17:15:00Z","v":38222,"vw":4.217619},{"c":4.24,"h":4.24,"l":4.21,"n":440,"o":4.21,"t":"2026-10-16T17:30:00Z","v":124064,"vw":4.23003},{"c":4.245,"h":4.25,"l":4.23,"n":318,"o":4.2388,"t":"2026-10-16T17:45:00Z","v":61473,"vw":4.240932},{"c":4.23,"h":4.25,"l":4.23,"n":240,"o":4.245,"t":"2026-10-16T18:00:00Z","v":41662,"vw":4.239951},{"c":4.25,"h":4.25,"l":4.23,"n":269,"o":4.235,"t":"2026-10-16T18:15:00Z","v":42581,"vw":4.241538},{"c":4.245,"h":4.25,"l":4.24,"n":260,"o":4.25,"t":"2026-10-16T18:30:00Z","v":45604,"vw":4.246688},{"c":4.24,"h":4.255,"l":4.24,"n":431,"o":4.25,"t":"2026-10-16T18:45:00Z","v":107166,"vw":4.248983},{"c":4.255,"h":4.26,"l":4.24,"n":504,"o":4.245,"t":"2026-10-16T19:00:00Z","v":137207,"vw":4.244848},{"c":4.255,"h":4.26,"l":4.25,"n":393,"o":4.255,"t":"2026-10-16T19:15:00Z","v":38366,"vw":4.254788},{"c":4.23,"h":4.255,"l":4.23,"n":825,"o":4.255,"t":"2026-10-16T19:30:00Z","v":166596,"vw":4.241841},{"c":4.225,"h":4.235,"l":4.195,"n":2875,"o":4.23,"t":"2026-10-16T19:45:00Z","v":792088,"vw":4.217424},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-10-16T20:00:00Z","v":360480,"vw":4.22},{"c":4.195,"h":4.28,"l":4.19,"n":530,"o":4.24,"t":"2026-10-19T13:30:00Z","v":95163,"vw":4.236282},{"c":4.195,"h":4.215,"l":4.184,"n":406,"o":4.195,"t":"2026-10-19T13:45:00Z","v":32052,"vw":4.196267},{"c":4.22,"h":4.225,"l":4.18,"n":436,"o":4.19,"t":"2026-10-19T14:00:00Z","v":54861,"vw":4.210558},{"c":4.24,"h":4.245,"l":4.22,"n":333,"o":4.22,"t":"2026-10-19T14:15:00Z","v":32591,"vw":4.233207},{"c":4.2112,"h":4.245,"l":4.21,"n":516,"o":4.245,"t":"2026-10-19T14:30:00Z","v":79151,"vw":4.232558},{"c":4.21,"h":4.22,"l":4.205,"n":318,"o":4.22,"t":"2026-10-19T14:45:00Z","v":33642,"vw":4.214119},{"c":4.19,"h":4.215,"l":4.18,"n":343,"o":4.21,"t":"2026-10-19T15:00:00Z","v":144368,"vw":4.189561},{"c":4.18,"h":4.195,"l":4.18,"n":302,"o":4.19,"t":"2026-10-19T15:15:00Z","v":27363,"vw":4.189324},{"c":4.18,"h":4.19,"l":4.18,"n":284,"o":4.18,"t":"2026-10-19T15:30:00Z","v":17235,"vw":4.18434},{"c":4.175,"h":4.185,"l":4.17,"n":328,"o":4.185,"t":"2026-10-19T15:45:00Z","v":21298,"vw":4.179179},{"c":4.175,"h":4.175,"l":4.16,"n":329,"o":4.17,"t":"2026-10-19T16:00:00Z","v":24479,"vw":4.168993},{"c":4.175,"h":4.18,"l":4.17,"n":231,"o":4.17,"t":"2026-10-19T16:15:00Z","v":13977,"vw":4.173539},{"c":4.185,"h":4.19,"l":4.17,"n":403,"o":4.17,"t":"2026-10-19T16:30:00Z","v":42768,"vw":4.183612},{"c":4.18,"h":4.19,"l":4.17,"n":414,"o":4.185,"t":"2026-10-19T16:45:00Z","v":45377,"vw":4.181113},{"c":4.185,"h":4.19,"l":4.18,"n":228,"o":4.18,"t":"2026-10-19T17:00:00Z","v":21639,"vw":4.183703},{"c":4.185,"h":4.19,"l":4.18,"n":315,"o":4.185,"t":"2026-10-19T17:15:00Z","v":18527,"vw":4.182803},{"c":4.16,"h":4.19,"l":4.16,"n":298,"o":4.185,"t":"2026-10-19T17:30:00Z","v":37990,"vw":4.179138},{"c":4.165,"h":4.17,"l":4.15,"n":495,"o":4.16,"t":"2026-10-19T17:45:00Z","v":61826,"vw":4.160148},{"c":4.165,"h":4.17,"l":4.16,"n":199,"o":4.165,"t":"2026-10-19T18:00:00Z","v":17204,"vw":4.161853},{"c":4.19,"h":4.19,"l":4.16,"n":502,"o":4.165,"t":"2026-10-19T18:15:00Z","v":61678,"vw":4.170897},{"c":4.19,"h":4.195,"l":4.18,"n":426,"o":4.18,"t":"2026-10-19T18:30:00Z","v":55220,"vw":4.1902},{"c":4.2,"h":4.2,"l":4.19,"n":355,"o":4.19,"t":"2026-10-19T18:45:00Z","v":23143,"vw":4.197373},{"c":4.205,"h":4.205,"l":4.195,"n":402,"o":4.2,"t":"2026-10-19T19:00:00Z","v":36721,"vw":4.202055},{"c":4.205,"h":4.21,"l":4.195,"n":634,"o":4.2,"t":"2026-10-19T19:15:00Z","v":62101,"vw":4.201607},{"c":4.215,"h":4.23,"l":4.2,"n":699,"o":4.205,"t":"2026-10-19T19:30:00Z","v":98875,"vw":4.217405},{"c":4.24,"h":4.24,"l":4.2,"n":1841,"o":4.215,"t":"2026-10-19T19:45:00Z","v":307076,"vw":4.226721},{"c":4.23,"h":4.23,"l":4.23,"n":18,"o":4.23,"t":"2026-10-19T20:00:00Z","v":486769,"vw":4.23},{"c":4.231,"h":4.2311,"l":4.231,"n":2,"o":4.2311,"t":"2026-10-19T20:15:00Z","v":250,"vw":4.23106},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-20T08:00:00Z","v":130,"vw":4.21},{"c":4.22,"h":4.27,"l":4.1999,"n":57,"o":4.1999,"t":"2026-10-20T08:15:00Z","v":80777,"vw":4.215557},{"c":4.2361,"h":4.2361,"l":4.2361,"n":1,"o":4.2361,"t":"2026-10-20T13:00:00Z","v":100,"vw":4.2361},{"c":4.2487,"h":4.2487,"l":4.2487,"n":2,"o":4.2487,"t":"2026-10-20T13:15:00Z","v":140,"vw":4.2487},{"c":4.245,"h":4.255,"l":4.22,"n":121,"o":4.24,"t":"2026-10-20T13:30:00Z","v":31476,"vw":4.241964},{"c":4.26,"h":4.26,"l":4.22,"n":625,"o":4.245,"t":"2026-10-20T13:45:00Z","v":145631,"vw":4.238506},{"c":4.255,"h":4.26,"l":4.25,"n":127,"o":4.251,"t":"2026-10-20T14:00:00Z","v":27976,"vw":4.255628},{"c":4.26,"h":4.27,"l":4.24,"n":302,"o":4.26,"t":"2026-10-20T14:15:00Z","v":41914,"vw":4.257169},{"c":4.275,"h":4.285,"l":4.245,"n":404,"o":4.25,"t":"2026-10-20T14:30:00Z","v":75515,"vw":4.261863},{"c":4.29,"h":4.29,"l":4.27,"n":149,"o":4.275,"t":"2026-10-20T14:45:00Z","v":21630,"vw":4.282143},{"c":4.28,"h":4.31,"l":4.27,"n":310,"o":4.285,"t":"2026-10-20T15:00:00Z","v":43626,"vw":4.294628},{"c":4.28,"h":4.29,"l":4.26,"n":397,"o":4.275,"t":"2026-10-20T15:15:00Z","v":64836,"vw":4.277352},{"c":4.28,"h":4.28,"l":4.265,"n":207,"o":4.275,"t":"2026-10-20T15:30:00Z","v":22200,"vw":4.271808},{"c":4.275,"h":4.28,"l":4.26,"n":241,"o":4.275,"t":"2026-10-20T15:45:00Z","v":33125,"vw":4.273519},{"c":4.26,"h":4.275,"l":4.26,"n":135,"o":4.275,"t":"2026-10-20T16:00:00Z","v":16823,"vw":4.261992},{"c":4.27,"h":4.27,"l":4.26,"n":108,"o":4.265,"t":"2026-10-20T16:15:00Z","v":6985,"vw":4.265136},{"c":4.271,"h":4.28,"l":4.265,"n":166,"o":4.27,"t":"2026-10-20T16:30:00Z","v":20247,"vw":4.271802},{"c":4.275,"h":4.28,"l":4.27,"n":114,"o":4.275,"t":"2026-10-20T16:45:00Z","v":10094,"vw":4.271917},{"c":4.28,"h":4.28,"l":4.275,"n":197,"o":4.275,"t":"2026-10-20T17:00:00Z","v":25407,"vw":4.276741},{"c":4.295,"h":4.295,"l":4.285,"n":227,"o":4.285,"t":"2026-10-20T17:15:00Z","v":30623,"vw":4.28882},{"c":4.31,"h":4.33,"l":4.295,"n":521,"o":4.295,"t":"2026-10-20T17:30:00Z","v":195314,"vw":4.301714},{"c":4.325,"h":4.33,"l":4.3101,"n":193,"o":4.315,"t":"2026-10-20T17:45:00Z","v":21402,"vw":4.322544},{"c":4.335,"h":4.34,"l":4.32,"n":248,"o":4.325,"t":"2026-10-20T18:00:00Z","v":27153,"vw":4.3259},{"c":4.335,"h":4.34,"l":4.3349,"n":143,"o":4.335,"t":"2026-10-20T18:15:00Z","v":10631,"vw":4.335119},{"c":4.32,"h":4.335,"l":4.32,"n":271,"o":4.335,"t":"2026-10-20T18:30:00Z","v":116170,"vw":4.328035},{"c":4.325,"h":4.33,"l":4.32,"n":190,"o":4.32,"t":"2026-10-20T18:45:00Z","v":16426,"vw":4.324464},{"c":4.34,"h":4.35,"l":4.3201,"n":523,"o":4.33,"t":"2026-10-20T19:00:00Z","v":177117,"vw":4.340187},{"c":4.345,"h":4.35,"l":4.33,"n":363,"o":4.345,"t":"2026-10-20T19:15:00Z","v":81417,"vw":4.34308},{"c":4.34,"h":4.365,"l":4.34,"n":685,"o":4.345,"t":"2026-10-20T19:30:00Z","v":105580,"vw":4.354584},{"c":4.33,"h":4.355,"l":4.32,"n":2030,"o":4.335,"t":"2026-10-20T19:45:00Z","v":350999,"vw":4.333546},{"c":4.33,"h":4.33,"l":4.33,"n":18,"o":4.33,"t":"2026-10-20T20:00:00Z","v":277627,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T21:00:00Z","v":18958,"vw":4.33},{"c":4.31,"h":4.35,"l":4.2999,"n":39,"o":4.2999,"t":"2026-10-21T08:00:00Z","v":68689,"vw":4.320104},{"c":4.33,"h":4.33,"l":4.33,"n":8,"o":4.33,"t":"2026-10-21T09:15:00Z","v":1501,"vw":4.33},{"c":4.31,"h":4.35,"l":4.29,"n":40,"o":4.29,"t":"2026-10-21T10:45:00Z","v":84440,"vw":4.324747},{"c":4.31,"h":4.35,"l":4.31,"n":4,"o":4.35,"t":"2026-10-21T11:00:00Z","v":322,"vw":4.322862},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-21T12:30:00Z","v":2765,"vw":4.32},{"c":4.31,"h":4.34,"l":4.27,"n":383,"o":4.32,"t":"2026-10-21T13:30:00Z","v":84150,"vw":4.304638},{"c":4.315,"h":4.35,"l":4.3,"n":299,"o":4.3,"t":"2026-10-21T13:45:00Z","v":38000,"vw":4.32165},{"c":4.29,"h":4.3201,"l":4.29,"n":379,"o":4.315,"t":"2026-10-21T14:00:00Z","v":90545,"vw":4.311908},{"c":4.3,"h":4.315,"l":4.285,"n":442,"o":4.29,"t":"2026-10-21T14:15:00Z","v":63062,"vw":4.304273},{"c":4.295,"h":4.3086,"l":4.27,"n":885,"o":4.3086,"t":"2026-10-21T14:30:00Z","v":601422,"vw":4.272972},{"c":4.28,"h":4.3,"l":4.28,"n":211,"o":4.3,"t":"2026-10-21T14:45:00Z","v":31343,"vw":4.292299},{"c":4.265,"h":4.29,"l":4.26,"n":311,"o":4.29,"t":"2026-10-21T15:00:00Z","v":29332,"vw":4.271541},{"c":4.265,"h":4.275,"l":4.26,"n":227,"o":4.265,"t":"2026-10-21T15:15:00Z","v":20560,"vw":4.266587},{"c":4.255,"h":4.265,"l":4.25,"n":224,"o":4.265,"t":"2026-10-21T15:30:00Z","v":27000,"vw":4.259415},{"c":4.255,"h":4.27,"l":4.24,"n":496,"o":4.25,"t":"2026-10-21T15:45:00Z","v":139761,"vw":4.252068},{"c":4.27,"h":4.2786,"l":4.254,"n":517,"o":4.254,"t":"2026-10-21T16:00:00Z","v":109568,"vw":4.265849},{"c":4.255,"h":4.285,"l":4.255,"n":426,"o":4.27,"t":"2026-10-21T16:15:00Z","v":73443,"vw":4.268457},{"c":4.265,"h":4.27,"l":4.25,"n":296,"o":4.255,"t":"2026-10-21T16:30:00Z","v":102289,"vw":4.259831},{"c":4.255,"h":4.265,"l":4.255,"n":191,"o":4.265,"t":"2026-10-21T16:45:00Z","v":18654,"vw":4.258332},{"c":4.26,"h":4.26,"l":4.25,"n":170,"o":4.26,"t":"2026-10-21T17:00:00Z","v":13536,"vw":4.254933},{"c":4.215,"h":4.26,"l":4.215,"n":449,"o":4.26,"t":"2026-10-21T17:15:00Z","v":112943,"vw":4.239671},{"c":4.215,"h":4.22,"l":4.21,"n":251,"o":4.215,"t":"2026-10-21T17:30:00Z","v":28644,"vw":4.211956},{"c":4.215,"h":4.229,"l":4.2,"n":479,"o":4.215,"t":"2026-10-21T17:45:00Z","v":72667,"vw":4.211147},{"c":4.205,"h":4.215,"l":4.2,"n":417,"o":4.21,"t":"2026-10-21T18:00:00Z","v":62875,"vw":4.20995},{"c":4.205,"h":4.205,"l":4.2,"n":289,"o":4.2,"t":"2026-10-21T18:15:00Z","v":13568,"vw":4.20437},{"c":4.205,"h":4.22,"l":4.2,"n":460,"o":4.205,"t":"2026-10-21T18:30:00Z","v":51240,"vw":4.208904},{"c":4.18,"h":4.205,"l":4.18,"n":517,"o":4.205,"t":"2026-10-21T18:45:00Z","v":53999,"vw":4.192806},{"c":4.205,"h":4.205,"l":4.18,"n":565,"o":4.18,"t":"2026-10-21T19:00:00Z","v":83238,"vw":4.194443},{"c":4.21,"h":4.22,"l":4.2,"n":557,"o":4.205,"t":"2026-10-21T19:15:00Z","v":49905,"vw":4.212577},{"c":4.215,"h":4.22,"l":4.2,"n":1235,"o":4.215,"t":"2026-10-21T19:30:00Z","v":170926,"vw":4.21174},{"c":4.175,"h":4.23,"l":4.17,"n":1793,"o":4.22,"t":"2026-10-21T19:45:00Z","v":416389,"vw":4.206742},{"c":4.19,"h":4.19,"l":4.18,"n":9,"o":4.18,"t":"2026-10-21T20:00:00Z","v":282049,"vw":4.180333},{"c":4.18,"h":4.18,"l":4.1785,"n":2,"o":4.1785,"t":"2026-10-21T23:45:00Z","v":1102,"vw":4.178639},{"c":4.14,"h":4.15,"l":4.1299,"n":7,"o":4.15,"t":"2026-10-22T09:45:00Z","v":38417,"vw":4.130011},{"c":4.15,"h":4.18,"l":4.1499,"n":29,"o":4.1499,"t":"2026-10-22T10:00:00Z","v":91097,"vw":4.158487},{"c":4.36,"h":4.655,"l":4.19,"n":291,"o":4.195,"t":"2026-10-22T11:30:00Z","v":114594,"vw":4.358693},{"c":4.38,"h":4.41,"l":4.2008,"n":17,"o":4.3437,"t":"2026-10-22T11:45:00Z","v":8501,"vw":4.336765},{"c":4.364,"h":4.3661,"l":4.28,"n":26,"o":4.2811,"t":"2026-10-22T12:00:00Z","v":3792,"vw":4.321559},{"c":4.29,"h":4.36,"l":4.29,"n":8,"o":4.36,"t":"2026-10-22T12:15:00Z","v":3424,"vw":4.326739},{"c":4.3392,"h":4.3392,"l":4.27,"n":2,"o":4.27,"t":"2026-10-22T12:30:00Z","v":8495,"vw":4.31073},{"c":4.304,"h":4.304,"l":4.3,"n":4,"o":4.304,"t":"2026-10-22T12:45:00Z","v":1057,"vw":4.302108},{"c":4.31,"h":4.31,"l":4.3,"n":5,"o":4.3,"t":"2026-10-22T13:00:00Z","v":5195,"vw":4.301563},{"c":4.3,"h":4.3,"l":4.23,"n":20,"o":4.27,"t":"2026-10-22T13:15:00Z","v":586,"vw":4.267742},{"c":4.3,"h":4.3,"l":4.22,"n":327,"o":4.22,"t":"2026-10-22T13:30:00Z","v":75049,"vw":4.254754},{"c":4.36,"h":4.37,"l":4.285,"n":391,"o":4.3,"t":"2026-10-22T13:45:00Z","v":83115,"vw":4.330904},{"c":4.33,"h":4.37,"l":4.33,"n":408,"o":4.3524,"t":"2026-10-22T14:00:00Z","v":67602,"vw":4.347849},{"c":4.265,"h":4.33,"l":4.265,"n":556,"o":4.325,"t":"2026-10-22T14:15:00Z","v":194602,"vw":4.293596},{"c":4.335,"h":4.34,"l":4.27,"n":631,"o":4.27,"t":"2026-10-22T14:30:00Z","v":299947,"vw":4.313194},{"c":4.33,"h":4.34,"l":4.33,"n":34,"o":4.335,"t":"2026-10-22T14:45:00Z","v":6180,"vw":4.331288}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.33262009212645666,"strike":9.293668202107611,"iv":2.492461856174047,"gamma":0.1392757220913473,"theta":-0.016827880958715402,"vega":0.0038808525724962697,"rho":0.0005930879146926939,"breakevenPct":122.83074755171451},{"delta":0.3,"premium":0.375,"strike":7.903510494118553,"iv":2.2473476128009278,"gamma":0.13496214670563883,"theta":-0.016087864094040144,"vega":0.004222833242819954,"rho":0.0007329111827583614,"breakevenPct":91.63218736385537},{"delta":0.35,"premium":0.38725602989501995,"strike":5.9182931340332,"iv":1.7169020420179417,"gamma":0.17580867538271192,"theta":-0.013322951824270188,"vega":0.004497510543873424,"rho":0.0008945437317369852,"breakevenPct":45.96178620204213},{"delta":0.4,"premium":0.44342967782097586,"strike":5.543802147860161,"iv":1.6263508991118494,"gamma":0.19176621334316843,"theta":-0.012871872539483749,"vega":0.004592062046192752,"rho":0.001022219573714963,"breakevenPct":38.59332929817445},{"delta":0.45,"premium":0.4996033257469317,"strike":5.169311161687122,"iv":1.5357997562057573,"gamma":0.20772375130362494,"theta":-0.012420793254697311,"vega":0.00468661354851208,"rho":0.0011498954156929403,"breakevenPct":31.22487239430678},{"delta":0.5,"premium":0.5557769736728876,"strike":4.794820175514083,"iv":1.4452486132996651,"gamma":0.22368128926408146,"theta":-0.011969713969910874,"vega":0.004781165050831407,"rho":0.001277571257670918,"breakevenPct":23.85641549043911},{"delta":0.55,"premium":0.5947815771197195,"strike":4.4652105141314635,"iv":1.3276159874555915,"gamma":0.24806875176214058,"theta":-0.011189664214322161,"vega":0.004817030047900926,"rho":0.0014185880275122936,"breakevenPct":17.12944655674033},{"delta":0.6,"premium":0.570252489056719,"strike":4.301683260378127,"iv":1.1097688980342009,"gamma":0.30365097443887046,"theta":-0.00919226608310257,"vega":0.004635726854576097,"rho":0.0016089726230564126,"breakevenPct":12.776290496176982},{"delta":0.65,"premium":0.5457234009937185,"strike":4.13815600662479,"iv":0.8919218086128099,"gamma":0.3592331971156004,"theta":-0.007194867951882973,"vega":0.004454423661251267,"rho":0.0017993572186005323,"breakevenPct":8.423134435613624}],"put":[{"delta":0.1,"premium":0.375,"strike":1.9492500478929333,"iv":3.7901200301787856,"gamma":0.038246280289724946,"theta":-0.01369230180580218,"vega":0.0021431930791881416,"rho":-0.0006505638140775435,"breakevenPct":63.55902666914507},{"delta":0.15,"premium":2.132524595790695,"strike":3.5765000973998324,"iv":6.764544128817586,"gamma":0.058080836937252966,"theta":-0.028148478087504675,"vega":0.0027040479634533824,"rho":-0.002230250857769186,"breakevenPct":66.57464116645515},{"delta":0.2,"premium":1.670273489093324,"strike":3.6878859062425726,"iv":5.281372638038179,"gamma":0.11282820529165072,"theta":-0.02295244695583821,"vega":0.003171674446280766,"rho":-0.002037360385128419,"breakevenPct":53.296008862285916},{"delta":0.25,"premium":1.2080223823959533,"strike":3.7992717150853124,"iv":3.7982011472587724,"gamma":0.16757557364604844,"theta":-0.01775641582417175,"vega":0.0036393009291081488,"rho":-0.0018444699124876528,"breakevenPct":40.017376558116695},{"delta":0.3,"premium":0.7457712756985824,"strike":3.9106575239280525,"iv":2.315029656479365,"gamma":0.2223229420004462,"theta":-0.012560384692505287,"vega":0.004106927411935532,"rho":-0.0016515794398468862,"breakevenPct":26.73874425394746},{"delta":0.35,"premium":0.43193862656235105,"strike":4.059935396381422,"iv":1.1689232159737852,"gamma":0.26088139168538593,"theta":-0.008794659476187013,"vega":0.004507062652885864,"rho":-0.0015765570411868982,"breakevenPct":16.018593291225212},{"delta":0.4,"premium":0.7196516979018002,"strike":4.362791260949264,"iv":1.388954396394602,"gamma":0.23382553096200126,"theta":-0.010826019181023674,"vega":0.004633653293064388,"rho":-0.001979258482600108,"breakevenPct":15.66806567019762},{"delta":0.45,"premium":1.0073647692412488,"strike":4.665647125517104,"iv":1.6089855768154186,"gamma":0.20676967023861664,"theta":-0.012857378885860332,"vega":0.00476024393324291,"rho":-0.0023819599240133176,"breakevenPct":15.317538049170027},{"delta":0.5,"premium":1.2950778405806975,"strike":4.968502990084945,"iv":1.8290167572362352,"gamma":0.179713809515232,"theta":-0.01488873859069699,"vega":0.004886834573421433,"rho":-0.002784661365426527,"breakevenPct":14.967010428142435},{"delta":0.55,"premium":0.5259174115645407,"strike":4.579430216612916,"iv":0.7780613102086864,"gamma":0.4999144522372685,"theta":-0.006101167947683806,"vega":0.00483850232086575,"rho":-0.002359489332888852,"breakevenPct":6.168685068324649},{"delta":0.6,"premium":1.4223983707778258,"strike":5.51909030670275,"iv":1.0230945466307824,"gamma":0.4573301635587392,"theta":-0.007080593007495537,"vega":0.004628833743698565,"rho":-0.003252012103699283,"breakevenPct":5.169168149886033},{"delta":0.65,"premium":2.683141690662479,"strike":6.745759482806736,"iv":1.5621576495754983,"gamma":0.33264002501084905,"theta":-0.010305248894832128,"vega":0.004390438150191856,"rho":-0.004432509707657228,"breakevenPct":5.957921478142198},{"delta":0.7,"premium":3.94388501054713,"strike":7.972428658910721,"iv":2.1012207525202133,"gamma":0.2079498864629592,"theta":-0.013529904782168712,"vega":0.004152042556685148,"rho":-0.005613007311615171,"breakevenPct":6.74667480639836}]},"raw":{"call":[{"delta":0.25,"premium":0.33262009212645666,"strike":9.293668202107611,"iv":2.492461856174047,"gamma":0.1392757220913473,"theta":-0.016827880958715402,"vega":0.0038808525724962697,"rho":0.0005930879146926939,"breakevenPct":122.83074755171451},{"delta":0.3,"premium":0.375,"strike":7.903510494118553,"iv":2.2473476128009278,"gamma":0.13496214670563883,"theta":-0.016087864094040144,"vega":0.004222833242819954,"rho":0.0007329111827583614,"breakevenPct":91.63218736385537},{"delta":0.35,"premium":0.38725602989501995,"strike":5.9182931340332,"iv":1.7169020420179417,"gamma":0.17580867538271192,"theta":-0.013322951824270188,"vega":0.004497510543873424,"rho":0.0008945437317369852,"breakevenPct":45.96178620204213},{"delta":0.4,"premium":0.44342967782097586,"strike":5.543802147860161,"iv":1.6263508991118494,"gamma":0.19176621334316843,"theta":-0.012871872539483749,"vega":0.004592062046192752,"rho":0.001022219573714963,"breakevenPct":38.59332929817445},{"delta":0.45,"premium":0.4996033257469317,"strike":5.169311161687122,"iv":1.5357997562057573,"gamma":0.20772375130362494,"theta":-0.012420793254697311,"vega":0.00468661354851208,"rho":0.0011498954156929403,"breakevenPct":31.22487239430678},{"delta":0.5,"premium":0.5557769736728876,"strike":4.794820175514083,"iv":1.4452486132996651,"gamma":0.22368128926408146,"theta":-0.011969713969910874,"vega":0.004781165050831407,"rho":0.001277571257670918,"breakevenPct":23.85641549043911},{"delta":0.55,"premium":0.5947815771197195,"strike":4.4652105141314635,"iv":1.3276159874555915,"gamma":0.24806875176214058,"theta":-0.011189664214322161,"vega":0.004817030047900926,"rho":0.0014185880275122936,"breakevenPct":17.12944655674033},{"delta":0.6,"premium":0.570252489056719,"strike":4.301683260378127,"iv":1.1097688980342009,"gamma":0.30365097443887046,"theta":-0.00919226608310257,"vega":0.004635726854576097,"rho":0.0016089726230564126,"breakevenPct":12.776290496176982},{"delta":0.65,"premium":0.5457234009937185,"strike":4.13815600662479,"iv":0.8919218086128099,"gamma":0.3592331971156004,"theta":-0.007194867951882973,"vega":0.004454423661251267,"rho":0.0017993572186005323,"breakevenPct":8.423134435613624}],"put":[{"delta":0.1,"premium":0.375,"strike":1.9492500478929333,"iv":3.7901200301787856,"gamma":0.038246280289724946,"theta":-0.01369230180580218,"vega":0.0021431930791881416,"rho":-0.0006505638140775435,"breakevenPct":63.55902666914507},{"delta":0.15,"premium":2.132524595790695,"strike":3.5765000973998324,"iv":6.764544128817586,"gamma":0.058080836937252966,"theta":-0.028148478087504675,"vega":0.0027040479634533824,"rho":-0.002230250857769186,"breakevenPct":66.57464116645515},{"delta":0.2,"premium":1.670273489093324,"strike":3.6878859062425726,"iv":5.281372638038179,"gamma":0.11282820529165072,"theta":-0.02295244695583821,"vega":0.003171674446280766,"rho":-0.002037360385128419,"breakevenPct":53.296008862285916},{"delta":0.25,"premium":1.2080223823959533,"strike":3.7992717150853124,"iv":3.7982011472587724,"gamma":0.16757557364604844,"theta":-0.01775641582417175,"vega":0.0036393009291081488,"rho":-0.0018444699124876528,"breakevenPct":40.017376558116695},{"delta":0.3,"premium":0.7457712756985824,"strike":3.9106575239280525,"iv":2.315029656479365,"gamma":0.2223229420004462,"theta":-0.012560384692505287,"vega":0.004106927411935532,"rho":-0.0016515794398468862,"breakevenPct":26.73874425394746},{"delta":0.35,"premium":0.43193862656235105,"strike":4.059935396381422,"iv":1.1689232159737852,"gamma":0.26088139168538593,"theta":-0.008794659476187013,"vega":0.004507062652885864,"rho":-0.0015765570411868982,"breakevenPct":16.018593291225212},{"delta":0.4,"premium":0.7196516979018002,"strike":4.362791260949264,"iv":1.388954396394602,"gamma":0.23382553096200126,"theta":-0.010826019181023674,"vega":0.004633653293064388,"rho":-0.001979258482600108,"breakevenPct":15.66806567019762},{"delta":0.45,"premium":1.0073647692412488,"strike":4.665647125517104,"iv":1.6089855768154186,"gamma":0.20676967023861664,"theta":-0.012857378885860332,"vega":0.00476024393324291,"rho":-0.0023819599240133176,"breakevenPct":15.317538049170027},{"delta":0.5,"premium":1.2950778405806975,"strike":4.968502990084945,"iv":1.8290167572362352,"gamma":0.179713809515232,"theta":-0.01488873859069699,"vega":0.004886834573421433,"rho":-0.002784661365426527,"breakevenPct":14.967010428142435},{"delta":0.55,"premium":0.5259174115645407,"strike":4.579430216612916,"iv":0.7780613102086864,"gamma":0.4999144522372685,"theta":-0.006101167947683806,"vega":0.00483850232086575,"rho":-0.002359489332888852,"breakevenPct":6.168685068324649},{"delta":0.6,"premium":1.4223983707778258,"strike":5.51909030670275,"iv":1.0230945466307824,"gamma":0.4573301635587392,"theta":-0.007080593007495537,"vega":0.004628833743698565,"rho":-0.003252012103699283,"breakevenPct":5.169168149886033},{"delta":0.65,"premium":2.683141690662479,"strike":6.745759482806736,"iv":1.5621576495754983,"gamma":0.33264002501084905,"theta":-0.010305248894832128,"vega":0.004390438150191856,"rho":-0.004432509707657228,"breakevenPct":5.957921478142198},{"delta":0.7,"premium":3.94388501054713,"strike":7.972428658910721,"iv":2.1012207525202133,"gamma":0.2079498864629592,"theta":-0.013529904782168712,"vega":0.004152042556685148,"rho":-0.005613007311615171,"breakevenPct":6.74667480639836}]}},"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"}}