{"symbol":"API","url":"https://intraalpha.com/companies/API","capturedAt":"2026-10-23T18:59:48.587Z","state":"partial","quote":{"symbol":"API","last_price":4.44,"prev_close":4.39,"regular_close":4.45,"change":0.05,"change_pct":1.139,"regular_change":0.06,"regular_change_pct":1.3667,"extended_change":-0.01,"extended_change_pct":-0.2247,"bid":4.44,"ask":4.45,"bid_size":200,"ask_size":200,"volume":85139,"vwap":4.393819,"open":4.4,"high":4.47,"low":4.33,"close":4.45,"trade_count":969,"last_trade_at":"2026-10-23T18:59:24.387075359Z","last_quote_at":"2026-10-23T18:58:11.201336848Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:59:24.672008459-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"API","fetched_at":"2026-10-23T18:59:46.197982+00:00","name":"Agora Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"China","description":"Agora, Inc. provides a Real-Time Interaction Platform as a Service (RTE-PaaS) in the People's Republic of China, the United States, and internationally. The company is headquartered in Shanghai, China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":379629000,"ebitda":270000,"pe_ratio":44.9,"peg_ratio":0,"book_value":6.64,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":151694000,"gross_profit_ttm":97826000,"profit_margin":0.0723,"operating_margin_ttm":-0.0236,"return_on_assets_ttm":-0.0045,"return_on_equity_ttm":0.0196,"quarterly_earnings_growth":1.4,"quarterly_revenue_growth":0.18,"analyst_target_price":5.9,"analyst_number":null,"beta":0.753,"fifty_two_week_high":5.5,"fifty_two_week_low":3.14,"fifty_day_ma":4.227,"two_hundred_day_ma":4.148,"shares_outstanding":65505000,"forward_pe":434.78,"price_to_sales":2.503,"price_to_book":0.656,"ev_to_revenue":0.81,"ev_to_ebitda":6.65},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:59:46.197982+00:00"},"optionObservedAt":null,"bars":[{"c":4.49,"h":4.49,"l":4.49,"n":12,"o":4.49,"t":"2026-10-16T13:30:00Z","v":771,"vw":4.49},{"c":4.455,"h":4.455,"l":4.455,"n":6,"o":4.455,"t":"2026-10-16T13:35:00Z","v":190,"vw":4.455},{"c":4.435,"h":4.45,"l":4.435,"n":24,"o":4.45,"t":"2026-10-16T13:45:00Z","v":1164,"vw":4.4438},{"c":4.435,"h":4.435,"l":4.435,"n":4,"o":4.435,"t":"2026-10-16T13:50:00Z","v":3300,"vw":4.435},{"c":4.45,"h":4.45,"l":4.44,"n":16,"o":4.44,"t":"2026-10-16T13:55:00Z","v":2728,"vw":4.448077},{"c":4.46,"h":4.46,"l":4.46,"n":16,"o":4.46,"t":"2026-10-16T14:00:00Z","v":1583,"vw":4.46},{"c":4.4599,"h":4.4599,"l":4.45,"n":7,"o":4.45,"t":"2026-10-16T14:05:00Z","v":846,"vw":4.4515},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-10-16T14:10:00Z","v":320,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":109,"o":4.46,"t":"2026-10-16T14:15:00Z","v":5602,"vw":4.452981},{"c":4.48,"h":4.48,"l":4.448,"n":40,"o":4.448,"t":"2026-10-16T14:20:00Z","v":7617,"vw":4.458218},{"c":4.47,"h":4.475,"l":4.47,"n":7,"o":4.475,"t":"2026-10-16T14:25:00Z","v":549,"vw":4.47125},{"c":4.46,"h":4.47,"l":4.46,"n":8,"o":4.47,"t":"2026-10-16T14:30:00Z","v":540,"vw":4.466},{"c":4.46,"h":4.4684,"l":4.45,"n":23,"o":4.4684,"t":"2026-10-16T14:35:00Z","v":1405,"vw":4.458862},{"c":4.478,"h":4.478,"l":4.478,"n":1,"o":4.478,"t":"2026-10-16T14:40:00Z","v":200,"vw":4.478},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-16T14:50:00Z","v":330,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-16T14:55:00Z","v":320,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-10-16T15:00:00Z","v":296,"vw":4.48},{"c":4.44,"h":4.47,"l":4.44,"n":23,"o":4.47,"t":"2026-10-16T15:05:00Z","v":2218,"vw":4.459315},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-16T15:10:00Z","v":230,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":6,"o":4.44,"t":"2026-10-16T15:15:00Z","v":246,"vw":4.44},{"c":4.42,"h":4.43,"l":4.42,"n":9,"o":4.43,"t":"2026-10-16T15:20:00Z","v":379,"vw":4.425},{"c":4.435,"h":4.44,"l":4.4281,"n":44,"o":4.4281,"t":"2026-10-16T15:25:00Z","v":3700,"vw":4.43086},{"c":4.42,"h":4.43,"l":4.42,"n":14,"o":4.43,"t":"2026-10-16T15:30:00Z","v":1140,"vw":4.429},{"c":4.425,"h":4.4277,"l":4.425,"n":7,"o":4.4277,"t":"2026-10-16T15:35:00Z","v":301,"vw":4.42635},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-16T15:50:00Z","v":200,"vw":4.42},{"c":4.42,"h":4.428,"l":4.42,"n":30,"o":4.42,"t":"2026-10-16T15:55:00Z","v":1740,"vw":4.423636},{"c":4.43,"h":4.43,"l":4.43,"n":10,"o":4.43,"t":"2026-10-16T16:05:00Z","v":512,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-16T16:10:00Z","v":230,"vw":4.43},{"c":4.4299,"h":4.43,"l":4.4299,"n":9,"o":4.4299,"t":"2026-10-16T16:25:00Z","v":677,"vw":4.429933},{"c":4.435,"h":4.44,"l":4.43,"n":13,"o":4.439,"t":"2026-10-16T16:30:00Z","v":2228,"vw":4.437089},{"c":4.43,"h":4.43,"l":4.43,"n":18,"o":4.43,"t":"2026-10-16T16:35:00Z","v":1410,"vw":4.43},{"c":4.42,"h":4.43,"l":4.42,"n":9,"o":4.43,"t":"2026-10-16T16:40:00Z","v":2370,"vw":4.42047},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-16T16:45:00Z","v":400,"vw":4.42},{"c":4.415,"h":4.4223,"l":4.415,"n":13,"o":4.4223,"t":"2026-10-16T16:50:00Z","v":840,"vw":4.419614},{"c":4.42,"h":4.42,"l":4.42,"n":11,"o":4.42,"t":"2026-10-16T16:55:00Z","v":682,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":22,"o":4.41,"t":"2026-10-16T17:00:00Z","v":943,"vw":4.41},{"c":4.39,"h":4.41,"l":4.39,"n":32,"o":4.41,"t":"2026-10-16T17:15:00Z","v":1870,"vw":4.405},{"c":4.39,"h":4.39,"l":4.39,"n":7,"o":4.39,"t":"2026-10-16T17:20:00Z","v":198,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-10-16T17:25:00Z","v":120,"vw":4.39},{"c":4.39,"h":4.39,"l":4.38,"n":22,"o":4.38,"t":"2026-10-16T17:30:00Z","v":1712,"vw":4.388743},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-16T17:35:00Z","v":456,"vw":4.4},{"c":4.4,"h":4.405,"l":4.4,"n":3,"o":4.4048,"t":"2026-10-16T17:40:00Z","v":1100,"vw":4.403545},{"c":4.395,"h":4.4,"l":4.39,"n":92,"o":4.4,"t":"2026-10-16T17:50:00Z","v":4790,"vw":4.39618},{"c":4.3899,"h":4.39,"l":4.375,"n":52,"o":4.39,"t":"2026-10-16T17:55:00Z","v":2572,"vw":4.384087},{"c":4.385,"h":4.385,"l":4.38,"n":6,"o":4.385,"t":"2026-10-16T18:00:00Z","v":1005,"vw":4.384444},{"c":4.3888,"h":4.3888,"l":4.38,"n":8,"o":4.38,"t":"2026-10-16T18:05:00Z","v":995,"vw":4.385634},{"c":4.39,"h":4.399,"l":4.3889,"n":32,"o":4.3889,"t":"2026-10-16T18:10:00Z","v":4030,"vw":4.392033},{"c":4.3903,"h":4.3999,"l":4.39,"n":18,"o":4.395,"t":"2026-10-16T18:15:00Z","v":2157,"vw":4.395049},{"c":4.372,"h":4.39,"l":4.372,"n":20,"o":4.39,"t":"2026-10-16T18:20:00Z","v":1745,"vw":4.380934},{"c":4.3505,"h":4.37,"l":4.3505,"n":36,"o":4.37,"t":"2026-10-16T18:25:00Z","v":2898,"vw":4.358635},{"c":4.34,"h":4.355,"l":4.34,"n":27,"o":4.35,"t":"2026-10-16T18:30:00Z","v":3868,"vw":4.351296},{"c":4.35,"h":4.35,"l":4.34,"n":18,"o":4.3495,"t":"2026-10-16T18:35:00Z","v":2176,"vw":4.348057},{"c":4.35,"h":4.3501,"l":4.35,"n":12,"o":4.35,"t":"2026-10-16T18:40:00Z","v":4302,"vw":4.350073},{"c":4.35,"h":4.35,"l":4.3455,"n":11,"o":4.3455,"t":"2026-10-16T18:45:00Z","v":1773,"vw":4.347353},{"c":4.35,"h":4.3502,"l":4.35,"n":8,"o":4.3502,"t":"2026-10-16T18:50:00Z","v":1300,"vw":4.350182},{"c":4.3495,"h":4.3495,"l":4.345,"n":2,"o":4.345,"t":"2026-10-16T18:55:00Z","v":500,"vw":4.3468},{"c":4.34,"h":4.3401,"l":4.34,"n":16,"o":4.34,"t":"2026-10-16T19:00:00Z","v":4534,"vw":4.340096},{"c":4.33,"h":4.335,"l":4.33,"n":7,"o":4.335,"t":"2026-10-16T19:05:00Z","v":522,"vw":4.332},{"c":4.34,"h":4.34,"l":4.335,"n":18,"o":4.34,"t":"2026-10-16T19:10:00Z","v":1586,"vw":4.339643},{"c":4.3605,"h":4.3605,"l":4.35,"n":24,"o":4.35,"t":"2026-10-16T19:25:00Z","v":2965,"vw":4.352895},{"c":4.3501,"h":4.37,"l":4.35,"n":65,"o":4.37,"t":"2026-10-16T19:30:00Z","v":3531,"vw":4.353906},{"c":4.34,"h":4.3401,"l":4.335,"n":35,"o":4.3401,"t":"2026-10-16T19:35:00Z","v":2171,"vw":4.338462},{"c":4.33,"h":4.335,"l":4.33,"n":6,"o":4.335,"t":"2026-10-16T19:40:00Z","v":910,"vw":4.331111},{"c":4.33,"h":4.335,"l":4.322,"n":60,"o":4.335,"t":"2026-10-16T19:45:00Z","v":3530,"vw":4.33038},{"c":4.335,"h":4.3395,"l":4.33,"n":51,"o":4.3395,"t":"2026-10-16T19:50:00Z","v":3636,"vw":4.331273},{"c":4.3425,"h":4.35,"l":4.33,"n":72,"o":4.34,"t":"2026-10-16T19:55:00Z","v":8659,"vw":4.340108},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-10-16T20:00:00Z","v":2672,"vw":4.35},{"c":4.2295,"h":4.2295,"l":4.2295,"n":1,"o":4.2295,"t":"2026-10-16T20:35:00Z","v":1000,"vw":4.2295},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-19T09:20:00Z","v":100,"vw":4.34},{"c":4.35,"h":4.35,"l":4.34,"n":4,"o":4.34,"t":"2026-10-19T12:35:00Z","v":998,"vw":4.341087},{"c":4.385,"h":4.39,"l":4.385,"n":18,"o":4.39,"t":"2026-10-19T13:30:00Z","v":1561,"vw":4.389309},{"c":4.38,"h":4.4095,"l":4.38,"n":6,"o":4.4095,"t":"2026-10-19T13:35:00Z","v":1161,"vw":4.39019},{"c":4.38,"h":4.38,"l":4.38,"n":11,"o":4.38,"t":"2026-10-19T13:40:00Z","v":294,"vw":4.38},{"c":4.3688,"h":4.3688,"l":4.3688,"n":4,"o":4.3688,"t":"2026-10-19T13:45:00Z","v":192,"vw":4.3688},{"c":4.4,"h":4.4,"l":4.365,"n":21,"o":4.365,"t":"2026-10-19T13:50:00Z","v":1825,"vw":4.375885},{"c":4.43,"h":4.43,"l":4.41,"n":34,"o":4.41,"t":"2026-10-19T13:55:00Z","v":1736,"vw":4.422692},{"c":4.43,"h":4.43,"l":4.43,"n":13,"o":4.43,"t":"2026-10-19T14:00:00Z","v":1328,"vw":4.43},{"c":4.4268,"h":4.4268,"l":4.42,"n":19,"o":4.42,"t":"2026-10-19T14:05:00Z","v":983,"vw":4.420971},{"c":4.42,"h":4.42,"l":4.42,"n":27,"o":4.42,"t":"2026-10-19T14:15:00Z","v":543,"vw":4.42},{"c":4.4,"h":4.4,"l":4.4,"n":16,"o":4.4,"t":"2026-10-19T14:20:00Z","v":492,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":14,"o":4.39,"t":"2026-10-19T14:30:00Z","v":588,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":11,"o":4.4,"t":"2026-10-19T14:40:00Z","v":1272,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T14:45:00Z","v":106,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":8,"o":4.4,"t":"2026-10-19T14:50:00Z","v":358,"vw":4.4},{"c":4.365,"h":4.4,"l":4.36,"n":41,"o":4.4,"t":"2026-10-19T14:55:00Z","v":3289,"vw":4.387931},{"c":4.38,"h":4.41,"l":4.36,"n":204,"o":4.36,"t":"2026-10-19T15:00:00Z","v":10638,"vw":4.392549},{"c":4.39,"h":4.39,"l":4.39,"n":10,"o":4.39,"t":"2026-10-19T15:10:00Z","v":524,"vw":4.39},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-19T15:15:00Z","v":100,"vw":4.38},{"c":4.3695,"h":4.3882,"l":4.3695,"n":2,"o":4.3882,"t":"2026-10-19T15:25:00Z","v":675,"vw":4.375733},{"c":4.39,"h":4.39,"l":4.39,"n":17,"o":4.39,"t":"2026-10-19T15:35:00Z","v":204,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T15:40:00Z","v":810,"vw":4.4},{"c":4.39,"h":4.41,"l":4.39,"n":14,"o":4.41,"t":"2026-10-19T15:45:00Z","v":968,"vw":4.40581},{"c":4.405,"h":4.41,"l":4.405,"n":9,"o":4.41,"t":"2026-10-19T15:55:00Z","v":2950,"vw":4.408448},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-19T16:05:00Z","v":100,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":16,"o":4.4,"t":"2026-10-19T16:25:00Z","v":1391,"vw":4.4},{"c":4.36,"h":4.395,"l":4.36,"n":10,"o":4.395,"t":"2026-10-19T16:30:00Z","v":483,"vw":4.371667},{"c":4.375,"h":4.375,"l":4.375,"n":7,"o":4.375,"t":"2026-10-19T16:45:00Z","v":175,"vw":4.375},{"c":4.38,"h":4.3801,"l":4.38,"n":10,"o":4.3801,"t":"2026-10-19T16:55:00Z","v":1894,"vw":4.380059},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-19T17:10:00Z","v":208,"vw":4.38},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T17:25:00Z","v":163,"vw":4.37},{"c":4.3715,"h":4.3715,"l":4.37,"n":13,"o":4.37,"t":"2026-10-19T17:45:00Z","v":1781,"vw":4.370498},{"c":4.3618,"h":4.3618,"l":4.3618,"n":2,"o":4.3618,"t":"2026-10-19T17:50:00Z","v":289,"vw":4.3618},{"c":4.38,"h":4.38,"l":4.37,"n":11,"o":4.37,"t":"2026-10-19T17:55:00Z","v":911,"vw":4.371667},{"c":4.36,"h":4.37,"l":4.36,"n":16,"o":4.37,"t":"2026-10-19T18:00:00Z","v":563,"vw":4.363333},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-19T18:30:00Z","v":831,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-10-19T18:40:00Z","v":373,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-19T18:50:00Z","v":390,"vw":4.36},{"c":4.355,"h":4.36,"l":4.355,"n":7,"o":4.36,"t":"2026-10-19T18:55:00Z","v":667,"vw":4.358333},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-19T19:05:00Z","v":267,"vw":4.35},{"c":4.352,"h":4.352,"l":4.352,"n":7,"o":4.352,"t":"2026-10-19T19:20:00Z","v":142,"vw":4.352},{"c":4.36,"h":4.366,"l":4.36,"n":14,"o":4.366,"t":"2026-10-19T19:25:00Z","v":1039,"vw":4.3606},{"c":4.36,"h":4.36,"l":4.36,"n":18,"o":4.36,"t":"2026-10-19T19:35:00Z","v":1137,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":18,"o":4.36,"t":"2026-10-19T19:45:00Z","v":4625,"vw":4.36},{"c":4.36,"h":4.36,"l":4.35,"n":41,"o":4.35,"t":"2026-10-19T19:50:00Z","v":1645,"vw":4.353333},{"c":4.375,"h":4.38,"l":4.351,"n":124,"o":4.351,"t":"2026-10-19T19:55:00Z","v":9983,"vw":4.3705},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-19T20:00:00Z","v":2951,"vw":4.37},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T11:10:00Z","v":100,"vw":4.31},{"c":4.28,"h":4.34,"l":4.28,"n":15,"o":4.34,"t":"2026-10-20T13:30:00Z","v":2440,"vw":4.294818},{"c":4.325,"h":4.345,"l":4.3,"n":21,"o":4.3017,"t":"2026-10-20T13:35:00Z","v":5923,"vw":4.318225},{"c":4.335,"h":4.335,"l":4.335,"n":1,"o":4.335,"t":"2026-10-20T13:50:00Z","v":500,"vw":4.335},{"c":4.35,"h":4.36,"l":4.35,"n":51,"o":4.36,"t":"2026-10-20T14:00:00Z","v":1952,"vw":4.358333},{"c":4.34,"h":4.34,"l":4.34,"n":9,"o":4.34,"t":"2026-10-20T14:15:00Z","v":212,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":16,"o":4.34,"t":"2026-10-20T14:20:00Z","v":2065,"vw":4.34},{"c":4.335,"h":4.34,"l":4.335,"n":12,"o":4.34,"t":"2026-10-20T14:25:00Z","v":907,"vw":4.3375},{"c":4.3307,"h":4.3386,"l":4.3307,"n":4,"o":4.3386,"t":"2026-10-20T14:30:00Z","v":1141,"vw":4.332308},{"c":4.35,"h":4.35,"l":4.34,"n":26,"o":4.34,"t":"2026-10-20T14:35:00Z","v":726,"vw":4.345},{"c":4.3485,"h":4.3485,"l":4.3401,"n":4,"o":4.3401,"t":"2026-10-20T14:40:00Z","v":2110,"vw":4.342833},{"c":4.345,"h":4.345,"l":4.345,"n":2,"o":4.345,"t":"2026-10-20T14:45:00Z","v":400,"vw":4.345},{"c":4.3401,"h":4.3401,"l":4.3401,"n":1,"o":4.3401,"t":"2026-10-20T14:50:00Z","v":125,"vw":4.3401},{"c":4.355,"h":4.355,"l":4.3495,"n":20,"o":4.3495,"t":"2026-10-20T14:55:00Z","v":7609,"vw":4.350243},{"c":4.34,"h":4.355,"l":4.34,"n":18,"o":4.355,"t":"2026-10-20T15:10:00Z","v":3450,"vw":4.347908},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-20T15:20:00Z","v":171,"vw":4.34},{"c":4.35,"h":4.35,"l":4.34,"n":11,"o":4.34,"t":"2026-10-20T15:25:00Z","v":451,"vw":4.346667},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-20T15:30:00Z","v":384,"vw":4.35},{"c":4.33,"h":4.34,"l":4.33,"n":16,"o":4.34,"t":"2026-10-20T15:35:00Z","v":3219,"vw":4.338048},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-10-20T15:40:00Z","v":114,"vw":4.34},{"c":4.31,"h":4.34,"l":4.3,"n":101,"o":4.34,"t":"2026-10-20T15:50:00Z","v":12082,"vw":4.310735},{"c":4.335,"h":4.335,"l":4.335,"n":2,"o":4.335,"t":"2026-10-20T15:55:00Z","v":500,"vw":4.335},{"c":4.335,"h":4.335,"l":4.335,"n":1,"o":4.335,"t":"2026-10-20T16:00:00Z","v":1000,"vw":4.335},{"c":4.33,"h":4.33,"l":4.33,"n":10,"o":4.33,"t":"2026-10-20T16:05:00Z","v":589,"vw":4.33},{"c":4.34,"h":4.34,"l":4.32,"n":12,"o":4.32,"t":"2026-10-20T16:10:00Z","v":568,"vw":4.334},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T16:20:00Z","v":100,"vw":4.33},{"c":4.345,"h":4.355,"l":4.34,"n":43,"o":4.34,"t":"2026-10-20T16:25:00Z","v":3631,"vw":4.349096},{"c":4.35,"h":4.35,"l":4.345,"n":20,"o":4.345,"t":"2026-10-20T16:30:00Z","v":2495,"vw":4.349777},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-20T16:35:00Z","v":100,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-20T16:40:00Z","v":110,"vw":4.35},{"c":4.35,"h":4.3503,"l":4.35,"n":3,"o":4.3503,"t":"2026-10-20T16:50:00Z","v":222,"vw":4.350142},{"c":4.37,"h":4.375,"l":4.35,"n":113,"o":4.36,"t":"2026-10-20T17:00:00Z","v":12204,"vw":4.364665},{"c":4.375,"h":4.375,"l":4.375,"n":1,"o":4.375,"t":"2026-10-20T17:05:00Z","v":100,"vw":4.375},{"c":4.37,"h":4.375,"l":4.37,"n":23,"o":4.375,"t":"2026-10-20T17:20:00Z","v":1496,"vw":4.373417},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-20T17:25:00Z","v":737,"vw":4.37},{"c":4.375,"h":4.375,"l":4.37,"n":25,"o":4.375,"t":"2026-10-20T17:30:00Z","v":11925,"vw":4.374937},{"c":4.37,"h":4.3799,"l":4.37,"n":11,"o":4.375,"t":"2026-10-20T17:35:00Z","v":2828,"vw":4.375528},{"c":4.375,"h":4.375,"l":4.375,"n":2,"o":4.375,"t":"2026-10-20T17:45:00Z","v":686,"vw":4.375},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-20T17:50:00Z","v":694,"vw":4.37},{"c":4.375,"h":4.375,"l":4.375,"n":15,"o":4.375,"t":"2026-10-20T17:55:00Z","v":1302,"vw":4.375},{"c":4.37,"h":4.38,"l":4.37,"n":27,"o":4.38,"t":"2026-10-20T18:05:00Z","v":2181,"vw":4.375468},{"c":4.375,"h":4.375,"l":4.375,"n":3,"o":4.375,"t":"2026-10-20T18:15:00Z","v":156,"vw":4.375},{"c":4.375,"h":4.375,"l":4.37,"n":21,"o":4.37,"t":"2026-10-20T18:20:00Z","v":1322,"vw":4.372397},{"c":4.365,"h":4.375,"l":4.365,"n":39,"o":4.375,"t":"2026-10-20T18:30:00Z","v":1934,"vw":4.369518},{"c":4.365,"h":4.37,"l":4.36,"n":25,"o":4.36,"t":"2026-10-20T18:40:00Z","v":1534,"vw":4.36696},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-10-20T18:50:00Z","v":200,"vw":4.365},{"c":4.36,"h":4.36,"l":4.36,"n":9,"o":4.36,"t":"2026-10-20T18:55:00Z","v":448,"vw":4.36},{"c":4.3661,"h":4.3661,"l":4.36,"n":29,"o":4.36,"t":"2026-10-20T19:00:00Z","v":1461,"vw":4.363171},{"c":4.365,"h":4.365,"l":4.36,"n":19,"o":4.36,"t":"2026-10-20T19:20:00Z","v":1793,"vw":4.361998},{"c":4.36,"h":4.36,"l":4.36,"n":12,"o":4.36,"t":"2026-10-20T19:25:00Z","v":342,"vw":4.36},{"c":4.355,"h":4.36,"l":4.355,"n":6,"o":4.36,"t":"2026-10-20T19:30:00Z","v":976,"vw":4.359382},{"c":4.36,"h":4.36,"l":4.36,"n":6,"o":4.36,"t":"2026-10-20T19:35:00Z","v":330,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-20T19:40:00Z","v":163,"vw":4.36},{"c":4.39,"h":4.39,"l":4.36,"n":71,"o":4.36,"t":"2026-10-20T19:45:00Z","v":6183,"vw":4.369557},{"c":4.4,"h":4.4,"l":4.3703,"n":50,"o":4.3703,"t":"2026-10-20T19:50:00Z","v":4125,"vw":4.389812},{"c":4.4,"h":4.42,"l":4.39,"n":120,"o":4.4,"t":"2026-10-20T19:55:00Z","v":16011,"vw":4.401108},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-20T20:00:00Z","v":2399,"vw":4.4},{"c":4.3949,"h":4.4,"l":4.38,"n":13,"o":4.38,"t":"2026-10-21T13:30:00Z","v":963,"vw":4.390105},{"c":4.399,"h":4.399,"l":4.399,"n":2,"o":4.399,"t":"2026-10-21T13:35:00Z","v":127,"vw":4.399},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-21T13:40:00Z","v":482,"vw":4.4},{"c":4.41,"h":4.42,"l":4.41,"n":9,"o":4.42,"t":"2026-10-21T13:45:00Z","v":1278,"vw":4.418123},{"c":4.3801,"h":4.405,"l":4.3801,"n":3,"o":4.405,"t":"2026-10-21T13:50:00Z","v":651,"vw":4.384523},{"c":4.405,"h":4.42,"l":4.405,"n":40,"o":4.405,"t":"2026-10-21T13:55:00Z","v":1337,"vw":4.414872},{"c":4.4078,"h":4.4078,"l":4.39,"n":15,"o":4.395,"t":"2026-10-21T14:00:00Z","v":2156,"vw":4.396967},{"c":4.36,"h":4.39,"l":4.36,"n":50,"o":4.39,"t":"2026-10-21T14:05:00Z","v":899,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":9,"o":4.36,"t":"2026-10-21T14:10:00Z","v":262,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":7,"o":4.36,"t":"2026-10-21T14:15:00Z","v":241,"vw":4.36},{"c":4.37,"h":4.37,"l":4.36,"n":19,"o":4.36,"t":"2026-10-21T14:25:00Z","v":1487,"vw":4.365442},{"c":4.365,"h":4.365,"l":4.36,"n":7,"o":4.36,"t":"2026-10-21T14:30:00Z","v":430,"vw":4.3625},{"c":4.365,"h":4.365,"l":4.365,"n":3,"o":4.365,"t":"2026-10-21T14:35:00Z","v":372,"vw":4.365},{"c":4.38,"h":4.38,"l":4.37,"n":30,"o":4.37,"t":"2026-10-21T14:40:00Z","v":1022,"vw":4.375082},{"c":4.43,"h":4.43,"l":4.425,"n":13,"o":4.43,"t":"2026-10-21T14:50:00Z","v":1536,"vw":4.429583},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-21T14:55:00Z","v":304,"vw":4.42},{"c":4.415,"h":4.43,"l":4.415,"n":6,"o":4.415,"t":"2026-10-21T15:10:00Z","v":3332,"vw":4.415459},{"c":4.468,"h":4.49,"l":4.43,"n":91,"o":4.43,"t":"2026-10-21T15:15:00Z","v":18408,"vw":4.459536},{"c":4.47,"h":4.47,"l":4.47,"n":15,"o":4.47,"t":"2026-10-21T15:20:00Z","v":1135,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":11,"o":4.47,"t":"2026-10-21T15:25:00Z","v":806,"vw":4.47},{"c":4.49,"h":4.49,"l":4.49,"n":23,"o":4.49,"t":"2026-10-21T15:30:00Z","v":2057,"vw":4.49},{"c":4.48,"h":4.48,"l":4.4792,"n":32,"o":4.4792,"t":"2026-10-21T15:35:00Z","v":4824,"vw":4.479901},{"c":4.5078,"h":4.51,"l":4.48,"n":36,"o":4.48,"t":"2026-10-21T15:40:00Z","v":2638,"vw":4.48862},{"c":4.5099,"h":4.5099,"l":4.5,"n":4,"o":4.5,"t":"2026-10-21T15:45:00Z","v":307,"vw":4.5045},{"c":4.49,"h":4.495,"l":4.49,"n":30,"o":4.495,"t":"2026-10-21T15:55:00Z","v":4815,"vw":4.491941},{"c":4.49,"h":4.49,"l":4.49,"n":10,"o":4.49,"t":"2026-10-21T16:00:00Z","v":570,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":17,"o":4.49,"t":"2026-10-21T16:05:00Z","v":3738,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":24,"o":4.49,"t":"2026-10-21T16:10:00Z","v":4464,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-21T16:15:00Z","v":500,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":12,"o":4.49,"t":"2026-10-21T16:20:00Z","v":2087,"vw":4.49},{"c":4.485,"h":4.485,"l":4.48,"n":22,"o":4.485,"t":"2026-10-21T16:25:00Z","v":1673,"vw":4.483571},{"c":4.475,"h":4.475,"l":4.47,"n":16,"o":4.475,"t":"2026-10-21T16:35:00Z","v":1680,"vw":4.471937},{"c":4.4885,"h":4.49,"l":4.4885,"n":3,"o":4.49,"t":"2026-10-21T16:45:00Z","v":1091,"vw":4.48925},{"c":4.49,"h":4.49,"l":4.49,"n":5,"o":4.49,"t":"2026-10-21T16:50:00Z","v":447,"vw":4.49},{"c":4.49,"h":4.495,"l":4.49,"n":62,"o":4.49,"t":"2026-10-21T16:55:00Z","v":7045,"vw":4.490772},{"c":4.48,"h":4.49,"l":4.48,"n":15,"o":4.49,"t":"2026-10-21T17:00:00Z","v":1017,"vw":4.484286},{"c":4.47,"h":4.485,"l":4.47,"n":38,"o":4.48,"t":"2026-10-21T17:05:00Z","v":8175,"vw":4.479552},{"c":4.44,"h":4.465,"l":4.44,"n":18,"o":4.465,"t":"2026-10-21T17:10:00Z","v":1004,"vw":4.453863},{"c":4.4376,"h":4.4376,"l":4.43,"n":6,"o":4.43,"t":"2026-10-21T17:15:00Z","v":296,"vw":4.4338},{"c":4.44,"h":4.44,"l":4.44,"n":9,"o":4.44,"t":"2026-10-21T17:25:00Z","v":591,"vw":4.44},{"c":4.435,"h":4.435,"l":4.435,"n":20,"o":4.435,"t":"2026-10-21T17:30:00Z","v":500,"vw":4.435},{"c":4.455,"h":4.455,"l":4.44,"n":24,"o":4.44,"t":"2026-10-21T17:45:00Z","v":1543,"vw":4.445167},{"c":4.4522,"h":4.455,"l":4.4522,"n":4,"o":4.455,"t":"2026-10-21T17:55:00Z","v":635,"vw":4.454533},{"c":4.45,"h":4.455,"l":4.45,"n":21,"o":4.4512,"t":"2026-10-21T18:00:00Z","v":1860,"vw":4.450866},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-21T18:05:00Z","v":183,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":9,"o":4.46,"t":"2026-10-21T18:10:00Z","v":318,"vw":4.46},{"c":4.47,"h":4.47,"l":4.47,"n":9,"o":4.47,"t":"2026-10-21T18:15:00Z","v":136,"vw":4.47},{"c":4.48,"h":4.48,"l":4.475,"n":15,"o":4.475,"t":"2026-10-21T18:25:00Z","v":1573,"vw":4.479583},{"c":4.48,"h":4.48,"l":4.48,"n":32,"o":4.48,"t":"2026-10-21T18:30:00Z","v":2305,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T18:35:00Z","v":177,"vw":4.48},{"c":4.48,"h":4.4857,"l":4.48,"n":7,"o":4.4857,"t":"2026-10-21T18:40:00Z","v":2951,"vw":4.48542},{"c":4.49,"h":4.495,"l":4.49,"n":43,"o":4.49,"t":"2026-10-21T18:55:00Z","v":3364,"vw":4.492857},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T19:00:00Z","v":120,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-21T19:40:00Z","v":186,"vw":4.47},{"c":4.5,"h":4.5,"l":4.47,"n":189,"o":4.47,"t":"2026-10-21T19:45:00Z","v":11020,"vw":4.489057},{"c":4.4891,"h":4.4891,"l":4.4891,"n":12,"o":4.4891,"t":"2026-10-21T19:50:00Z","v":1080,"vw":4.4891},{"c":4.48,"h":4.5,"l":4.47,"n":180,"o":4.48,"t":"2026-10-21T19:55:00Z","v":10747,"vw":4.485661},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-21T20:00:00Z","v":3260,"vw":4.49},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T22:50:00Z","v":5567,"vw":4.55},{"c":4.5189,"h":4.5189,"l":4.5189,"n":1,"o":4.5189,"t":"2026-10-22T12:20:00Z","v":500,"vw":4.5189},{"c":4.523,"h":4.523,"l":4.523,"n":1,"o":4.523,"t":"2026-10-22T12:30:00Z","v":1000,"vw":4.523},{"c":4.523,"h":4.523,"l":4.523,"n":1,"o":4.523,"t":"2026-10-22T12:35:00Z","v":500,"vw":4.523},{"c":4.43,"h":4.44,"l":4.43,"n":15,"o":4.44,"t":"2026-10-22T13:25:00Z","v":3305,"vw":4.431587},{"c":4.44,"h":4.44,"l":4.42,"n":14,"o":4.42,"t":"2026-10-22T13:30:00Z","v":2499,"vw":4.423268},{"c":4.42,"h":4.42,"l":4.4,"n":8,"o":4.4,"t":"2026-10-22T13:35:00Z","v":432,"vw":4.414898},{"c":4.36,"h":4.36,"l":4.31,"n":29,"o":4.34,"t":"2026-10-22T13:40:00Z","v":2900,"vw":4.336788},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-22T13:55:00Z","v":610,"vw":4.39},{"c":4.3801,"h":4.41,"l":4.3801,"n":55,"o":4.41,"t":"2026-10-22T14:00:00Z","v":5555,"vw":4.404226},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-22T14:10:00Z","v":100,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":12,"o":4.38,"t":"2026-10-22T14:15:00Z","v":302,"vw":4.38},{"c":4.365,"h":4.3899,"l":4.365,"n":69,"o":4.38,"t":"2026-10-22T14:20:00Z","v":3288,"vw":4.378488},{"c":4.33,"h":4.3604,"l":4.33,"n":52,"o":4.36,"t":"2026-10-22T14:25:00Z","v":1956,"vw":4.356666},{"c":4.345,"h":4.345,"l":4.33,"n":7,"o":4.345,"t":"2026-10-22T14:30:00Z","v":386,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":22,"o":4.35,"t":"2026-10-22T14:35:00Z","v":623,"vw":4.35},{"c":4.37,"h":4.37,"l":4.355,"n":25,"o":4.355,"t":"2026-10-22T14:40:00Z","v":1774,"vw":4.360982},{"c":4.365,"h":4.365,"l":4.365,"n":2,"o":4.365,"t":"2026-10-22T14:45:00Z","v":118,"vw":4.365},{"c":4.36,"h":4.37,"l":4.36,"n":65,"o":4.3601,"t":"2026-10-22T14:50:00Z","v":7511,"vw":4.361486},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-22T14:55:00Z","v":100,"vw":4.36},{"c":4.3629,"h":4.3629,"l":4.3629,"n":2,"o":4.3629,"t":"2026-10-22T15:00:00Z","v":261,"vw":4.3629},{"c":4.36,"h":4.36,"l":4.36,"n":15,"o":4.36,"t":"2026-10-22T15:05:00Z","v":1294,"vw":4.36},{"c":4.366,"h":4.3688,"l":4.366,"n":2,"o":4.3688,"t":"2026-10-22T15:10:00Z","v":400,"vw":4.3674},{"c":4.365,"h":4.365,"l":4.36,"n":7,"o":4.365,"t":"2026-10-22T15:15:00Z","v":990,"vw":4.364375},{"c":4.3612,"h":4.3612,"l":4.3612,"n":1,"o":4.3612,"t":"2026-10-22T15:20:00Z","v":156,"vw":4.3612},{"c":4.4,"h":4.4,"l":4.365,"n":41,"o":4.37,"t":"2026-10-22T15:30:00Z","v":8546,"vw":4.376507},{"c":4.4,"h":4.41,"l":4.4,"n":22,"o":4.41,"t":"2026-10-22T15:35:00Z","v":3310,"vw":4.404116},{"c":4.46,"h":4.46,"l":4.39,"n":85,"o":4.395,"t":"2026-10-22T15:40:00Z","v":16384,"vw":4.400031},{"c":4.465,"h":4.47,"l":4.465,"n":13,"o":4.47,"t":"2026-10-22T15:45:00Z","v":1867,"vw":4.469702},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-10-22T15:50:00Z","v":213,"vw":4.47},{"c":4.45,"h":4.48,"l":4.44,"n":42,"o":4.48,"t":"2026-10-22T15:55:00Z","v":4219,"vw":4.469703},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-22T16:00:00Z","v":366,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-22T16:05:00Z","v":100,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":13,"o":4.46,"t":"2026-10-22T16:15:00Z","v":886,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-10-22T16:20:00Z","v":843,"vw":4.45},{"c":4.42,"h":4.44,"l":4.42,"n":9,"o":4.44,"t":"2026-10-22T16:30:00Z","v":807,"vw":4.429317},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-22T16:35:00Z","v":200,"vw":4.42},{"c":4.42,"h":4.42,"l":4.415,"n":16,"o":4.42,"t":"2026-10-22T16:40:00Z","v":763,"vw":4.418051},{"c":4.4,"h":4.42,"l":4.4,"n":20,"o":4.42,"t":"2026-10-22T16:45:00Z","v":1405,"vw":4.407003},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-22T16:55:00Z","v":179,"vw":4.4},{"c":4.405,"h":4.405,"l":4.405,"n":2,"o":4.405,"t":"2026-10-22T17:00:00Z","v":104,"vw":4.405},{"c":4.405,"h":4.41,"l":4.405,"n":16,"o":4.405,"t":"2026-10-22T17:05:00Z","v":2293,"vw":4.409263},{"c":4.3918,"h":4.4,"l":4.3918,"n":4,"o":4.4,"t":"2026-10-22T17:10:00Z","v":363,"vw":4.394071},{"c":4.395,"h":4.395,"l":4.395,"n":2,"o":4.395,"t":"2026-10-22T17:15:00Z","v":102,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":13,"o":4.395,"t":"2026-10-22T17:20:00Z","v":1016,"vw":4.391667},{"c":4.395,"h":4.395,"l":4.395,"n":1,"o":4.395,"t":"2026-10-22T17:30:00Z","v":600,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":4,"o":4.395,"t":"2026-10-22T17:40:00Z","v":228,"vw":4.395},{"c":4.395,"h":4.3994,"l":4.395,"n":12,"o":4.395,"t":"2026-10-22T17:45:00Z","v":912,"vw":4.397271},{"c":4.395,"h":4.395,"l":4.395,"n":3,"o":4.395,"t":"2026-10-22T17:50:00Z","v":103,"vw":4.395},{"c":4.395,"h":4.3995,"l":4.39,"n":8,"o":4.395,"t":"2026-10-22T17:55:00Z","v":1405,"vw":4.394096},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-22T18:00:00Z","v":1843,"vw":4.39},{"c":4.395,"h":4.4,"l":4.395,"n":5,"o":4.4,"t":"2026-10-22T18:05:00Z","v":487,"vw":4.398667},{"c":4.39,"h":4.3908,"l":4.39,"n":4,"o":4.39,"t":"2026-10-22T18:10:00Z","v":1505,"vw":4.390427},{"c":4.4,"h":4.4,"l":4.4,"n":22,"o":4.4,"t":"2026-10-22T18:15:00Z","v":2297,"vw":4.4},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-22T18:25:00Z","v":800,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-22T18:30:00Z","v":250,"vw":4.39},{"c":4.395,"h":4.4,"l":4.395,"n":19,"o":4.4,"t":"2026-10-22T18:45:00Z","v":1588,"vw":4.399092},{"c":4.39,"h":4.395,"l":4.39,"n":5,"o":4.395,"t":"2026-10-22T18:50:00Z","v":950,"vw":4.390882},{"c":4.395,"h":4.395,"l":4.395,"n":2,"o":4.395,"t":"2026-10-22T18:55:00Z","v":500,"vw":4.395},{"c":4.39,"h":4.395,"l":4.39,"n":2,"o":4.395,"t":"2026-10-22T19:00:00Z","v":600,"vw":4.390833},{"c":4.395,"h":4.395,"l":4.395,"n":5,"o":4.395,"t":"2026-10-22T19:15:00Z","v":151,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":12,"o":4.395,"t":"2026-10-22T19:20:00Z","v":531,"vw":4.395},{"c":4.395,"h":4.395,"l":4.395,"n":2,"o":4.395,"t":"2026-10-22T19:25:00Z","v":202,"vw":4.395},{"c":4.39,"h":4.39,"l":4.385,"n":37,"o":4.39,"t":"2026-10-22T19:30:00Z","v":2850,"vw":4.389081},{"c":4.39,"h":4.39,"l":4.39,"n":20,"o":4.39,"t":"2026-10-22T19:35:00Z","v":1918,"vw":4.39},{"c":4.39,"h":4.395,"l":4.39,"n":41,"o":4.39,"t":"2026-10-22T19:40:00Z","v":1702,"vw":4.391504},{"c":4.39,"h":4.3907,"l":4.39,"n":36,"o":4.39,"t":"2026-10-22T19:45:00Z","v":3159,"vw":4.390058},{"c":4.39,"h":4.39,"l":4.39,"n":43,"o":4.39,"t":"2026-10-22T19:50:00Z","v":1332,"vw":4.39},{"c":4.39,"h":4.4,"l":4.39,"n":154,"o":4.395,"t":"2026-10-22T19:55:00Z","v":5497,"vw":4.391924},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-22T20:00:00Z","v":2812,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-23T13:30:00Z","v":6375,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-23T13:45:00Z","v":100,"vw":4.35},{"c":4.375,"h":4.3988,"l":4.375,"n":4,"o":4.3988,"t":"2026-10-23T13:50:00Z","v":1000,"vw":4.3869},{"c":4.39,"h":4.4,"l":4.39,"n":6,"o":4.4,"t":"2026-10-23T13:55:00Z","v":383,"vw":4.393333},{"c":4.4,"h":4.4,"l":4.375,"n":17,"o":4.375,"t":"2026-10-23T14:00:00Z","v":1188,"vw":4.397149},{"c":4.395,"h":4.405,"l":4.395,"n":5,"o":4.405,"t":"2026-10-23T14:05:00Z","v":276,"vw":4.400556},{"c":4.38,"h":4.39,"l":4.37,"n":67,"o":4.39,"t":"2026-10-23T14:15:00Z","v":25902,"vw":4.38871},{"c":4.36,"h":4.39,"l":4.36,"n":38,"o":4.36,"t":"2026-10-23T14:20:00Z","v":4119,"vw":4.38361},{"c":4.3375,"h":4.36,"l":4.33,"n":40,"o":4.36,"t":"2026-10-23T14:25:00Z","v":2394,"vw":4.34776},{"c":4.3327,"h":4.35,"l":4.3327,"n":23,"o":4.335,"t":"2026-10-23T14:30:00Z","v":2848,"vw":4.336792},{"c":4.37,"h":4.37,"l":4.33,"n":33,"o":4.33,"t":"2026-10-23T14:35:00Z","v":2187,"vw":4.346521},{"c":4.38,"h":4.38,"l":4.38,"n":16,"o":4.38,"t":"2026-10-23T14:40:00Z","v":616,"vw":4.38},{"c":4.375,"h":4.375,"l":4.375,"n":2,"o":4.375,"t":"2026-10-23T14:45:00Z","v":118,"vw":4.375},{"c":4.4,"h":4.4,"l":4.37,"n":96,"o":4.385,"t":"2026-10-23T14:55:00Z","v":10432,"vw":4.372837},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-23T15:00:00Z","v":200,"vw":4.4},{"c":4.405,"h":4.405,"l":4.405,"n":3,"o":4.405,"t":"2026-10-23T15:05:00Z","v":200,"vw":4.405},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-23T15:15:00Z","v":280,"vw":4.43},{"c":4.42,"h":4.42,"l":4.41,"n":14,"o":4.41,"t":"2026-10-23T15:30:00Z","v":829,"vw":4.411667},{"c":4.41,"h":4.41,"l":4.41,"n":14,"o":4.41,"t":"2026-10-23T15:35:00Z","v":1228,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":9,"o":4.41,"t":"2026-10-23T15:40:00Z","v":360,"vw":4.41},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-23T16:10:00Z","v":207,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":12,"o":4.42,"t":"2026-10-23T16:20:00Z","v":488,"vw":4.42},{"c":4.4179,"h":4.42,"l":4.4179,"n":15,"o":4.42,"t":"2026-10-23T16:25:00Z","v":1268,"vw":4.419763},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-23T16:30:00Z","v":280,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":7,"o":4.43,"t":"2026-10-23T16:35:00Z","v":440,"vw":4.43},{"c":4.4499,"h":4.4499,"l":4.4499,"n":12,"o":4.4499,"t":"2026-10-23T16:40:00Z","v":1220,"vw":4.4499},{"c":4.4499,"h":4.4499,"l":4.4499,"n":2,"o":4.4499,"t":"2026-10-23T16:50:00Z","v":665,"vw":4.4499},{"c":4.435,"h":4.435,"l":4.435,"n":1,"o":4.435,"t":"2026-10-23T16:55:00Z","v":100,"vw":4.435},{"c":4.44,"h":4.44,"l":4.44,"n":8,"o":4.44,"t":"2026-10-23T17:00:00Z","v":339,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-23T17:05:00Z","v":210,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":7,"o":4.44,"t":"2026-10-23T17:10:00Z","v":434,"vw":4.44},{"c":4.435,"h":4.435,"l":4.435,"n":1,"o":4.435,"t":"2026-10-23T17:15:00Z","v":100,"vw":4.435},{"c":4.45,"h":4.45,"l":4.44,"n":15,"o":4.44,"t":"2026-10-23T17:20:00Z","v":1166,"vw":4.44209},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-10-23T17:25:00Z","v":210,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":21,"o":4.46,"t":"2026-10-23T17:30:00Z","v":1327,"vw":4.46},{"c":4.46,"h":4.47,"l":4.46,"n":41,"o":4.47,"t":"2026-10-23T17:40:00Z","v":1728,"vw":4.465},{"c":4.4687,"h":4.4687,"l":4.4687,"n":2,"o":4.4687,"t":"2026-10-23T17:50:00Z","v":105,"vw":4.4687},{"c":4.47,"h":4.47,"l":4.465,"n":19,"o":4.465,"t":"2026-10-23T17:55:00Z","v":478,"vw":4.4675},{"c":4.46,"h":4.46,"l":4.46,"n":10,"o":4.46,"t":"2026-10-23T18:00:00Z","v":536,"vw":4.46},{"c":4.45,"h":4.45,"l":4.45,"n":19,"o":4.45,"t":"2026-10-23T18:05:00Z","v":911,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":14,"o":4.45,"t":"2026-10-23T18:10:00Z","v":812,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-23T18:15:00Z","v":910,"vw":4.45},{"c":4.45,"h":4.455,"l":4.45,"n":11,"o":4.455,"t":"2026-10-23T18:30:00Z","v":734,"vw":4.451},{"c":4.452,"h":4.452,"l":4.452,"n":1,"o":4.452,"t":"2026-10-23T18:50:00Z","v":300,"vw":4.452},{"c":4.45,"h":4.45,"l":4.45,"n":13,"o":4.45,"t":"2026-10-23T18:55:00Z","v":975,"vw":4.45}],"history":[{"c":2.86,"h":2.87,"l":2.715,"n":4131,"o":2.82,"t":"2024-10-21T04:00:00Z","v":808809,"vw":2.802752},{"c":2.83,"h":3.03,"l":2.75,"n":7085,"o":2.8,"t":"2024-10-22T04:00:00Z","v":1398536,"vw":2.87473},{"c":2.67,"h":2.8575,"l":2.62,"n":4353,"o":2.85,"t":"2024-10-23T04:00:00Z","v":679872,"vw":2.703934},{"c":2.65,"h":2.695,"l":2.62,"n":2992,"o":2.64,"t":"2024-10-24T04:00:00Z","v":345465,"vw":2.661691},{"c":2.81,"h":2.955,"l":2.65,"n":6022,"o":2.68,"t":"2024-10-25T04:00:00Z","v":949538,"vw":2.829625},{"c":2.98,"h":3.05,"l":2.76,"n":4810,"o":2.85,"t":"2024-10-28T04:00:00Z","v":1107527,"vw":2.958517},{"c":2.94,"h":3.07,"l":2.875,"n":2581,"o":3.07,"t":"2024-10-29T04:00:00Z","v":505063,"vw":2.93881},{"c":2.88,"h":3,"l":2.855,"n":1763,"o":2.88,"t":"2024-10-30T04:00:00Z","v":339403,"vw":2.927261},{"c":2.82,"h":2.96,"l":2.775,"n":2115,"o":2.88,"t":"2024-10-31T04:00:00Z","v":273202,"vw":2.815993},{"c":2.8,"h":2.87,"l":2.75,"n":2125,"o":2.83,"t":"2024-11-01T04:00:00Z","v":175895,"vw":2.792879},{"c":2.74,"h":2.93,"l":2.72,"n":4083,"o":2.8,"t":"2024-11-04T05:00:00Z","v":750986,"vw":2.799169},{"c":3.27,"h":3.39,"l":2.79,"n":11951,"o":2.82,"t":"2024-11-05T05:00:00Z","v":2136693,"vw":3.231953},{"c":3.1,"h":3.4,"l":3.06,"n":8596,"o":3.15,"t":"2024-11-06T05:00:00Z","v":1451135,"vw":3.223412},{"c":3.78,"h":3.815,"l":3.44,"n":12193,"o":3.44,"t":"2024-11-07T05:00:00Z","v":2824059,"vw":3.705597},{"c":5.35,"h":5.47,"l":3.62,"n":33489,"o":3.62,"t":"2024-11-08T05:00:00Z","v":6969005,"vw":4.647648},{"c":5.02,"h":5.22,"l":4.03,"n":26713,"o":5.2,"t":"2024-11-11T05:00:00Z","v":4966241,"vw":4.698009},{"c":4.05,"h":4.89,"l":4.0001,"n":8572,"o":4.87,"t":"2024-11-12T05:00:00Z","v":1523476,"vw":4.254627},{"c":4.17,"h":4.4999,"l":4.11,"n":5204,"o":4.37,"t":"2024-11-13T05:00:00Z","v":822839,"vw":4.299311},{"c":4.19,"h":4.5108,"l":4.11,"n":4951,"o":4.11,"t":"2024-11-14T05:00:00Z","v":994743,"vw":4.313461},{"c":4.39,"h":4.71,"l":4.19,"n":9256,"o":4.26,"t":"2024-11-15T05:00:00Z","v":1350519,"vw":4.470177},{"c":4.07,"h":4.74,"l":3.97,"n":6903,"o":4.48,"t":"2024-11-18T05:00:00Z","v":1164021,"vw":4.199179},{"c":4.1,"h":4.28,"l":4.065,"n":4111,"o":4.07,"t":"2024-11-19T05:00:00Z","v":487829,"vw":4.154954},{"c":4.38,"h":4.64,"l":4.16,"n":4788,"o":4.16,"t":"2024-11-20T05:00:00Z","v":814584,"vw":4.460297},{"c":4.56,"h":4.79,"l":4.36,"n":5317,"o":4.53,"t":"2024-11-21T05:00:00Z","v":841134,"vw":4.523707},{"c":4.49,"h":4.56,"l":4.36,"n":4040,"o":4.42,"t":"2024-11-22T05:00:00Z","v":514407,"vw":4.481033},{"c":4.76,"h":5.08,"l":4.42,"n":18100,"o":4.57,"t":"2024-11-25T05:00:00Z","v":3074167,"vw":4.845669},{"c":4.74,"h":5,"l":4.27,"n":9107,"o":4.35,"t":"2024-11-26T05:00:00Z","v":1818749,"vw":4.660425},{"c":6.35,"h":6.49,"l":4.82,"n":36608,"o":4.83,"t":"2024-11-27T05:00:00Z","v":7581044,"vw":5.838749},{"c":5.16,"h":6.06,"l":5.04,"n":19441,"o":6.02,"t":"2024-11-29T05:00:00Z","v":4118265,"vw":5.400447},{"c":5.06,"h":5.8977,"l":4.86,"n":24999,"o":5.35,"t":"2024-12-02T05:00:00Z","v":5145346,"vw":5.32517},{"c":5.53,"h":5.78,"l":4.94,"n":11864,"o":5,"t":"2024-12-03T05:00:00Z","v":2249075,"vw":5.45055},{"c":5.52,"h":5.95,"l":5.31,"n":10131,"o":5.5,"t":"2024-12-04T05:00:00Z","v":1533061,"vw":5.618561},{"c":6.1,"h":6.3478,"l":5.5,"n":14673,"o":5.79,"t":"2024-12-05T05:00:00Z","v":2735992,"vw":6.032018},{"c":6.16,"h":6.35,"l":5.71,"n":15635,"o":6.15,"t":"2024-12-06T05:00:00Z","v":2099774,"vw":6.097176},{"c":5.99,"h":6.6399,"l":5.88,"n":16354,"o":6.51,"t":"2024-12-09T05:00:00Z","v":2667919,"vw":6.226252},{"c":5.1,"h":5.94,"l":5.06,"n":13365,"o":5.69,"t":"2024-12-10T05:00:00Z","v":2141270,"vw":5.390693},{"c":5.02,"h":5.49,"l":4.92,"n":9017,"o":5.3,"t":"2024-12-11T05:00:00Z","v":1554935,"vw":5.099054},{"c":5.25,"h":5.39,"l":5.02,"n":7654,"o":5.1,"t":"2024-12-12T05:00:00Z","v":969976,"vw":5.236012},{"c":4.81,"h":5.3275,"l":4.7,"n":14029,"o":5.25,"t":"2024-12-13T05:00:00Z","v":2401907,"vw":4.893979},{"c":4.65,"h":4.91,"l":4.4,"n":13398,"o":4.91,"t":"2024-12-16T05:00:00Z","v":1921723,"vw":4.585259},{"c":4.53,"h":4.68,"l":4.21,"n":13378,"o":4.59,"t":"2024-12-17T05:00:00Z","v":1803906,"vw":4.391553},{"c":4.56,"h":4.86,"l":4.51,"n":12268,"o":4.62,"t":"2024-12-18T05:00:00Z","v":1668711,"vw":4.692642},{"c":3.96,"h":4.575,"l":3.94,"n":14023,"o":4.54,"t":"2024-12-19T05:00:00Z","v":2456097,"vw":4.156975},{"c":4.55,"h":4.6025,"l":3.98,"n":6199,"o":3.98,"t":"2024-12-20T05:00:00Z","v":914739,"vw":4.410886},{"c":4.34,"h":4.47,"l":4.19,"n":4154,"o":4.47,"t":"2024-12-23T05:00:00Z","v":737568,"vw":4.335352},{"c":4.36,"h":4.5,"l":4.27,"n":1961,"o":4.33,"t":"2024-12-24T05:00:00Z","v":352755,"vw":4.399718},{"c":4.55,"h":4.63,"l":4.31,"n":4329,"o":4.44,"t":"2024-12-26T05:00:00Z","v":601592,"vw":4.502131},{"c":4.4,"h":4.59,"l":4.31,"n":3932,"o":4.58,"t":"2024-12-27T05:00:00Z","v":662161,"vw":4.416416},{"c":4.2,"h":4.275,"l":4.0301,"n":4918,"o":4.26,"t":"2024-12-30T05:00:00Z","v":665868,"vw":4.171183},{"c":4.16,"h":4.22,"l":4.05,"n":2441,"o":4.19,"t":"2024-12-31T05:00:00Z","v":364262,"vw":4.121229},{"c":4.37,"h":4.44,"l":4.1,"n":3092,"o":4.1,"t":"2025-01-02T05:00:00Z","v":545557,"vw":4.290794},{"c":4.43,"h":4.62,"l":4.33,"n":3064,"o":4.4,"t":"2025-01-03T05:00:00Z","v":466345,"vw":4.448388},{"c":4.35,"h":4.57,"l":4.3,"n":2919,"o":4.47,"t":"2025-01-06T05:00:00Z","v":397553,"vw":4.443791},{"c":4.19,"h":4.59,"l":4.14,"n":4392,"o":4.4,"t":"2025-01-07T05:00:00Z","v":599613,"vw":4.338113},{"c":3.68,"h":4.22,"l":3.65,"n":5383,"o":4.15,"t":"2025-01-08T05:00:00Z","v":1008871,"vw":3.82944},{"c":3.86,"h":3.94,"l":3.542,"n":4737,"o":3.94,"t":"2025-01-10T05:00:00Z","v":654446,"vw":3.785023},{"c":3.76,"h":3.9837,"l":3.7,"n":3113,"o":3.83,"t":"2025-01-13T05:00:00Z","v":379258,"vw":3.806727},{"c":3.79,"h":3.91,"l":3.73,"n":3051,"o":3.82,"t":"2025-01-14T05:00:00Z","v":465197,"vw":3.815892},{"c":4,"h":4.05,"l":3.85,"n":3168,"o":3.85,"t":"2025-01-15T05:00:00Z","v":504357,"vw":3.94857},{"c":4.67,"h":4.78,"l":4.3,"n":13954,"o":4.33,"t":"2025-01-16T05:00:00Z","v":2101285,"vw":4.606826},{"c":4.81,"h":4.93,"l":4.67,"n":6570,"o":4.77,"t":"2025-01-17T05:00:00Z","v":1045908,"vw":4.795356},{"c":4.89,"h":5.05,"l":4.52,"n":5322,"o":4.81,"t":"2025-01-21T05:00:00Z","v":670587,"vw":4.768147},{"c":4.7,"h":4.92,"l":4.61,"n":3394,"o":4.89,"t":"2025-01-22T05:00:00Z","v":391171,"vw":4.675434},{"c":4.55,"h":4.73,"l":4.48,"n":2330,"o":4.69,"t":"2025-01-23T05:00:00Z","v":290499,"vw":4.541686},{"c":5.24,"h":5.35,"l":4.56,"n":11639,"o":4.7,"t":"2025-01-24T05:00:00Z","v":1906713,"vw":5.123114},{"c":4.83,"h":5.0519,"l":4.75,"n":5693,"o":4.98,"t":"2025-01-27T05:00:00Z","v":913978,"vw":4.85863},{"c":5.23,"h":5.285,"l":4.73,"n":5092,"o":5.04,"t":"2025-01-28T05:00:00Z","v":881874,"vw":5.082578},{"c":5.78,"h":5.95,"l":5.2,"n":11379,"o":5.33,"t":"2025-01-29T05:00:00Z","v":1883453,"vw":5.709981},{"c":6.05,"h":6.09,"l":5.552,"n":9004,"o":5.75,"t":"2025-01-30T05:00:00Z","v":1621332,"vw":5.936166},{"c":5.59,"h":5.99,"l":5.36,"n":11641,"o":5.99,"t":"2025-01-31T05:00:00Z","v":1696807,"vw":5.61377},{"c":5.6,"h":5.82,"l":5.14,"n":4559,"o":5.24,"t":"2025-02-03T05:00:00Z","v":764888,"vw":5.589132},{"c":5.94,"h":6.26,"l":5.8245,"n":11053,"o":5.85,"t":"2025-02-04T05:00:00Z","v":1700925,"vw":6.071338},{"c":5.79,"h":5.97,"l":5.66,"n":3433,"o":5.85,"t":"2025-02-05T05:00:00Z","v":421955,"vw":5.78781},{"c":6.14,"h":6.48,"l":5.82,"n":10425,"o":6.17,"t":"2025-02-06T05:00:00Z","v":2126033,"vw":6.27229},{"c":6.16,"h":6.3849,"l":5.98,"n":5700,"o":6.18,"t":"2025-02-07T05:00:00Z","v":907513,"vw":6.183447},{"c":6.65,"h":6.73,"l":6.1,"n":10144,"o":6.45,"t":"2025-02-10T05:00:00Z","v":1897864,"vw":6.516458},{"c":6.06,"h":6.5181,"l":6.01,"n":5938,"o":6.45,"t":"2025-02-11T05:00:00Z","v":904968,"vw":6.197833},{"c":6.41,"h":6.65,"l":6.02,"n":10202,"o":6.12,"t":"2025-02-12T05:00:00Z","v":1266916,"vw":6.459814},{"c":6.46,"h":6.48,"l":5.95,"n":5629,"o":6.17,"t":"2025-02-13T05:00:00Z","v":749039,"vw":6.305232},{"c":5.97,"h":6.89,"l":5.81,"n":10743,"o":6.78,"t":"2025-02-14T05:00:00Z","v":2227273,"vw":6.275081},{"c":5.74,"h":6,"l":5.3942,"n":5680,"o":6,"t":"2025-02-18T05:00:00Z","v":1060327,"vw":5.68767},{"c":5.74,"h":5.85,"l":5.66,"n":7805,"o":5.75,"t":"2025-02-19T05:00:00Z","v":1002660,"vw":5.763008},{"c":5.67,"h":6.08,"l":5.51,"n":5891,"o":6.02,"t":"2025-02-20T05:00:00Z","v":1012842,"vw":5.777304},{"c":6.16,"h":6.37,"l":5.71,"n":10227,"o":5.95,"t":"2025-02-21T05:00:00Z","v":1909762,"vw":6.16904},{"c":5.6,"h":6.13,"l":5.51,"n":6262,"o":6.1,"t":"2025-02-24T05:00:00Z","v":1195152,"vw":5.657189},{"c":5.91,"h":5.98,"l":5.26,"n":9606,"o":5.37,"t":"2025-02-25T05:00:00Z","v":1277444,"vw":5.711326},{"c":6.51,"h":6.99,"l":5.93,"n":20586,"o":6.1,"t":"2025-02-26T05:00:00Z","v":3577163,"vw":6.542101},{"c":6.19,"h":6.8,"l":6.16,"n":11524,"o":6.37,"t":"2025-02-27T05:00:00Z","v":1822785,"vw":6.46761},{"c":5.66,"h":5.8153,"l":5.47,"n":5207,"o":5.73,"t":"2025-02-28T05:00:00Z","v":938459,"vw":5.62841},{"c":5.06,"h":5.775,"l":5.02,"n":8231,"o":5.53,"t":"2025-03-03T05:00:00Z","v":1333058,"vw":5.263866},{"c":5.24,"h":5.35,"l":5,"n":6084,"o":5,"t":"2025-03-04T05:00:00Z","v":698078,"vw":5.19418},{"c":5.55,"h":5.56,"l":5.26,"n":6317,"o":5.51,"t":"2025-03-05T05:00:00Z","v":1099505,"vw":5.402175},{"c":5.23,"h":5.67,"l":5.215,"n":4775,"o":5.67,"t":"2025-03-06T05:00:00Z","v":659944,"vw":5.372323},{"c":5.37,"h":5.39,"l":5.13,"n":4192,"o":5.28,"t":"2025-03-07T05:00:00Z","v":487481,"vw":5.274447},{"c":5.13,"h":5.45,"l":4.99,"n":6167,"o":5.25,"t":"2025-03-10T04:00:00Z","v":809027,"vw":5.173249},{"c":5.37,"h":5.68,"l":5.28,"n":7690,"o":5.28,"t":"2025-03-11T04:00:00Z","v":924726,"vw":5.450278},{"c":5.57,"h":5.62,"l":5.33,"n":3906,"o":5.47,"t":"2025-03-12T04:00:00Z","v":503883,"vw":5.508812},{"c":5.26,"h":5.62,"l":5.245,"n":6232,"o":5.53,"t":"2025-03-13T04:00:00Z","v":557109,"vw":5.33603},{"c":5.7,"h":5.71,"l":5.44,"n":5790,"o":5.47,"t":"2025-03-14T04:00:00Z","v":541439,"vw":5.628175},{"c":5.6,"h":5.7,"l":5.38,"n":6759,"o":5.6,"t":"2025-03-17T04:00:00Z","v":506184,"vw":5.540866},{"c":5.25,"h":5.71,"l":5.09,"n":5887,"o":5.7,"t":"2025-03-18T04:00:00Z","v":655065,"vw":5.254526},{"c":5.31,"h":5.368,"l":5.17,"n":2757,"o":5.27,"t":"2025-03-19T04:00:00Z","v":272340,"vw":5.268221},{"c":4.93,"h":5.18,"l":4.855,"n":7755,"o":5.18,"t":"2025-03-20T04:00:00Z","v":822543,"vw":4.975453},{"c":4.64,"h":4.895,"l":4.52,"n":7588,"o":4.87,"t":"2025-03-21T04:00:00Z","v":1293967,"vw":4.614278},{"c":4.66,"h":4.8197,"l":4.63,"n":4835,"o":4.79,"t":"2025-03-24T04:00:00Z","v":530597,"vw":4.701601},{"c":4.63,"h":4.68,"l":4.55,"n":2444,"o":4.55,"t":"2025-03-25T04:00:00Z","v":254638,"vw":4.605408},{"c":4.65,"h":4.7876,"l":4.54,"n":2838,"o":4.65,"t":"2025-03-26T04:00:00Z","v":265699,"vw":4.647674},{"c":4.54,"h":4.84,"l":4.52,"n":2709,"o":4.64,"t":"2025-03-27T04:00:00Z","v":262861,"vw":4.603369},{"c":4.34,"h":4.55,"l":4.3,"n":3045,"o":4.51,"t":"2025-03-28T04:00:00Z","v":432948,"vw":4.424108},{"c":4.02,"h":4.2,"l":3.97,"n":5252,"o":4.15,"t":"2025-03-31T04:00:00Z","v":723776,"vw":4.038517},{"c":4.04,"h":4.05,"l":3.82,"n":7436,"o":3.98,"t":"2025-04-01T04:00:00Z","v":807415,"vw":3.95893},{"c":4.03,"h":4.175,"l":3.97,"n":4065,"o":3.99,"t":"2025-04-02T04:00:00Z","v":548526,"vw":4.028741},{"c":3.78,"h":3.925,"l":3.68,"n":5845,"o":3.86,"t":"2025-04-03T04:00:00Z","v":888267,"vw":3.77782},{"c":3.41,"h":3.69,"l":3.3301,"n":7587,"o":3.5,"t":"2025-04-04T04:00:00Z","v":1505448,"vw":3.464858},{"c":3.19,"h":3.53,"l":3.09,"n":6386,"o":3.17,"t":"2025-04-07T04:00:00Z","v":1202431,"vw":3.250587},{"c":3.04,"h":3.35,"l":2.97,"n":9434,"o":3.26,"t":"2025-04-08T04:00:00Z","v":1278298,"vw":3.097787},{"c":3,"h":3.14,"l":2.85,"n":9855,"o":3,"t":"2025-04-09T04:00:00Z","v":1488960,"vw":2.981892},{"c":3.14,"h":3.2,"l":2.921,"n":7130,"o":3.03,"t":"2025-04-10T04:00:00Z","v":961569,"vw":3.080128},{"c":2.92,"h":3.21,"l":2.86,"n":11554,"o":3.15,"t":"2025-04-11T04:00:00Z","v":1459692,"vw":2.936352},{"c":2.98,"h":3.09,"l":2.87,"n":8853,"o":3,"t":"2025-04-14T04:00:00Z","v":1029901,"vw":2.960728},{"c":2.99,"h":3.015,"l":2.9198,"n":5072,"o":2.95,"t":"2025-04-15T04:00:00Z","v":565193,"vw":2.975771},{"c":2.82,"h":3.015,"l":2.72,"n":9236,"o":2.93,"t":"2025-04-16T04:00:00Z","v":1137453,"vw":2.826903},{"c":2.61,"h":2.8894,"l":2.525,"n":10269,"o":2.84,"t":"2025-04-17T04:00:00Z","v":1432097,"vw":2.614214},{"c":2.62,"h":2.69,"l":2.535,"n":5201,"o":2.58,"t":"2025-04-21T04:00:00Z","v":716317,"vw":2.608114},{"c":2.63,"h":2.745,"l":2.58,"n":9523,"o":2.71,"t":"2025-04-22T04:00:00Z","v":1480327,"vw":2.664156},{"c":2.93,"h":3.06,"l":2.755,"n":7818,"o":2.78,"t":"2025-04-23T04:00:00Z","v":1517466,"vw":2.920508},{"c":3.14,"h":3.18,"l":2.98,"n":6260,"o":2.98,"t":"2025-04-24T04:00:00Z","v":910004,"vw":3.102448},{"c":3.2,"h":3.31,"l":3.103,"n":6475,"o":3.11,"t":"2025-04-25T04:00:00Z","v":938506,"vw":3.199915},{"c":3.19,"h":3.32,"l":3.08,"n":6497,"o":3.2,"t":"2025-04-28T04:00:00Z","v":816400,"vw":3.178854},{"c":3.28,"h":3.325,"l":3.165,"n":6479,"o":3.19,"t":"2025-04-29T04:00:00Z","v":652124,"vw":3.2412},{"c":3.28,"h":3.34,"l":3.13,"n":4639,"o":3.22,"t":"2025-04-30T04:00:00Z","v":419037,"vw":3.263406},{"c":3.4,"h":3.5,"l":3.33,"n":4375,"o":3.33,"t":"2025-05-01T04:00:00Z","v":543469,"vw":3.437133},{"c":3.41,"h":3.6,"l":3.41,"n":4133,"o":3.47,"t":"2025-05-02T04:00:00Z","v":534176,"vw":3.48614},{"c":3.45,"h":3.555,"l":3.28,"n":4713,"o":3.39,"t":"2025-05-05T04:00:00Z","v":593399,"vw":3.466074},{"c":3.35,"h":3.445,"l":3.33,"n":3416,"o":3.44,"t":"2025-05-06T04:00:00Z","v":348057,"vw":3.383331},{"c":3.28,"h":3.38,"l":3.24,"n":4114,"o":3.35,"t":"2025-05-07T04:00:00Z","v":468699,"vw":3.304448},{"c":3.48,"h":3.53,"l":3.31,"n":4402,"o":3.31,"t":"2025-05-08T04:00:00Z","v":544654,"vw":3.484},{"c":3.37,"h":3.5,"l":3.33,"n":3912,"o":3.5,"t":"2025-05-09T04:00:00Z","v":456100,"vw":3.383609},{"c":3.57,"h":3.71,"l":3.51,"n":4392,"o":3.59,"t":"2025-05-12T04:00:00Z","v":694242,"vw":3.567745},{"c":3.54,"h":3.59,"l":3.44,"n":5350,"o":3.52,"t":"2025-05-13T04:00:00Z","v":591959,"vw":3.531321},{"c":3.56,"h":3.64,"l":3.515,"n":3949,"o":3.6,"t":"2025-05-14T04:00:00Z","v":520746,"vw":3.56671},{"c":3.46,"h":3.52,"l":3.42,"n":3849,"o":3.52,"t":"2025-05-15T04:00:00Z","v":440043,"vw":3.464157},{"c":3.5,"h":3.63,"l":3.42,"n":3671,"o":3.55,"t":"2025-05-16T04:00:00Z","v":476540,"vw":3.481326},{"c":3.57,"h":3.575,"l":3.43,"n":3518,"o":3.5,"t":"2025-05-19T04:00:00Z","v":351564,"vw":3.51398},{"c":3.52,"h":3.59,"l":3.32,"n":3759,"o":3.58,"t":"2025-05-20T04:00:00Z","v":538866,"vw":3.447698},{"c":3.55,"h":3.6,"l":3.47,"n":3660,"o":3.5,"t":"2025-05-21T04:00:00Z","v":530596,"vw":3.542084},{"c":3.68,"h":3.775,"l":3.51,"n":4272,"o":3.53,"t":"2025-05-22T04:00:00Z","v":718975,"vw":3.682217},{"c":3.59,"h":3.65,"l":3.555,"n":2157,"o":3.58,"t":"2025-05-23T04:00:00Z","v":268944,"vw":3.601042},{"c":3.79,"h":3.81,"l":3.62,"n":4447,"o":3.65,"t":"2025-05-27T04:00:00Z","v":846251,"vw":3.728512},{"c":3.72,"h":3.825,"l":3.41,"n":5168,"o":3.61,"t":"2025-05-28T04:00:00Z","v":906862,"vw":3.682266},{"c":3.78,"h":3.925,"l":3.73,"n":4632,"o":3.73,"t":"2025-05-29T04:00:00Z","v":737915,"vw":3.810604},{"c":3.58,"h":3.73,"l":3.5,"n":3897,"o":3.73,"t":"2025-05-30T04:00:00Z","v":604850,"vw":3.585926},{"c":3.46,"h":3.56,"l":3.43,"n":2491,"o":3.54,"t":"2025-06-02T04:00:00Z","v":407288,"vw":3.470862},{"c":3.7,"h":3.7,"l":3.48,"n":3597,"o":3.49,"t":"2025-06-03T04:00:00Z","v":438515,"vw":3.632029},{"c":3.81,"h":3.86,"l":3.64,"n":4362,"o":3.71,"t":"2025-06-04T04:00:00Z","v":515660,"vw":3.794274},{"c":3.82,"h":3.88,"l":3.785,"n":4998,"o":3.84,"t":"2025-06-05T04:00:00Z","v":428036,"vw":3.829425},{"c":3.81,"h":3.8625,"l":3.74,"n":2334,"o":3.8,"t":"2025-06-06T04:00:00Z","v":187350,"vw":3.792701},{"c":3.99,"h":4.03,"l":3.77,"n":4225,"o":3.85,"t":"2025-06-09T04:00:00Z","v":602521,"vw":3.957931},{"c":3.99,"h":4.03,"l":3.9,"n":3855,"o":4,"t":"2025-06-10T04:00:00Z","v":506997,"vw":3.977306},{"c":3.98,"h":4.0698,"l":3.95,"n":2478,"o":4.04,"t":"2025-06-11T04:00:00Z","v":323320,"vw":4.013188},{"c":3.84,"h":3.962,"l":3.82,"n":4007,"o":3.95,"t":"2025-06-12T04:00:00Z","v":518871,"vw":3.877247},{"c":3.71,"h":3.81,"l":3.695,"n":2182,"o":3.76,"t":"2025-06-13T04:00:00Z","v":232708,"vw":3.728067},{"c":3.82,"h":3.84,"l":3.66,"n":4699,"o":3.71,"t":"2025-06-16T04:00:00Z","v":653517,"vw":3.752405},{"c":3.72,"h":3.8,"l":3.6623,"n":2511,"o":3.8,"t":"2025-06-17T04:00:00Z","v":213439,"vw":3.736895},{"c":3.72,"h":3.77,"l":3.67,"n":2518,"o":3.75,"t":"2025-06-18T04:00:00Z","v":250883,"vw":3.729144},{"c":3.69,"h":3.76,"l":3.65,"n":5407,"o":3.74,"t":"2025-06-20T04:00:00Z","v":432462,"vw":3.694885},{"c":3.65,"h":3.67,"l":3.53,"n":3237,"o":3.67,"t":"2025-06-23T04:00:00Z","v":323960,"vw":3.603501},{"c":3.74,"h":3.7601,"l":3.5806,"n":2885,"o":3.73,"t":"2025-06-24T04:00:00Z","v":234289,"vw":3.72329},{"c":3.76,"h":3.8,"l":3.67,"n":3095,"o":3.76,"t":"2025-06-25T04:00:00Z","v":385101,"vw":3.730633},{"c":3.82,"h":3.835,"l":3.7061,"n":2652,"o":3.75,"t":"2025-06-26T04:00:00Z","v":281541,"vw":3.777597},{"c":3.78,"h":3.83,"l":3.74,"n":2780,"o":3.79,"t":"2025-06-27T04:00:00Z","v":166280,"vw":3.781672},{"c":3.81,"h":3.87,"l":3.745,"n":3227,"o":3.8,"t":"2025-06-30T04:00:00Z","v":310106,"vw":3.800364},{"c":3.68,"h":3.85,"l":3.675,"n":2894,"o":3.8,"t":"2025-07-01T04:00:00Z","v":238082,"vw":3.726561},{"c":3.7,"h":3.7692,"l":3.6,"n":2494,"o":3.64,"t":"2025-07-02T04:00:00Z","v":220353,"vw":3.705226},{"c":3.67,"h":3.775,"l":3.65,"n":2323,"o":3.68,"t":"2025-07-03T04:00:00Z","v":208381,"vw":3.707901},{"c":3.71,"h":3.755,"l":3.675,"n":2886,"o":3.7,"t":"2025-07-07T04:00:00Z","v":336132,"vw":3.713269},{"c":4.18,"h":4.2,"l":3.75,"n":9028,"o":3.75,"t":"2025-07-08T04:00:00Z","v":1800233,"vw":4.083402},{"c":4.04,"h":4.3141,"l":3.97,"n":3871,"o":4.24,"t":"2025-07-09T04:00:00Z","v":484960,"vw":4.095666},{"c":3.93,"h":4.14,"l":3.88,"n":2903,"o":4.14,"t":"2025-07-10T04:00:00Z","v":434165,"vw":3.974317},{"c":3.8,"h":3.92,"l":3.8,"n":2292,"o":3.9,"t":"2025-07-11T04:00:00Z","v":242369,"vw":3.850895},{"c":3.88,"h":3.905,"l":3.8,"n":2875,"o":3.83,"t":"2025-07-14T04:00:00Z","v":291149,"vw":3.864711},{"c":4.18,"h":4.2699,"l":3.99,"n":4669,"o":4,"t":"2025-07-15T04:00:00Z","v":706711,"vw":4.153329},{"c":3.98,"h":4.1808,"l":3.97,"n":3194,"o":4.17,"t":"2025-07-16T04:00:00Z","v":304904,"vw":4.020777},{"c":3.99,"h":4.1401,"l":3.92,"n":2607,"o":3.92,"t":"2025-07-17T04:00:00Z","v":481651,"vw":4.043413},{"c":3.99,"h":4.06,"l":3.95,"n":2925,"o":4,"t":"2025-07-18T04:00:00Z","v":365054,"vw":4.011595},{"c":3.98,"h":4.065,"l":3.96,"n":2087,"o":4,"t":"2025-07-21T04:00:00Z","v":222860,"vw":4.010537},{"c":4,"h":4.05,"l":3.95,"n":2823,"o":4,"t":"2025-07-22T04:00:00Z","v":209422,"vw":4.009654},{"c":4.06,"h":4.195,"l":3.985,"n":3889,"o":4.05,"t":"2025-07-23T04:00:00Z","v":385434,"vw":4.100085},{"c":4.03,"h":4.11,"l":3.99,"n":3160,"o":4.05,"t":"2025-07-24T04:00:00Z","v":300353,"vw":4.041442},{"c":4,"h":4.05,"l":3.98,"n":2239,"o":4.01,"t":"2025-07-25T04:00:00Z","v":146702,"vw":4.015676},{"c":3.94,"h":4.05,"l":3.9,"n":3257,"o":4,"t":"2025-07-28T04:00:00Z","v":233882,"vw":3.939018},{"c":3.82,"h":4,"l":3.82,"n":2159,"o":4,"t":"2025-07-29T04:00:00Z","v":303687,"vw":3.876898},{"c":3.88,"h":3.975,"l":3.76,"n":4185,"o":3.83,"t":"2025-07-30T04:00:00Z","v":535377,"vw":3.905754},{"c":3.85,"h":3.925,"l":3.77,"n":1840,"o":3.85,"t":"2025-07-31T04:00:00Z","v":236716,"vw":3.849687},{"c":3.67,"h":3.895,"l":3.67,"n":3482,"o":3.83,"t":"2025-08-01T04:00:00Z","v":385948,"vw":3.768323},{"c":3.73,"h":3.79,"l":3.71,"n":2529,"o":3.71,"t":"2025-08-04T04:00:00Z","v":211318,"vw":3.741573},{"c":3.71,"h":3.8,"l":3.71,"n":3334,"o":3.74,"t":"2025-08-05T04:00:00Z","v":339715,"vw":3.748297},{"c":3.72,"h":3.76,"l":3.645,"n":3115,"o":3.71,"t":"2025-08-06T04:00:00Z","v":371667,"vw":3.697266},{"c":3.77,"h":3.87,"l":3.685,"n":4712,"o":3.78,"t":"2025-08-07T04:00:00Z","v":589091,"vw":3.767975},{"c":3.83,"h":3.875,"l":3.62,"n":4245,"o":3.75,"t":"2025-08-08T04:00:00Z","v":392902,"vw":3.75101},{"c":3.75,"h":3.815,"l":3.73,"n":3521,"o":3.81,"t":"2025-08-11T04:00:00Z","v":300931,"vw":3.764173},{"c":3.82,"h":3.835,"l":3.71,"n":3044,"o":3.75,"t":"2025-08-12T04:00:00Z","v":279731,"vw":3.775421},{"c":3.8,"h":3.97,"l":3.75,"n":5922,"o":3.91,"t":"2025-08-13T04:00:00Z","v":714601,"vw":3.86441},{"c":3.65,"h":3.825,"l":3.645,"n":4019,"o":3.76,"t":"2025-08-14T04:00:00Z","v":302501,"vw":3.706333},{"c":3.67,"h":3.755,"l":3.55,"n":7839,"o":3.73,"t":"2025-08-15T04:00:00Z","v":1090715,"vw":3.614835},{"c":3.98,"h":3.98,"l":3.71,"n":5560,"o":3.72,"t":"2025-08-18T04:00:00Z","v":791894,"vw":3.847682},{"c":3.67,"h":3.9246,"l":3.605,"n":7170,"o":3.9,"t":"2025-08-19T04:00:00Z","v":939266,"vw":3.698435},{"c":3.47,"h":3.68,"l":3.44,"n":4467,"o":3.6,"t":"2025-08-20T04:00:00Z","v":608440,"vw":3.515111},{"c":3.54,"h":3.57,"l":3.425,"n":2799,"o":3.44,"t":"2025-08-21T04:00:00Z","v":295958,"vw":3.510274},{"c":3.53,"h":3.67,"l":3.52,"n":6795,"o":3.55,"t":"2025-08-22T04:00:00Z","v":854124,"vw":3.58923},{"c":3.64,"h":3.69,"l":3.54,"n":3304,"o":3.6,"t":"2025-08-25T04:00:00Z","v":504694,"vw":3.648081},{"c":3.53,"h":3.66,"l":3.51,"n":2775,"o":3.64,"t":"2025-08-26T04:00:00Z","v":287005,"vw":3.569731},{"c":3.51,"h":3.5562,"l":3.48,"n":2649,"o":3.48,"t":"2025-08-27T04:00:00Z","v":314370,"vw":3.518988},{"c":3.54,"h":3.67,"l":3.51,"n":3053,"o":3.53,"t":"2025-08-28T04:00:00Z","v":409830,"vw":3.575997},{"c":3.45,"h":3.6,"l":3.39,"n":6168,"o":3.54,"t":"2025-08-29T04:00:00Z","v":579811,"vw":3.460307},{"c":3.4,"h":3.53,"l":3.26,"n":7042,"o":3.37,"t":"2025-09-02T04:00:00Z","v":805237,"vw":3.431242},{"c":3.41,"h":3.47,"l":3.35,"n":4944,"o":3.42,"t":"2025-09-03T04:00:00Z","v":547135,"vw":3.394966},{"c":3.3,"h":3.41,"l":3.26,"n":4701,"o":3.39,"t":"2025-09-04T04:00:00Z","v":514144,"vw":3.30471},{"c":3.42,"h":3.56,"l":3.41,"n":4692,"o":3.41,"t":"2025-09-05T04:00:00Z","v":569543,"vw":3.484964},{"c":3.68,"h":3.7,"l":3.42,"n":4696,"o":3.43,"t":"2025-09-08T04:00:00Z","v":553173,"vw":3.576649},{"c":3.62,"h":3.79,"l":3.61,"n":3719,"o":3.67,"t":"2025-09-09T04:00:00Z","v":438515,"vw":3.693929},{"c":3.71,"h":3.77,"l":3.68,"n":6759,"o":3.72,"t":"2025-09-10T04:00:00Z","v":1081070,"vw":3.728166},{"c":3.87,"h":3.96,"l":3.75,"n":5224,"o":3.8,"t":"2025-09-11T04:00:00Z","v":916021,"vw":3.870523},{"c":3.78,"h":3.94,"l":3.725,"n":3500,"o":3.94,"t":"2025-09-12T04:00:00Z","v":463355,"vw":3.78235},{"c":3.82,"h":3.87,"l":3.78,"n":2179,"o":3.81,"t":"2025-09-15T04:00:00Z","v":207752,"vw":3.830487},{"c":3.72,"h":3.83,"l":3.7,"n":2948,"o":3.83,"t":"2025-09-16T04:00:00Z","v":240043,"vw":3.740388},{"c":3.83,"h":3.86,"l":3.74,"n":3075,"o":3.74,"t":"2025-09-17T04:00:00Z","v":401731,"vw":3.810821},{"c":3.89,"h":3.97,"l":3.77,"n":4456,"o":3.83,"t":"2025-09-18T04:00:00Z","v":651239,"vw":3.839317},{"c":3.85,"h":3.9,"l":3.7502,"n":3700,"o":3.89,"t":"2025-09-19T04:00:00Z","v":368452,"vw":3.827008},{"c":3.87,"h":3.89,"l":3.8,"n":3637,"o":3.84,"t":"2025-09-22T04:00:00Z","v":374989,"vw":3.841932},{"c":3.81,"h":4.045,"l":3.79,"n":6433,"o":3.85,"t":"2025-09-23T04:00:00Z","v":647904,"vw":3.922834},{"c":3.93,"h":4.06,"l":3.82,"n":5319,"o":3.82,"t":"2025-09-24T04:00:00Z","v":661258,"vw":3.974304},{"c":3.915,"h":4.01,"l":3.85,"n":2896,"o":3.88,"t":"2025-09-25T04:00:00Z","v":280566,"vw":3.939169},{"c":3.75,"h":3.92,"l":3.73,"n":3687,"o":3.89,"t":"2025-09-26T04:00:00Z","v":365965,"vw":3.788245},{"c":3.8,"h":3.93,"l":3.78,"n":4163,"o":3.84,"t":"2025-09-29T04:00:00Z","v":297566,"vw":3.842358},{"c":3.82,"h":3.84,"l":3.76,"n":2988,"o":3.83,"t":"2025-09-30T04:00:00Z","v":327755,"vw":3.799221},{"c":3.74,"h":3.84,"l":3.67,"n":4111,"o":3.81,"t":"2025-10-01T04:00:00Z","v":462212,"vw":3.738231},{"c":3.83,"h":3.8665,"l":3.77,"n":3031,"o":3.77,"t":"2025-10-02T04:00:00Z","v":369210,"vw":3.823847},{"c":3.77,"h":3.91,"l":3.75,"n":3586,"o":3.83,"t":"2025-10-03T04:00:00Z","v":410839,"vw":3.843763},{"c":3.99,"h":4.02,"l":3.76,"n":3424,"o":3.76,"t":"2025-10-06T04:00:00Z","v":359471,"vw":3.928919},{"c":3.86,"h":4.015,"l":3.84,"n":3297,"o":4.01,"t":"2025-10-07T04:00:00Z","v":350180,"vw":3.889423},{"c":4.06,"h":4.06,"l":3.85,"n":3603,"o":3.85,"t":"2025-10-08T04:00:00Z","v":521566,"vw":3.993207},{"c":3.95,"h":4.07,"l":3.925,"n":3123,"o":4.06,"t":"2025-10-09T04:00:00Z","v":355269,"vw":3.982317},{"c":3.5,"h":3.97,"l":3.45,"n":5408,"o":3.95,"t":"2025-10-10T04:00:00Z","v":929407,"vw":3.639211},{"c":3.57,"h":3.7326,"l":3.57,"n":3216,"o":3.62,"t":"2025-10-13T04:00:00Z","v":241725,"vw":3.628387},{"c":3.54,"h":3.58,"l":3.4876,"n":3103,"o":3.51,"t":"2025-10-14T04:00:00Z","v":348973,"vw":3.530928},{"c":3.62,"h":3.64,"l":3.545,"n":2508,"o":3.64,"t":"2025-10-15T04:00:00Z","v":370046,"vw":3.585459},{"c":3.52,"h":3.68,"l":3.52,"n":3116,"o":3.64,"t":"2025-10-16T04:00:00Z","v":225980,"vw":3.585269},{"c":3.48,"h":3.59,"l":3.47,"n":3278,"o":3.48,"t":"2025-10-17T04:00:00Z","v":283592,"vw":3.498569},{"c":3.54,"h":3.61,"l":3.49,"n":3818,"o":3.52,"t":"2025-10-20T04:00:00Z","v":440312,"vw":3.537622},{"c":3.61,"h":3.635,"l":3.5,"n":3145,"o":3.52,"t":"2025-10-21T04:00:00Z","v":278959,"vw":3.579858},{"c":3.57,"h":3.632,"l":3.49,"n":2510,"o":3.59,"t":"2025-10-22T04:00:00Z","v":190507,"vw":3.558919},{"c":3.63,"h":3.695,"l":3.54,"n":3491,"o":3.59,"t":"2025-10-23T04:00:00Z","v":277741,"vw":3.620785},{"c":3.6,"h":3.7,"l":3.56,"n":2672,"o":3.62,"t":"2025-10-24T04:00:00Z","v":194554,"vw":3.629012},{"c":3.6,"h":3.76,"l":3.57,"n":3046,"o":3.7,"t":"2025-10-27T04:00:00Z","v":264291,"vw":3.655734},{"c":3.51,"h":3.63,"l":3.49,"n":4274,"o":3.6,"t":"2025-10-28T04:00:00Z","v":410090,"vw":3.532716},{"c":3.51,"h":3.6201,"l":3.48,"n":3851,"o":3.56,"t":"2025-10-29T04:00:00Z","v":348219,"vw":3.513652},{"c":3.51,"h":3.57,"l":3.45,"n":2375,"o":3.46,"t":"2025-10-30T04:00:00Z","v":176904,"vw":3.527952},{"c":3.55,"h":3.605,"l":3.5,"n":2879,"o":3.52,"t":"2025-10-31T04:00:00Z","v":235342,"vw":3.549841},{"c":3.5,"h":3.6,"l":3.48,"n":3855,"o":3.55,"t":"2025-11-03T05:00:00Z","v":368068,"vw":3.523804},{"c":3.28,"h":3.455,"l":3.28,"n":5022,"o":3.41,"t":"2025-11-04T05:00:00Z","v":542495,"vw":3.361195},{"c":3.44,"h":3.505,"l":3.33,"n":5182,"o":3.38,"t":"2025-11-05T05:00:00Z","v":551677,"vw":3.437112},{"c":3.47,"h":3.51,"l":3.39,"n":5104,"o":3.47,"t":"2025-11-06T05:00:00Z","v":466801,"vw":3.452638},{"c":3.49,"h":3.51,"l":3.4,"n":4178,"o":3.43,"t":"2025-11-07T05:00:00Z","v":349665,"vw":3.465107},{"c":3.49,"h":3.52,"l":3.47,"n":3832,"o":3.5,"t":"2025-11-10T05:00:00Z","v":321061,"vw":3.494456},{"c":3.49,"h":3.52,"l":3.45,"n":3012,"o":3.46,"t":"2025-11-11T05:00:00Z","v":244650,"vw":3.48991},{"c":3.47,"h":3.515,"l":3.46,"n":2555,"o":3.5,"t":"2025-11-12T05:00:00Z","v":243980,"vw":3.488031},{"c":3.4,"h":3.495,"l":3.4,"n":3786,"o":3.46,"t":"2025-11-13T05:00:00Z","v":283140,"vw":3.45229},{"c":3.4,"h":3.47,"l":3.3,"n":2641,"o":3.35,"t":"2025-11-14T05:00:00Z","v":370451,"vw":3.415975},{"c":3.24,"h":3.44,"l":3.22,"n":3330,"o":3.36,"t":"2025-11-17T05:00:00Z","v":283859,"vw":3.32631},{"c":3.29,"h":3.3,"l":3.14,"n":5539,"o":3.19,"t":"2025-11-18T05:00:00Z","v":595638,"vw":3.210091},{"c":3.31,"h":3.36,"l":3.25,"n":3828,"o":3.28,"t":"2025-11-19T05:00:00Z","v":364850,"vw":3.306644},{"c":3.61,"h":3.98,"l":3.4,"n":13033,"o":3.47,"t":"2025-11-20T05:00:00Z","v":1676890,"vw":3.755732},{"c":3.56,"h":3.665,"l":3.45,"n":3446,"o":3.56,"t":"2025-11-21T05:00:00Z","v":378391,"vw":3.548788},{"c":3.73,"h":3.76,"l":3.57,"n":2783,"o":3.57,"t":"2025-11-24T05:00:00Z","v":308361,"vw":3.68779},{"c":3.64,"h":3.75,"l":3.51,"n":3963,"o":3.75,"t":"2025-11-25T05:00:00Z","v":367935,"vw":3.642902},{"c":3.54,"h":3.69,"l":3.54,"n":3397,"o":3.65,"t":"2025-11-26T05:00:00Z","v":260956,"vw":3.608705},{"c":3.61,"h":3.685,"l":3.53,"n":3244,"o":3.57,"t":"2025-11-28T05:00:00Z","v":276449,"vw":3.624451},{"c":3.67,"h":3.7,"l":3.5,"n":5009,"o":3.6,"t":"2025-12-01T05:00:00Z","v":515708,"vw":3.655112},{"c":3.71,"h":3.78,"l":3.59,"n":5696,"o":3.64,"t":"2025-12-02T05:00:00Z","v":755752,"vw":3.684498},{"c":3.77,"h":3.81,"l":3.67,"n":3676,"o":3.7,"t":"2025-12-03T05:00:00Z","v":347945,"vw":3.752524},{"c":3.82,"h":3.83,"l":3.77,"n":2805,"o":3.77,"t":"2025-12-04T05:00:00Z","v":240044,"vw":3.80679},{"c":3.78,"h":3.835,"l":3.73,"n":2648,"o":3.78,"t":"2025-12-05T05:00:00Z","v":230261,"vw":3.772773},{"c":3.8,"h":3.82,"l":3.7,"n":2594,"o":3.81,"t":"2025-12-08T05:00:00Z","v":239901,"vw":3.770347},{"c":3.78,"h":3.815,"l":3.72,"n":2511,"o":3.72,"t":"2025-12-09T05:00:00Z","v":237261,"vw":3.787317},{"c":3.81,"h":3.85,"l":3.76,"n":4445,"o":3.79,"t":"2025-12-10T05:00:00Z","v":319817,"vw":3.816455},{"c":3.73,"h":3.81,"l":3.73,"n":2270,"o":3.76,"t":"2025-12-11T05:00:00Z","v":222820,"vw":3.775091},{"c":3.92,"h":3.95,"l":3.72,"n":9502,"o":3.72,"t":"2025-12-12T05:00:00Z","v":978000,"vw":3.898052},{"c":3.87,"h":3.925,"l":3.86,"n":7139,"o":3.9,"t":"2025-12-15T05:00:00Z","v":710944,"vw":3.887218},{"c":3.95,"h":3.98,"l":3.805,"n":5974,"o":3.87,"t":"2025-12-16T05:00:00Z","v":612840,"vw":3.936208},{"c":3.9,"h":4.04,"l":3.89,"n":4524,"o":3.95,"t":"2025-12-17T05:00:00Z","v":482713,"vw":3.973851},{"c":3.92,"h":3.97,"l":3.91,"n":2034,"o":3.94,"t":"2025-12-18T05:00:00Z","v":235018,"vw":3.941417},{"c":3.94,"h":3.995,"l":3.92,"n":2546,"o":3.95,"t":"2025-12-19T05:00:00Z","v":275950,"vw":3.942186},{"c":3.84,"h":3.91,"l":3.76,"n":3335,"o":3.91,"t":"2025-12-22T05:00:00Z","v":405499,"vw":3.816816},{"c":3.84,"h":3.89,"l":3.77,"n":2148,"o":3.81,"t":"2025-12-23T05:00:00Z","v":164342,"vw":3.858994},{"c":3.85,"h":3.935,"l":3.79,"n":1853,"o":3.82,"t":"2025-12-24T05:00:00Z","v":170728,"vw":3.898318},{"c":3.93,"h":3.95,"l":3.83,"n":1981,"o":3.83,"t":"2025-12-26T05:00:00Z","v":219188,"vw":3.913454},{"c":3.97,"h":3.98,"l":3.87,"n":2140,"o":3.87,"t":"2025-12-29T05:00:00Z","v":259379,"vw":3.9508},{"c":4,"h":4.07,"l":3.95,"n":2984,"o":3.97,"t":"2025-12-30T05:00:00Z","v":367375,"vw":4.018806},{"c":4.07,"h":4.08,"l":3.97,"n":3713,"o":3.99,"t":"2025-12-31T05:00:00Z","v":349437,"vw":4.053631},{"c":4.04,"h":4.17,"l":3.98,"n":4690,"o":4.1,"t":"2026-01-02T05:00:00Z","v":557456,"vw":4.034523},{"c":4.15,"h":4.15,"l":3.99,"n":4399,"o":4.01,"t":"2026-01-05T05:00:00Z","v":577462,"vw":4.094451},{"c":4.02,"h":4.15,"l":4,"n":4162,"o":4.15,"t":"2026-01-06T05:00:00Z","v":507056,"vw":4.063242},{"c":4.08,"h":4.095,"l":3.95,"n":2967,"o":3.97,"t":"2026-01-07T05:00:00Z","v":388297,"vw":4.054947},{"c":4.15,"h":4.26,"l":4.05,"n":3951,"o":4.05,"t":"2026-01-08T05:00:00Z","v":587073,"vw":4.173844},{"c":4.5,"h":4.555,"l":4.096,"n":4759,"o":4.15,"t":"2026-01-09T05:00:00Z","v":672792,"vw":4.453639},{"c":4.71,"h":5.1485,"l":4.685,"n":7499,"o":4.7,"t":"2026-01-12T05:00:00Z","v":1312828,"vw":4.85382},{"c":4.53,"h":4.69,"l":4.37,"n":5239,"o":4.69,"t":"2026-01-13T05:00:00Z","v":633584,"vw":4.481249},{"c":4.46,"h":4.6041,"l":4.455,"n":4274,"o":4.52,"t":"2026-01-14T05:00:00Z","v":471591,"vw":4.511109},{"c":4.47,"h":4.545,"l":4.37,"n":3174,"o":4.46,"t":"2026-01-15T05:00:00Z","v":450680,"vw":4.500925},{"c":4.47,"h":4.52,"l":4.4,"n":3686,"o":4.47,"t":"2026-01-16T05:00:00Z","v":459081,"vw":4.459345},{"c":4.5,"h":4.58,"l":4.32,"n":3642,"o":4.37,"t":"2026-01-20T05:00:00Z","v":620412,"vw":4.514308},{"c":4.48,"h":4.56,"l":4.405,"n":4866,"o":4.52,"t":"2026-01-21T05:00:00Z","v":456529,"vw":4.499849},{"c":4.46,"h":4.55,"l":4.44,"n":3544,"o":4.44,"t":"2026-01-22T05:00:00Z","v":460876,"vw":4.509439},{"c":4.63,"h":4.67,"l":4.42,"n":2542,"o":4.46,"t":"2026-01-23T05:00:00Z","v":401955,"vw":4.614923},{"c":4.41,"h":4.64,"l":4.4,"n":3420,"o":4.63,"t":"2026-01-26T05:00:00Z","v":456114,"vw":4.495242},{"c":4.53,"h":4.56,"l":4.4,"n":3200,"o":4.47,"t":"2026-01-27T05:00:00Z","v":360237,"vw":4.487223},{"c":4.56,"h":4.595,"l":4.49,"n":3582,"o":4.55,"t":"2026-01-28T05:00:00Z","v":549095,"vw":4.547},{"c":4.48,"h":4.57,"l":4.38,"n":4801,"o":4.56,"t":"2026-01-29T05:00:00Z","v":564014,"vw":4.475193},{"c":4.17,"h":4.525,"l":4.145,"n":4090,"o":4.4,"t":"2026-01-30T05:00:00Z","v":489733,"vw":4.316615},{"c":4.25,"h":4.39,"l":4.13,"n":4176,"o":4.16,"t":"2026-02-02T05:00:00Z","v":354592,"vw":4.303182},{"c":4.15,"h":4.34,"l":4.08,"n":4463,"o":4.27,"t":"2026-02-03T05:00:00Z","v":335526,"vw":4.16959},{"c":4.13,"h":4.179,"l":4.01,"n":3312,"o":4.01,"t":"2026-02-04T05:00:00Z","v":383148,"vw":4.083538},{"c":4.1,"h":4.2,"l":4.055,"n":3895,"o":4.09,"t":"2026-02-05T05:00:00Z","v":268740,"vw":4.124472},{"c":4.3,"h":4.31,"l":4.16,"n":3049,"o":4.16,"t":"2026-02-06T05:00:00Z","v":404100,"vw":4.260163},{"c":4.4,"h":4.41,"l":4.21,"n":3256,"o":4.27,"t":"2026-02-09T05:00:00Z","v":256746,"vw":4.31135},{"c":4.46,"h":4.54,"l":4.38,"n":3236,"o":4.4,"t":"2026-02-10T05:00:00Z","v":357769,"vw":4.488851},{"c":4.27,"h":4.52,"l":4.21,"n":3277,"o":4.49,"t":"2026-02-11T05:00:00Z","v":303766,"vw":4.315011},{"c":4.4,"h":4.49,"l":4.27,"n":4546,"o":4.27,"t":"2026-02-12T05:00:00Z","v":659838,"vw":4.395107},{"c":4.59,"h":4.775,"l":4.37,"n":6421,"o":4.37,"t":"2026-02-13T05:00:00Z","v":624807,"vw":4.604194},{"c":4.79,"h":5.1,"l":4.64,"n":5673,"o":4.64,"t":"2026-02-17T05:00:00Z","v":619211,"vw":4.885239},{"c":4.73,"h":4.82,"l":4.645,"n":2628,"o":4.82,"t":"2026-02-18T05:00:00Z","v":229481,"vw":4.7009},{"c":4.69,"h":4.75,"l":4.6,"n":2430,"o":4.73,"t":"2026-02-19T05:00:00Z","v":199048,"vw":4.67359},{"c":4.63,"h":4.815,"l":4.63,"n":2543,"o":4.69,"t":"2026-02-20T05:00:00Z","v":272237,"vw":4.701484},{"c":4.61,"h":4.6756,"l":4.44,"n":3599,"o":4.66,"t":"2026-02-23T05:00:00Z","v":377405,"vw":4.564336},{"c":4.76,"h":4.83,"l":4.58,"n":2810,"o":4.6,"t":"2026-02-24T05:00:00Z","v":262927,"vw":4.772547},{"c":4.8,"h":4.86,"l":4.67,"n":3508,"o":4.72,"t":"2026-02-25T05:00:00Z","v":368071,"vw":4.781558},{"c":4.69,"h":4.83,"l":4.59,"n":6500,"o":4.76,"t":"2026-02-26T05:00:00Z","v":654124,"vw":4.67192},{"c":4.67,"h":4.75,"l":4.6,"n":2688,"o":4.67,"t":"2026-02-27T05:00:00Z","v":270438,"vw":4.653355},{"c":4.68,"h":4.725,"l":4.52,"n":3652,"o":4.56,"t":"2026-03-02T05:00:00Z","v":351666,"vw":4.647041},{"c":4.56,"h":4.84,"l":4.14,"n":6920,"o":4.68,"t":"2026-03-03T05:00:00Z","v":1062774,"vw":4.460026},{"c":4.31,"h":4.595,"l":4.26,"n":4122,"o":4.58,"t":"2026-03-04T05:00:00Z","v":416024,"vw":4.337699},{"c":4.37,"h":4.48,"l":4.3,"n":3635,"o":4.3,"t":"2026-03-05T05:00:00Z","v":289650,"vw":4.383849},{"c":4.34,"h":4.47,"l":4.22,"n":3632,"o":4.33,"t":"2026-03-06T05:00:00Z","v":513817,"vw":4.374191},{"c":4.39,"h":4.42,"l":4.25,"n":3667,"o":4.34,"t":"2026-03-09T04:00:00Z","v":337980,"vw":4.334404},{"c":4.18,"h":4.38,"l":4.11,"n":5602,"o":4.36,"t":"2026-03-10T04:00:00Z","v":785641,"vw":4.196887},{"c":3.99,"h":4.2129,"l":3.93,"n":5454,"o":4.15,"t":"2026-03-11T04:00:00Z","v":579878,"vw":4.006713},{"c":3.88,"h":4.0501,"l":3.835,"n":4188,"o":3.93,"t":"2026-03-12T04:00:00Z","v":567612,"vw":3.920269},{"c":3.83,"h":3.93,"l":3.81,"n":4741,"o":3.91,"t":"2026-03-13T04:00:00Z","v":382596,"vw":3.85718},{"c":3.84,"h":3.925,"l":3.825,"n":2464,"o":3.85,"t":"2026-03-16T04:00:00Z","v":266392,"vw":3.86224},{"c":3.86,"h":3.93,"l":3.825,"n":2905,"o":3.85,"t":"2026-03-17T04:00:00Z","v":233294,"vw":3.872453},{"c":3.75,"h":3.9,"l":3.74,"n":2556,"o":3.82,"t":"2026-03-18T04:00:00Z","v":285680,"vw":3.817115},{"c":3.56,"h":3.731,"l":3.53,"n":3402,"o":3.7,"t":"2026-03-19T04:00:00Z","v":423147,"vw":3.595924},{"c":3.5,"h":3.655,"l":3.46,"n":3485,"o":3.53,"t":"2026-03-20T04:00:00Z","v":388852,"vw":3.501412},{"c":3.54,"h":3.615,"l":3.5,"n":7614,"o":3.51,"t":"2026-03-23T04:00:00Z","v":925238,"vw":3.534497},{"c":3.41,"h":3.59,"l":3.36,"n":5382,"o":3.54,"t":"2026-03-24T04:00:00Z","v":613451,"vw":3.433533},{"c":3.52,"h":3.535,"l":3.41,"n":3159,"o":3.41,"t":"2026-03-25T04:00:00Z","v":362818,"vw":3.489142},{"c":3.45,"h":3.56,"l":3.44,"n":2602,"o":3.45,"t":"2026-03-26T04:00:00Z","v":248453,"vw":3.477723},{"c":3.41,"h":3.485,"l":3.405,"n":2968,"o":3.43,"t":"2026-03-27T04:00:00Z","v":299901,"vw":3.436858},{"c":3.46,"h":3.49,"l":3.42,"n":3189,"o":3.46,"t":"2026-03-30T04:00:00Z","v":297491,"vw":3.459381},{"c":3.54,"h":3.55,"l":3.42,"n":3219,"o":3.42,"t":"2026-03-31T04:00:00Z","v":267491,"vw":3.497408},{"c":3.64,"h":3.65,"l":3.54,"n":2152,"o":3.54,"t":"2026-04-01T04:00:00Z","v":154769,"vw":3.619263},{"c":3.66,"h":3.665,"l":3.54,"n":1977,"o":3.54,"t":"2026-04-02T04:00:00Z","v":142424,"vw":3.621594},{"c":3.69,"h":3.73,"l":3.66,"n":2281,"o":3.66,"t":"2026-04-06T04:00:00Z","v":155913,"vw":3.695892},{"c":3.66,"h":3.75,"l":3.605,"n":2406,"o":3.68,"t":"2026-04-07T04:00:00Z","v":169698,"vw":3.642861},{"c":3.78,"h":3.85,"l":3.77,"n":2352,"o":3.77,"t":"2026-04-08T04:00:00Z","v":363825,"vw":3.801631},{"c":3.68,"h":3.79,"l":3.65,"n":2935,"o":3.77,"t":"2026-04-09T04:00:00Z","v":335926,"vw":3.722592},{"c":3.71,"h":3.75,"l":3.68,"n":1779,"o":3.68,"t":"2026-04-10T04:00:00Z","v":153730,"vw":3.707191},{"c":3.76,"h":3.78,"l":3.6,"n":2505,"o":3.6,"t":"2026-04-13T04:00:00Z","v":345482,"vw":3.700548},{"c":3.83,"h":3.85,"l":3.8,"n":2738,"o":3.8,"t":"2026-04-14T04:00:00Z","v":350033,"vw":3.826491},{"c":3.97,"h":3.98,"l":3.79,"n":3547,"o":3.79,"t":"2026-04-15T04:00:00Z","v":387807,"vw":3.894409},{"c":3.94,"h":4.16,"l":3.94,"n":3490,"o":4.16,"t":"2026-04-16T04:00:00Z","v":415731,"vw":3.999855},{"c":4,"h":4.14,"l":3.98,"n":5029,"o":4,"t":"2026-04-17T04:00:00Z","v":643736,"vw":4.049173},{"c":3.88,"h":4.025,"l":3.875,"n":2815,"o":4.025,"t":"2026-04-20T04:00:00Z","v":320953,"vw":3.924292},{"c":3.73,"h":3.92,"l":3.715,"n":3054,"o":3.9,"t":"2026-04-21T04:00:00Z","v":274148,"vw":3.797462},{"c":3.73,"h":3.78,"l":3.7,"n":2830,"o":3.74,"t":"2026-04-22T04:00:00Z","v":164421,"vw":3.7329},{"c":3.57,"h":3.77,"l":3.5435,"n":2734,"o":3.77,"t":"2026-04-23T04:00:00Z","v":175266,"vw":3.606008},{"c":3.6,"h":3.645,"l":3.56,"n":1237,"o":3.57,"t":"2026-04-24T04:00:00Z","v":127917,"vw":3.592591},{"c":3.55,"h":3.612,"l":3.485,"n":2100,"o":3.59,"t":"2026-04-27T04:00:00Z","v":202671,"vw":3.527555},{"c":3.43,"h":3.51,"l":3.43,"n":1454,"o":3.5,"t":"2026-04-28T04:00:00Z","v":147030,"vw":3.460089},{"c":3.51,"h":3.52,"l":3.37,"n":2985,"o":3.43,"t":"2026-04-29T04:00:00Z","v":269016,"vw":3.46341},{"c":3.54,"h":3.57,"l":3.471,"n":1433,"o":3.53,"t":"2026-04-30T04:00:00Z","v":130243,"vw":3.530949},{"c":3.75,"h":3.77,"l":3.52,"n":2070,"o":3.52,"t":"2026-05-01T04:00:00Z","v":183957,"vw":3.70153},{"c":3.84,"h":3.87,"l":3.72,"n":4262,"o":3.75,"t":"2026-05-04T04:00:00Z","v":431847,"vw":3.812763},{"c":3.89,"h":3.995,"l":3.845,"n":3620,"o":3.87,"t":"2026-05-05T04:00:00Z","v":404421,"vw":3.889376},{"c":4.11,"h":4.11,"l":3.85,"n":4016,"o":3.9,"t":"2026-05-06T04:00:00Z","v":464733,"vw":3.97788},{"c":3.98,"h":4.11,"l":3.92,"n":3578,"o":4.11,"t":"2026-05-07T04:00:00Z","v":366774,"vw":3.981684},{"c":4.28,"h":4.285,"l":3.9346,"n":4204,"o":3.95,"t":"2026-05-08T04:00:00Z","v":426633,"vw":4.136667},{"c":4.11,"h":4.22,"l":4.08,"n":3269,"o":4.21,"t":"2026-05-11T04:00:00Z","v":287447,"vw":4.146116},{"c":3.87,"h":4.04,"l":3.86,"n":2830,"o":4.04,"t":"2026-05-12T04:00:00Z","v":328861,"vw":3.915261},{"c":3.92,"h":3.945,"l":3.79,"n":3027,"o":3.83,"t":"2026-05-13T04:00:00Z","v":250996,"vw":3.887171},{"c":3.85,"h":3.94,"l":3.75,"n":3121,"o":3.89,"t":"2026-05-14T04:00:00Z","v":287539,"vw":3.815571},{"c":3.89,"h":3.95,"l":3.73,"n":3201,"o":3.77,"t":"2026-05-15T04:00:00Z","v":241702,"vw":3.877682},{"c":3.89,"h":3.96,"l":3.855,"n":2783,"o":3.91,"t":"2026-05-18T04:00:00Z","v":233217,"vw":3.906352},{"c":3.84,"h":3.945,"l":3.8099,"n":3522,"o":3.88,"t":"2026-05-19T04:00:00Z","v":259776,"vw":3.888338},{"c":3.81,"h":3.94,"l":3.77,"n":3097,"o":3.84,"t":"2026-05-20T04:00:00Z","v":234918,"vw":3.811317},{"c":3.77,"h":3.8,"l":3.65,"n":2642,"o":3.78,"t":"2026-05-21T04:00:00Z","v":219650,"vw":3.738529},{"c":3.64,"h":3.77,"l":3.565,"n":3892,"o":3.64,"t":"2026-05-22T04:00:00Z","v":589563,"vw":3.644434},{"c":3.77,"h":3.83,"l":3.51,"n":7338,"o":3.64,"t":"2026-05-26T04:00:00Z","v":1066474,"vw":3.704744},{"c":4.23,"h":4.23,"l":3.7901,"n":12774,"o":4.1,"t":"2026-05-27T04:00:00Z","v":2385778,"vw":4.079295},{"c":4.25,"h":4.39,"l":4.19,"n":5076,"o":4.23,"t":"2026-05-28T04:00:00Z","v":696063,"vw":4.27895},{"c":4.1,"h":4.23,"l":4.01,"n":5255,"o":4.2,"t":"2026-05-29T04:00:00Z","v":484496,"vw":4.114588},{"c":4.75,"h":4.85,"l":4.25,"n":12281,"o":4.37,"t":"2026-06-01T04:00:00Z","v":1674388,"vw":4.663207},{"c":5.26,"h":5.495,"l":4.7,"n":9062,"o":4.82,"t":"2026-06-02T04:00:00Z","v":1437920,"vw":5.132793},{"c":4.87,"h":5.29,"l":4.82,"n":6087,"o":5.27,"t":"2026-06-03T04:00:00Z","v":693696,"vw":4.969456},{"c":4.83,"h":5.025,"l":4.76,"n":4264,"o":4.86,"t":"2026-06-04T04:00:00Z","v":454972,"vw":4.915355},{"c":4.81,"h":4.97,"l":4.62,"n":6280,"o":4.75,"t":"2026-06-05T04:00:00Z","v":676632,"vw":4.816403},{"c":4.59,"h":4.7847,"l":4.515,"n":3340,"o":4.77,"t":"2026-06-08T04:00:00Z","v":421834,"vw":4.579984},{"c":4.54,"h":4.76,"l":4.33,"n":5791,"o":4.61,"t":"2026-06-09T04:00:00Z","v":553541,"vw":4.511395},{"c":4.47,"h":4.63,"l":4.43,"n":3013,"o":4.48,"t":"2026-06-10T04:00:00Z","v":272674,"vw":4.517242},{"c":4.5,"h":4.53,"l":4.34,"n":3875,"o":4.43,"t":"2026-06-11T04:00:00Z","v":298723,"vw":4.430514},{"c":4.32,"h":4.68,"l":4.32,"n":4084,"o":4.62,"t":"2026-06-12T04:00:00Z","v":309083,"vw":4.378739},{"c":4.24,"h":4.465,"l":4.15,"n":4717,"o":4.41,"t":"2026-06-15T04:00:00Z","v":427699,"vw":4.256099},{"c":4.21,"h":4.33,"l":4.08,"n":6110,"o":4.2,"t":"2026-06-16T04:00:00Z","v":471942,"vw":4.209917},{"c":4.22,"h":4.3,"l":4.11,"n":3614,"o":4.16,"t":"2026-06-17T04:00:00Z","v":507884,"vw":4.247505},{"c":4.15,"h":4.29,"l":4.07,"n":3242,"o":4.22,"t":"2026-06-18T04:00:00Z","v":466619,"vw":4.141743},{"c":4.17,"h":4.195,"l":4.05,"n":4950,"o":4.1,"t":"2026-06-22T04:00:00Z","v":469183,"vw":4.137311},{"c":4.26,"h":4.32,"l":4.02,"n":7701,"o":4.02,"t":"2026-06-23T04:00:00Z","v":853557,"vw":4.251838},{"c":4.12,"h":4.3,"l":4.11,"n":3004,"o":4.25,"t":"2026-06-24T04:00:00Z","v":288284,"vw":4.194562},{"c":3.88,"h":4.12,"l":3.705,"n":5923,"o":4.09,"t":"2026-06-25T04:00:00Z","v":601141,"vw":3.830376},{"c":4.06,"h":4.06,"l":3.81,"n":4398,"o":3.89,"t":"2026-06-26T04:00:00Z","v":439461,"vw":3.995529},{"c":4.19,"h":4.2,"l":4.01,"n":4750,"o":4.06,"t":"2026-06-29T04:00:00Z","v":266066,"vw":4.111378},{"c":3.99,"h":4.2,"l":3.975,"n":4290,"o":4.1,"t":"2026-06-30T04:00:00Z","v":424047,"vw":4.062683},{"c":4.06,"h":4.12,"l":3.96,"n":2678,"o":3.96,"t":"2026-07-01T04:00:00Z","v":269707,"vw":4.062801},{"c":4.01,"h":4.18,"l":3.98,"n":4000,"o":4.05,"t":"2026-07-02T04:00:00Z","v":330696,"vw":4.040634},{"c":4.13,"h":4.165,"l":4,"n":3050,"o":4,"t":"2026-07-06T04:00:00Z","v":262194,"vw":4.111537},{"c":4.11,"h":4.2,"l":4.06,"n":2954,"o":4.1,"t":"2026-07-07T04:00:00Z","v":306336,"vw":4.146866},{"c":4.16,"h":4.19,"l":4.07,"n":3416,"o":4.11,"t":"2026-07-08T04:00:00Z","v":335705,"vw":4.136671},{"c":4.33,"h":4.35,"l":4.18,"n":3366,"o":4.19,"t":"2026-07-09T04:00:00Z","v":475156,"vw":4.265764},{"c":4.22,"h":4.36,"l":4.21,"n":3319,"o":4.33,"t":"2026-07-10T04:00:00Z","v":376189,"vw":4.273048},{"c":4.17,"h":4.26,"l":4.135,"n":2806,"o":4.2,"t":"2026-07-13T04:00:00Z","v":258977,"vw":4.186825},{"c":3.98,"h":4.21,"l":3.95,"n":2581,"o":4.21,"t":"2026-07-14T04:00:00Z","v":311709,"vw":4.016541},{"c":4.04,"h":4.1,"l":3.99,"n":2184,"o":4.01,"t":"2026-07-15T04:00:00Z","v":220268,"vw":4.026888},{"c":4,"h":4.055,"l":3.98,"n":2673,"o":4.04,"t":"2026-07-16T04:00:00Z","v":345370,"vw":4.011072},{"c":3.91,"h":4.025,"l":3.865,"n":1423,"o":3.93,"t":"2026-07-17T04:00:00Z","v":150207,"vw":3.924182},{"c":3.99,"h":4.08,"l":3.96,"n":2658,"o":3.98,"t":"2026-07-20T04:00:00Z","v":253327,"vw":3.990019},{"c":3.95,"h":3.99,"l":3.89,"n":2694,"o":3.99,"t":"2026-07-21T04:00:00Z","v":328846,"vw":3.930707},{"c":3.9,"h":3.92,"l":3.82,"n":1481,"o":3.92,"t":"2026-07-22T04:00:00Z","v":127777,"vw":3.880687},{"c":3.89,"h":3.97,"l":3.845,"n":2299,"o":3.88,"t":"2026-07-23T04:00:00Z","v":208329,"vw":3.884597},{"c":3.85,"h":3.905,"l":3.81,"n":1449,"o":3.87,"t":"2026-07-24T04:00:00Z","v":93803,"vw":3.866291},{"c":3.985,"h":4,"l":3.87,"n":2481,"o":3.89,"t":"2026-07-27T04:00:00Z","v":307835,"vw":3.962831},{"c":3.94,"h":3.995,"l":3.88,"n":1231,"o":3.96,"t":"2026-07-28T04:00:00Z","v":196601,"vw":3.940063},{"c":3.945,"h":4.03,"l":3.92,"n":3968,"o":3.94,"t":"2026-07-29T04:00:00Z","v":444908,"vw":3.958071},{"c":3.98,"h":4,"l":3.91,"n":2359,"o":3.99,"t":"2026-07-30T04:00:00Z","v":310678,"vw":3.95481},{"c":4,"h":4.015,"l":3.821,"n":1784,"o":3.96,"t":"2026-07-31T04:00:00Z","v":150168,"vw":3.978725},{"c":4.07,"h":4.1,"l":4.0105,"n":2926,"o":4.04,"t":"2026-08-03T04:00:00Z","v":250194,"vw":4.051652},{"c":4.09,"h":4.135,"l":4.06,"n":1191,"o":4.1,"t":"2026-08-04T04:00:00Z","v":175985,"vw":4.086815},{"c":4.13,"h":4.135,"l":4.07,"n":2692,"o":4.09,"t":"2026-08-05T04:00:00Z","v":231375,"vw":4.110441},{"c":4.15,"h":4.15,"l":4.11,"n":2821,"o":4.11,"t":"2026-08-06T04:00:00Z","v":243261,"vw":4.136101},{"c":4.46,"h":4.5,"l":4.15,"n":5769,"o":4.16,"t":"2026-08-07T04:00:00Z","v":605591,"vw":4.362455},{"c":4.57,"h":4.58,"l":4.4409,"n":3000,"o":4.45,"t":"2026-08-10T04:00:00Z","v":221922,"vw":4.505561},{"c":4.67,"h":4.75,"l":4.51,"n":4531,"o":4.54,"t":"2026-08-11T04:00:00Z","v":346479,"vw":4.641304},{"c":4.48,"h":4.68,"l":4.46,"n":7546,"o":4.65,"t":"2026-08-12T04:00:00Z","v":504663,"vw":4.563635},{"c":4.83,"h":4.855,"l":4.5,"n":3757,"o":4.5,"t":"2026-08-13T04:00:00Z","v":347887,"vw":4.704597},{"c":4.64,"h":4.73,"l":4.46,"n":7075,"o":4.69,"t":"2026-08-14T04:00:00Z","v":644992,"vw":4.600399},{"c":4.4,"h":4.64,"l":4.37,"n":3858,"o":4.64,"t":"2026-08-17T04:00:00Z","v":430378,"vw":4.442485},{"c":4.45,"h":4.55,"l":4.39,"n":1326,"o":4.39,"t":"2026-08-18T04:00:00Z","v":113965,"vw":4.453111},{"c":4.4,"h":4.515,"l":4.37,"n":1622,"o":4.49,"t":"2026-08-19T04:00:00Z","v":125707,"vw":4.4237},{"c":4.32,"h":4.38,"l":4.265,"n":1654,"o":4.36,"t":"2026-08-20T04:00:00Z","v":145087,"vw":4.303281},{"c":4.36,"h":4.37,"l":4.26,"n":1315,"o":4.34,"t":"2026-08-21T04:00:00Z","v":70460,"vw":4.333843},{"c":4.23,"h":4.316,"l":4.195,"n":1465,"o":4.31,"t":"2026-08-24T04:00:00Z","v":121546,"vw":4.225953},{"c":4.12,"h":4.23,"l":4.05,"n":2280,"o":4.22,"t":"2026-08-25T04:00:00Z","v":188152,"vw":4.128816},{"c":4.13,"h":4.18,"l":4.075,"n":1113,"o":4.13,"t":"2026-08-26T04:00:00Z","v":114766,"vw":4.10654},{"c":4.06,"h":4.2,"l":4.04,"n":1454,"o":4.13,"t":"2026-08-27T04:00:00Z","v":108275,"vw":4.092016},{"c":4.1,"h":4.17,"l":4.08,"n":1220,"o":4.09,"t":"2026-08-28T04:00:00Z","v":67069,"vw":4.110991},{"c":4.19,"h":4.2,"l":4.08,"n":1498,"o":4.09,"t":"2026-08-31T04:00:00Z","v":162285,"vw":4.140133},{"c":4.025,"h":4.19,"l":4.01,"n":1216,"o":4.16,"t":"2026-09-01T04:00:00Z","v":88783,"vw":4.044206},{"c":4.13,"h":4.16,"l":4.02,"n":2283,"o":4.03,"t":"2026-09-02T04:00:00Z","v":116779,"vw":4.09858},{"c":4.17,"h":4.245,"l":4.12,"n":2237,"o":4.12,"t":"2026-09-03T04:00:00Z","v":142798,"vw":4.174441},{"c":4.24,"h":4.26,"l":4.1319,"n":1529,"o":4.19,"t":"2026-09-04T04:00:00Z","v":69834,"vw":4.21738},{"c":4.11,"h":4.19,"l":4.01,"n":1514,"o":4.19,"t":"2026-09-08T04:00:00Z","v":167688,"vw":4.058333},{"c":4.05,"h":4.08,"l":4.01,"n":1150,"o":4.08,"t":"2026-09-09T04:00:00Z","v":90288,"vw":4.036255},{"c":4.04,"h":4.07,"l":4.01,"n":1260,"o":4.01,"t":"2026-09-10T04:00:00Z","v":71328,"vw":4.039252},{"c":4.06,"h":4.095,"l":4.035,"n":1567,"o":4.07,"t":"2026-09-11T04:00:00Z","v":83635,"vw":4.061859},{"c":4.08,"h":4.095,"l":4.0347,"n":1256,"o":4.05,"t":"2026-09-14T04:00:00Z","v":94801,"vw":4.070918},{"c":3.96,"h":4.06,"l":3.9,"n":1560,"o":4.05,"t":"2026-09-15T04:00:00Z","v":136518,"vw":3.944962},{"c":4,"h":4.02,"l":3.93,"n":1574,"o":3.94,"t":"2026-09-16T04:00:00Z","v":102582,"vw":3.988276},{"c":4.05,"h":4.08,"l":4,"n":1112,"o":4.03,"t":"2026-09-17T04:00:00Z","v":91765,"vw":4.056388},{"c":4,"h":4.07,"l":3.99,"n":1261,"o":4.05,"t":"2026-09-18T04:00:00Z","v":157725,"vw":4.016362},{"c":4.325,"h":4.375,"l":4.01,"n":2719,"o":4.05,"t":"2026-09-21T04:00:00Z","v":531719,"vw":4.267426},{"c":4.39,"h":4.41,"l":4.28,"n":1713,"o":4.41,"t":"2026-09-22T04:00:00Z","v":174487,"vw":4.349843},{"c":4.33,"h":4.39,"l":4.28,"n":2021,"o":4.39,"t":"2026-09-23T04:00:00Z","v":153836,"vw":4.316631},{"c":4.27,"h":4.39,"l":4.245,"n":1739,"o":4.31,"t":"2026-09-24T04:00:00Z","v":175847,"vw":4.32172},{"c":4.21,"h":4.26,"l":4.175,"n":1102,"o":4.26,"t":"2026-09-25T04:00:00Z","v":87681,"vw":4.207935},{"c":4.15,"h":4.2,"l":4.11,"n":1197,"o":4.2,"t":"2026-09-28T04:00:00Z","v":100872,"vw":4.137007},{"c":4.15,"h":4.185,"l":4.085,"n":1151,"o":4.14,"t":"2026-09-29T04:00:00Z","v":95658,"vw":4.146413},{"c":4.18,"h":4.225,"l":4.13,"n":1507,"o":4.16,"t":"2026-09-30T04:00:00Z","v":139396,"vw":4.188482},{"c":4.14,"h":4.18,"l":4.085,"n":1263,"o":4.18,"t":"2026-10-01T04:00:00Z","v":74645,"vw":4.13101},{"c":4.08,"h":4.2,"l":4.055,"n":855,"o":4.14,"t":"2026-10-02T04:00:00Z","v":71429,"vw":4.102195},{"c":4.15,"h":4.19,"l":4.03,"n":1243,"o":4.03,"t":"2026-10-05T04:00:00Z","v":84366,"vw":4.140152},{"c":4.12,"h":4.265,"l":4.12,"n":1333,"o":4.16,"t":"2026-10-06T04:00:00Z","v":104989,"vw":4.179029},{"c":4.15,"h":4.165,"l":4.06,"n":1030,"o":4.08,"t":"2026-10-07T04:00:00Z","v":80236,"vw":4.120725},{"c":4.04,"h":4.16,"l":4.0301,"n":1145,"o":4.14,"t":"2026-10-08T04:00:00Z","v":87187,"vw":4.0663},{"c":4.08,"h":4.11,"l":4.04,"n":1246,"o":4.06,"t":"2026-10-09T04:00:00Z","v":101864,"vw":4.078944},{"c":4.11,"h":4.15,"l":4.03,"n":1157,"o":4.11,"t":"2026-10-12T04:00:00Z","v":69147,"vw":4.102942},{"c":4.42,"h":4.48,"l":4.1,"n":4522,"o":4.16,"t":"2026-10-13T04:00:00Z","v":587283,"vw":4.310317},{"c":4.32,"h":4.42,"l":4.22,"n":2243,"o":4.4,"t":"2026-10-14T04:00:00Z","v":215778,"vw":4.288334},{"c":4.5,"h":4.53,"l":4.32,"n":1577,"o":4.32,"t":"2026-10-15T04:00:00Z","v":221721,"vw":4.449503},{"c":4.35,"h":4.49,"l":4.322,"n":1657,"o":4.49,"t":"2026-10-16T04:00:00Z","v":129351,"vw":4.392658},{"c":4.37,"h":4.43,"l":4.35,"n":1336,"o":4.39,"t":"2026-10-19T04:00:00Z","v":71648,"vw":4.383331},{"c":4.4,"h":4.42,"l":4.28,"n":1362,"o":4.34,"t":"2026-10-20T04:00:00Z","v":133785,"vw":4.359192},{"c":4.49,"h":4.51,"l":4.36,"n":1818,"o":4.38,"t":"2026-10-21T04:00:00Z","v":148103,"vw":4.469862},{"c":4.39,"h":4.48,"l":4.31,"n":1485,"o":4.42,"t":"2026-10-22T04:00:00Z","v":118177,"vw":4.394693},{"c":4.45,"h":4.47,"l":4.33,"n":969,"o":4.4,"t":"2026-10-23T04:00:00Z","v":85139,"vw":4.393819}],"volatilityBars":[{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-09-22T13:00:00Z","v":3018,"vw":4.36},{"c":4.36,"h":4.38,"l":4.36,"n":10,"o":4.36,"t":"2026-09-22T13:15:00Z","v":1864,"vw":4.368499},{"c":4.33,"h":4.41,"l":4.305,"n":68,"o":4.41,"t":"2026-09-22T13:30:00Z","v":16407,"vw":4.39022},{"c":4.3695,"h":4.3695,"l":4.3308,"n":50,"o":4.335,"t":"2026-09-22T13:45:00Z","v":13441,"vw":4.359042},{"c":4.31,"h":4.36,"l":4.31,"n":241,"o":4.36,"t":"2026-09-22T14:00:00Z","v":30866,"vw":4.349131},{"c":4.3,"h":4.34,"l":4.2814,"n":258,"o":4.3001,"t":"2026-09-22T14:15:00Z","v":23496,"vw":4.311863},{"c":4.305,"h":4.31,"l":4.302,"n":25,"o":4.305,"t":"2026-09-22T14:30:00Z","v":3269,"vw":4.30533},{"c":4.31,"h":4.31,"l":4.3001,"n":27,"o":4.3001,"t":"2026-09-22T14:45:00Z","v":4345,"vw":4.305905},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-09-22T15:00:00Z","v":245,"vw":4.31},{"c":4.28,"h":4.31,"l":4.28,"n":34,"o":4.31,"t":"2026-09-22T15:15:00Z","v":3370,"vw":4.299509},{"c":4.31,"h":4.31,"l":4.28,"n":104,"o":4.28,"t":"2026-09-22T15:30:00Z","v":5622,"vw":4.292102},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-09-22T15:45:00Z","v":526,"vw":4.31},{"c":4.325,"h":4.325,"l":4.32,"n":26,"o":4.32,"t":"2026-09-22T16:15:00Z","v":1505,"vw":4.321684},{"c":4.32,"h":4.321,"l":4.31,"n":21,"o":4.321,"t":"2026-09-22T16:30:00Z","v":6473,"vw":4.315614},{"c":4.3358,"h":4.355,"l":4.33,"n":38,"o":4.33,"t":"2026-09-22T16:45:00Z","v":4143,"vw":4.340577},{"c":4.32,"h":4.335,"l":4.32,"n":17,"o":4.335,"t":"2026-09-22T17:00:00Z","v":2429,"vw":4.330435},{"c":4.3386,"h":4.3386,"l":4.33,"n":10,"o":4.33,"t":"2026-09-22T17:30:00Z","v":292,"vw":4.333554},{"c":4.345,"h":4.345,"l":4.33,"n":17,"o":4.33,"t":"2026-09-22T17:45:00Z","v":1099,"vw":4.338771},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-09-22T18:15:00Z","v":100,"vw":4.345},{"c":4.3414,"h":4.3414,"l":4.3414,"n":1,"o":4.3414,"t":"2026-09-22T18:30:00Z","v":100,"vw":4.3414},{"c":4.3392,"h":4.35,"l":4.335,"n":50,"o":4.35,"t":"2026-09-22T18:45:00Z","v":5033,"vw":4.34593},{"c":4.34,"h":4.34,"l":4.34,"n":10,"o":4.34,"t":"2026-09-22T19:00:00Z","v":474,"vw":4.34},{"c":4.37,"h":4.39,"l":4.34,"n":129,"o":4.34,"t":"2026-09-22T19:15:00Z","v":9359,"vw":4.364664},{"c":4.39,"h":4.39,"l":4.375,"n":44,"o":4.38,"t":"2026-09-22T19:30:00Z","v":4605,"vw":4.380017},{"c":4.3805,"h":4.395,"l":4.375,"n":241,"o":4.39,"t":"2026-09-22T19:45:00Z","v":22171,"vw":4.38496},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-09-22T20:00:00Z","v":5572,"vw":4.39},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-22T23:00:00Z","v":400,"vw":4.47},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-23T08:00:00Z","v":126,"vw":4.38},{"c":4.32,"h":4.39,"l":4.32,"n":33,"o":4.39,"t":"2026-09-23T13:30:00Z","v":2488,"vw":4.341199},{"c":4.35,"h":4.35,"l":4.35,"n":15,"o":4.35,"t":"2026-09-23T13:45:00Z","v":1133,"vw":4.35},{"c":4.29,"h":4.37,"l":4.29,"n":222,"o":4.37,"t":"2026-09-23T14:00:00Z","v":24587,"vw":4.305763},{"c":4.285,"h":4.315,"l":4.28,"n":95,"o":4.29,"t":"2026-09-23T14:15:00Z","v":10769,"vw":4.295468},{"c":4.355,"h":4.355,"l":4.28,"n":146,"o":4.2938,"t":"2026-09-23T14:30:00Z","v":13022,"vw":4.309374},{"c":4.37,"h":4.37,"l":4.36,"n":41,"o":4.36,"t":"2026-09-23T14:45:00Z","v":2659,"vw":4.362826},{"c":4.34,"h":4.385,"l":4.33,"n":127,"o":4.37,"t":"2026-09-23T15:00:00Z","v":11375,"vw":4.357549},{"c":4.355,"h":4.36,"l":4.35,"n":32,"o":4.35,"t":"2026-09-23T15:15:00Z","v":2510,"vw":4.356196},{"c":4.355,"h":4.355,"l":4.3508,"n":9,"o":4.3508,"t":"2026-09-23T15:30:00Z","v":879,"vw":4.353192},{"c":4.35,"h":4.365,"l":4.345,"n":84,"o":4.35,"t":"2026-09-23T15:45:00Z","v":4052,"vw":4.355205},{"c":4.32,"h":4.33,"l":4.32,"n":11,"o":4.33,"t":"2026-09-23T16:00:00Z","v":554,"vw":4.326667},{"c":4.33,"h":4.33,"l":4.33,"n":6,"o":4.33,"t":"2026-09-23T16:15:00Z","v":353,"vw":4.33},{"c":4.325,"h":4.325,"l":4.325,"n":7,"o":4.325,"t":"2026-09-23T16:30:00Z","v":574,"vw":4.325},{"c":4.32,"h":4.325,"l":4.32,"n":54,"o":4.325,"t":"2026-09-23T16:45:00Z","v":4340,"vw":4.322286},{"c":4.295,"h":4.32,"l":4.29,"n":80,"o":4.32,"t":"2026-09-23T17:00:00Z","v":11234,"vw":4.299635},{"c":4.29,"h":4.29,"l":4.285,"n":16,"o":4.29,"t":"2026-09-23T17:30:00Z","v":1424,"vw":4.289153},{"c":4.295,"h":4.3,"l":4.29,"n":30,"o":4.29,"t":"2026-09-23T17:45:00Z","v":2463,"vw":4.297105},{"c":4.2952,"h":4.2952,"l":4.2952,"n":2,"o":4.2952,"t":"2026-09-23T18:00:00Z","v":171,"vw":4.2952},{"c":4.3,"h":4.3,"l":4.295,"n":24,"o":4.295,"t":"2026-09-23T18:15:00Z","v":1533,"vw":4.299},{"c":4.295,"h":4.295,"l":4.295,"n":5,"o":4.295,"t":"2026-09-23T18:30:00Z","v":317,"vw":4.295},{"c":4.32,"h":4.32,"l":4.3,"n":98,"o":4.3,"t":"2026-09-23T18:45:00Z","v":4698,"vw":4.310694},{"c":4.305,"h":4.31,"l":4.2998,"n":108,"o":4.31,"t":"2026-09-23T19:00:00Z","v":8175,"vw":4.301743},{"c":4.31,"h":4.315,"l":4.305,"n":39,"o":4.31,"t":"2026-09-23T19:15:00Z","v":3982,"vw":4.309994},{"c":4.3,"h":4.305,"l":4.3,"n":25,"o":4.305,"t":"2026-09-23T19:30:00Z","v":1940,"vw":4.301517},{"c":4.31,"h":4.33,"l":4.295,"n":277,"o":4.295,"t":"2026-09-23T19:45:00Z","v":20250,"vw":4.31703},{"c":4.33,"h":4.33,"l":4.33,"n":6,"o":4.33,"t":"2026-09-23T20:00:00Z","v":11944,"vw":4.33},{"c":4.31,"h":4.31,"l":4.31,"n":17,"o":4.31,"t":"2026-09-24T13:30:00Z","v":472,"vw":4.31},{"c":4.34,"h":4.34,"l":4.285,"n":89,"o":4.31,"t":"2026-09-24T13:45:00Z","v":9580,"vw":4.305913},{"c":4.32,"h":4.375,"l":4.32,"n":90,"o":4.35,"t":"2026-09-24T14:00:00Z","v":7149,"vw":4.357666},{"c":4.325,"h":4.325,"l":4.32,"n":21,"o":4.32,"t":"2026-09-24T14:15:00Z","v":2034,"vw":4.320963},{"c":4.34,"h":4.36,"l":4.33,"n":105,"o":4.33,"t":"2026-09-24T14:30:00Z","v":23527,"vw":4.349991},{"c":4.385,"h":4.39,"l":4.33,"n":167,"o":4.34,"t":"2026-09-24T14:45:00Z","v":24083,"vw":4.361383},{"c":4.33,"h":4.3801,"l":4.33,"n":77,"o":4.38,"t":"2026-09-24T15:00:00Z","v":18885,"vw":4.355643},{"c":4.34,"h":4.355,"l":4.335,"n":59,"o":4.34,"t":"2026-09-24T15:15:00Z","v":5989,"vw":4.344898},{"c":4.31,"h":4.34,"l":4.31,"n":39,"o":4.34,"t":"2026-09-24T15:30:00Z","v":2183,"vw":4.323333},{"c":4.2901,"h":4.305,"l":4.2901,"n":54,"o":4.305,"t":"2026-09-24T15:45:00Z","v":4119,"vw":4.298909},{"c":4.29,"h":4.295,"l":4.28,"n":60,"o":4.29,"t":"2026-09-24T16:00:00Z","v":3072,"vw":4.285349},{"c":4.315,"h":4.33,"l":4.3,"n":60,"o":4.3,"t":"2026-09-24T16:15:00Z","v":4016,"vw":4.31931},{"c":4.33,"h":4.33,"l":4.315,"n":25,"o":4.32,"t":"2026-09-24T16:30:00Z","v":1643,"vw":4.32108},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-24T16:45:00Z","v":110,"vw":4.33},{"c":4.325,"h":4.325,"l":4.32,"n":15,"o":4.32,"t":"2026-09-24T17:00:00Z","v":1216,"vw":4.320559},{"c":4.32,"h":4.325,"l":4.31,"n":49,"o":4.325,"t":"2026-09-24T17:15:00Z","v":12839,"vw":4.320025},{"c":4.285,"h":4.3005,"l":4.285,"n":30,"o":4.3005,"t":"2026-09-24T17:30:00Z","v":1986,"vw":4.296346},{"c":4.285,"h":4.29,"l":4.285,"n":29,"o":4.29,"t":"2026-09-24T17:45:00Z","v":1903,"vw":4.286333},{"c":4.28,"h":4.285,"l":4.28,"n":38,"o":4.285,"t":"2026-09-24T18:00:00Z","v":2539,"vw":4.282334},{"c":4.285,"h":4.295,"l":4.2805,"n":48,"o":4.285,"t":"2026-09-24T18:15:00Z","v":5649,"vw":4.286634},{"c":4.275,"h":4.28,"l":4.265,"n":23,"o":4.28,"t":"2026-09-24T18:30:00Z","v":1599,"vw":4.273262},{"c":4.275,"h":4.275,"l":4.275,"n":21,"o":4.275,"t":"2026-09-24T18:45:00Z","v":2043,"vw":4.275},{"c":4.26,"h":4.275,"l":4.26,"n":11,"o":4.275,"t":"2026-09-24T19:00:00Z","v":2117,"vw":4.26754},{"c":4.275,"h":4.275,"l":4.265,"n":26,"o":4.27,"t":"2026-09-24T19:15:00Z","v":2356,"vw":4.270851},{"c":4.255,"h":4.28,"l":4.255,"n":98,"o":4.28,"t":"2026-09-24T19:30:00Z","v":7973,"vw":4.265073},{"c":4.265,"h":4.27,"l":4.245,"n":157,"o":4.255,"t":"2026-09-24T19:45:00Z","v":11768,"vw":4.259783},{"c":4.27,"h":4.27,"l":4.27,"n":7,"o":4.27,"t":"2026-09-24T20:00:00Z","v":7951,"vw":4.27},{"c":4.24,"h":4.26,"l":4.24,"n":6,"o":4.26,"t":"2026-09-25T13:30:00Z","v":388,"vw":4.249556},{"c":4.25,"h":4.25,"l":4.235,"n":37,"o":4.25,"t":"2026-09-25T13:45:00Z","v":2822,"vw":4.249375},{"c":4.2,"h":4.25,"l":4.2,"n":22,"o":4.25,"t":"2026-09-25T14:00:00Z","v":2067,"vw":4.218611},{"c":4.19,"h":4.2,"l":4.185,"n":32,"o":4.2,"t":"2026-09-25T14:15:00Z","v":2750,"vw":4.19089},{"c":4.19,"h":4.195,"l":4.18,"n":149,"o":4.195,"t":"2026-09-25T14:30:00Z","v":4459,"vw":4.185855},{"c":4.215,"h":4.215,"l":4.195,"n":18,"o":4.195,"t":"2026-09-25T14:45:00Z","v":2339,"vw":4.208571},{"c":4.215,"h":4.225,"l":4.215,"n":20,"o":4.215,"t":"2026-09-25T15:00:00Z","v":2007,"vw":4.21938},{"c":4.21,"h":4.22,"l":4.21,"n":8,"o":4.22,"t":"2026-09-25T15:15:00Z","v":1570,"vw":4.219324},{"c":4.2,"h":4.21,"l":4.2,"n":34,"o":4.21,"t":"2026-09-25T15:30:00Z","v":2497,"vw":4.206936},{"c":4.2,"h":4.2,"l":4.195,"n":28,"o":4.2,"t":"2026-09-25T15:45:00Z","v":2878,"vw":4.198306},{"c":4.21,"h":4.22,"l":4.205,"n":32,"o":4.205,"t":"2026-09-25T16:00:00Z","v":4776,"vw":4.21666},{"c":4.195,"h":4.21,"l":4.1908,"n":18,"o":4.21,"t":"2026-09-25T16:15:00Z","v":1235,"vw":4.198815},{"c":4.195,"h":4.195,"l":4.195,"n":7,"o":4.195,"t":"2026-09-25T16:30:00Z","v":1362,"vw":4.195},{"c":4.185,"h":4.195,"l":4.185,"n":62,"o":4.195,"t":"2026-09-25T16:45:00Z","v":4668,"vw":4.188532},{"c":4.185,"h":4.185,"l":4.175,"n":21,"o":4.18,"t":"2026-09-25T17:00:00Z","v":1740,"vw":4.179653},{"c":4.185,"h":4.185,"l":4.185,"n":4,"o":4.185,"t":"2026-09-25T17:15:00Z","v":301,"vw":4.185},{"c":4.175,"h":4.185,"l":4.175,"n":5,"o":4.185,"t":"2026-09-25T17:30:00Z","v":500,"vw":4.177},{"c":4.1807,"h":4.188,"l":4.175,"n":12,"o":4.175,"t":"2026-09-25T17:45:00Z","v":3260,"vw":4.182378},{"c":4.215,"h":4.22,"l":4.185,"n":33,"o":4.185,"t":"2026-09-25T18:00:00Z","v":6136,"vw":4.201857},{"c":4.23,"h":4.235,"l":4.225,"n":35,"o":4.225,"t":"2026-09-25T18:15:00Z","v":4376,"vw":4.229167},{"c":4.225,"h":4.23,"l":4.225,"n":5,"o":4.225,"t":"2026-09-25T18:30:00Z","v":450,"vw":4.22625},{"c":4.225,"h":4.23,"l":4.225,"n":17,"o":4.225,"t":"2026-09-25T18:45:00Z","v":1976,"vw":4.225625},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-09-25T19:00:00Z","v":240,"vw":4.22},{"c":4.225,"h":4.225,"l":4.215,"n":32,"o":4.225,"t":"2026-09-25T19:15:00Z","v":2298,"vw":4.21966},{"c":4.215,"h":4.22,"l":4.215,"n":35,"o":4.215,"t":"2026-09-25T19:30:00Z","v":2137,"vw":4.216613},{"c":4.205,"h":4.225,"l":4.2,"n":212,"o":4.215,"t":"2026-09-25T19:45:00Z","v":20716,"vw":4.210261},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-09-25T20:00:00Z","v":3361,"vw":4.21},{"c":4.14,"h":4.2,"l":4.14,"n":31,"o":4.2,"t":"2026-09-28T13:30:00Z","v":1781,"vw":4.156347},{"c":4.145,"h":4.15,"l":4.14,"n":31,"o":4.14,"t":"2026-09-28T13:45:00Z","v":2832,"vw":4.146421},{"c":4.16,"h":4.16,"l":4.145,"n":22,"o":4.145,"t":"2026-09-28T14:00:00Z","v":1242,"vw":4.151031},{"c":4.14,"h":4.16,"l":4.14,"n":28,"o":4.16,"t":"2026-09-28T14:15:00Z","v":2419,"vw":4.155712},{"c":4.125,"h":4.14,"l":4.11,"n":87,"o":4.14,"t":"2026-09-28T14:30:00Z","v":9253,"vw":4.123882},{"c":4.12,"h":4.12,"l":4.115,"n":26,"o":4.12,"t":"2026-09-28T14:45:00Z","v":2177,"vw":4.119045},{"c":4.14,"h":4.14,"l":4.12,"n":34,"o":4.12,"t":"2026-09-28T15:00:00Z","v":17226,"vw":4.129796},{"c":4.125,"h":4.14,"l":4.12,"n":59,"o":4.14,"t":"2026-09-28T15:15:00Z","v":9724,"vw":4.130373},{"c":4.125,"h":4.125,"l":4.125,"n":4,"o":4.125,"t":"2026-09-28T15:30:00Z","v":211,"vw":4.125},{"c":4.13,"h":4.13,"l":4.12,"n":16,"o":4.12,"t":"2026-09-28T15:45:00Z","v":3010,"vw":4.129638},{"c":4.125,"h":4.13,"l":4.12,"n":26,"o":4.13,"t":"2026-09-28T16:00:00Z","v":1922,"vw":4.128828},{"c":4.145,"h":4.15,"l":4.125,"n":33,"o":4.125,"t":"2026-09-28T16:15:00Z","v":2916,"vw":4.132468},{"c":4.13,"h":4.145,"l":4.13,"n":27,"o":4.145,"t":"2026-09-28T16:30:00Z","v":1762,"vw":4.137429},{"c":4.12,"h":4.125,"l":4.115,"n":21,"o":4.125,"t":"2026-09-28T16:45:00Z","v":2103,"vw":4.119474},{"c":4.14,"h":4.14,"l":4.11,"n":42,"o":4.115,"t":"2026-09-28T17:00:00Z","v":2878,"vw":4.120288},{"c":4.145,"h":4.15,"l":4.135,"n":62,"o":4.14,"t":"2026-09-28T17:15:00Z","v":4026,"vw":4.142842},{"c":4.145,"h":4.145,"l":4.145,"n":5,"o":4.145,"t":"2026-09-28T17:30:00Z","v":203,"vw":4.145},{"c":4.15,"h":4.15,"l":4.145,"n":24,"o":4.145,"t":"2026-09-28T17:45:00Z","v":2305,"vw":4.14825},{"c":4.145,"h":4.15,"l":4.145,"n":5,"o":4.15,"t":"2026-09-28T18:00:00Z","v":221,"vw":4.1475},{"c":4.145,"h":4.15,"l":4.1403,"n":13,"o":4.145,"t":"2026-09-28T18:15:00Z","v":1674,"vw":4.142},{"c":4.145,"h":4.145,"l":4.145,"n":2,"o":4.145,"t":"2026-09-28T18:30:00Z","v":200,"vw":4.145},{"c":4.145,"h":4.145,"l":4.145,"n":11,"o":4.145,"t":"2026-09-28T18:45:00Z","v":1569,"vw":4.145},{"c":4.155,"h":4.155,"l":4.15,"n":9,"o":4.15,"t":"2026-09-28T19:00:00Z","v":437,"vw":4.15375},{"c":4.16,"h":4.16,"l":4.16,"n":19,"o":4.16,"t":"2026-09-28T19:15:00Z","v":2004,"vw":4.16},{"c":4.15,"h":4.155,"l":4.15,"n":25,"o":4.155,"t":"2026-09-28T19:30:00Z","v":1212,"vw":4.150625},{"c":4.145,"h":4.16,"l":4.14,"n":175,"o":4.145,"t":"2026-09-28T19:45:00Z","v":12158,"vw":4.150439},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-09-28T20:00:00Z","v":5752,"vw":4.15},{"c":4.155,"h":4.17,"l":4.085,"n":94,"o":4.14,"t":"2026-09-29T13:30:00Z","v":6489,"vw":4.140079},{"c":4.16,"h":4.16,"l":4.142,"n":4,"o":4.142,"t":"2026-09-29T13:45:00Z","v":537,"vw":4.1564},{"c":4.145,"h":4.185,"l":4.14,"n":56,"o":4.17,"t":"2026-09-29T14:00:00Z","v":5136,"vw":4.162616},{"c":4.14,"h":4.145,"l":4.14,"n":35,"o":4.145,"t":"2026-09-29T14:15:00Z","v":2520,"vw":4.14032},{"c":4.145,"h":4.15,"l":4.135,"n":43,"o":4.135,"t":"2026-09-29T14:30:00Z","v":9322,"vw":4.146035},{"c":4.145,"h":4.15,"l":4.145,"n":23,"o":4.15,"t":"2026-09-29T14:45:00Z","v":2006,"vw":4.149},{"c":4.14,"h":4.14,"l":4.14,"n":18,"o":4.14,"t":"2026-09-29T15:00:00Z","v":1482,"vw":4.14},{"c":4.12,"h":4.13,"l":4.12,"n":19,"o":4.13,"t":"2026-09-29T15:15:00Z","v":956,"vw":4.125},{"c":4.125,"h":4.125,"l":4.125,"n":4,"o":4.125,"t":"2026-09-29T15:30:00Z","v":350,"vw":4.125},{"c":4.12,"h":4.12,"l":4.115,"n":17,"o":4.12,"t":"2026-09-29T15:45:00Z","v":1679,"vw":4.118808},{"c":4.12,"h":4.125,"l":4.12,"n":10,"o":4.125,"t":"2026-09-29T16:00:00Z","v":725,"vw":4.120969},{"c":4.13,"h":4.13,"l":4.12,"n":11,"o":4.12,"t":"2026-09-29T16:15:00Z","v":848,"vw":4.125},{"c":4.15,"h":4.16,"l":4.13,"n":60,"o":4.13,"t":"2026-09-29T16:30:00Z","v":12529,"vw":4.153141},{"c":4.135,"h":4.1401,"l":4.135,"n":27,"o":4.14,"t":"2026-09-29T16:45:00Z","v":2478,"vw":4.137157},{"c":4.135,"h":4.135,"l":4.135,"n":1,"o":4.135,"t":"2026-09-29T17:00:00Z","v":100,"vw":4.135},{"c":4.16,"h":4.16,"l":4.14,"n":30,"o":4.145,"t":"2026-09-29T17:15:00Z","v":2439,"vw":4.150266},{"c":4.155,"h":4.16,"l":4.15,"n":13,"o":4.16,"t":"2026-09-29T17:30:00Z","v":1068,"vw":4.156587},{"c":4.155,"h":4.16,"l":4.15,"n":17,"o":4.16,"t":"2026-09-29T17:45:00Z","v":1169,"vw":4.1555},{"c":4.15,"h":4.16,"l":4.15,"n":29,"o":4.16,"t":"2026-09-29T18:00:00Z","v":4275,"vw":4.150902},{"c":4.14,"h":4.15,"l":4.14,"n":13,"o":4.15,"t":"2026-09-29T18:15:00Z","v":730,"vw":4.148333},{"c":4.155,"h":4.16,"l":4.14,"n":26,"o":4.145,"t":"2026-09-29T18:30:00Z","v":2690,"vw":4.147917},{"c":4.15,"h":4.16,"l":4.145,"n":19,"o":4.155,"t":"2026-09-29T18:45:00Z","v":2879,"vw":4.147732},{"c":4.145,"h":4.15,"l":4.145,"n":35,"o":4.15,"t":"2026-09-29T19:00:00Z","v":1937,"vw":4.149375},{"c":4.14,"h":4.15,"l":4.135,"n":103,"o":4.15,"t":"2026-09-29T19:15:00Z","v":8158,"vw":4.14193},{"c":4.13,"h":4.135,"l":4.13,"n":42,"o":4.135,"t":"2026-09-29T19:30:00Z","v":3352,"vw":4.132009},{"c":4.15,"h":4.1575,"l":4.13,"n":141,"o":4.13,"t":"2026-09-29T19:45:00Z","v":11160,"vw":4.146232},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-09-29T20:00:00Z","v":3129,"vw":4.15},{"c":4.19,"h":4.19,"l":4.13,"n":57,"o":4.16,"t":"2026-09-30T13:30:00Z","v":12810,"vw":4.173221},{"c":4.17,"h":4.18,"l":4.16,"n":19,"o":4.18,"t":"2026-09-30T13:45:00Z","v":2036,"vw":4.173348},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-09-30T14:00:00Z","v":228,"vw":4.18},{"c":4.1614,"h":4.19,"l":4.1614,"n":36,"o":4.19,"t":"2026-09-30T14:15:00Z","v":2331,"vw":4.181425},{"c":4.185,"h":4.185,"l":4.16,"n":51,"o":4.16,"t":"2026-09-30T14:30:00Z","v":3922,"vw":4.173611},{"c":4.185,"h":4.185,"l":4.18,"n":6,"o":4.18,"t":"2026-09-30T14:45:00Z","v":397,"vw":4.183333},{"c":4.175,"h":4.19,"l":4.1701,"n":35,"o":4.19,"t":"2026-09-30T15:00:00Z","v":3504,"vw":4.17812},{"c":4.175,"h":4.175,"l":4.17,"n":21,"o":4.175,"t":"2026-09-30T15:15:00Z","v":1503,"vw":4.172387},{"c":4.17,"h":4.175,"l":4.17,"n":24,"o":4.175,"t":"2026-09-30T15:30:00Z","v":1432,"vw":4.171},{"c":4.155,"h":4.16,"l":4.15,"n":36,"o":4.16,"t":"2026-09-30T15:45:00Z","v":2706,"vw":4.157536},{"c":4.17,"h":4.17,"l":4.16,"n":18,"o":4.16,"t":"2026-09-30T16:00:00Z","v":858,"vw":4.166},{"c":4.17,"h":4.17,"l":4.16,"n":39,"o":4.165,"t":"2026-09-30T16:15:00Z","v":2228,"vw":4.165869},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-09-30T16:30:00Z","v":246,"vw":4.17},{"c":4.18,"h":4.18,"l":4.165,"n":40,"o":4.165,"t":"2026-09-30T16:45:00Z","v":3257,"vw":4.169774},{"c":4.175,"h":4.175,"l":4.175,"n":17,"o":4.175,"t":"2026-09-30T17:00:00Z","v":861,"vw":4.175},{"c":4.165,"h":4.175,"l":4.165,"n":32,"o":4.175,"t":"2026-09-30T17:15:00Z","v":3426,"vw":4.169756},{"c":4.175,"h":4.175,"l":4.165,"n":27,"o":4.168,"t":"2026-09-30T17:30:00Z","v":3438,"vw":4.169654},{"c":4.175,"h":4.175,"l":4.175,"n":14,"o":4.175,"t":"2026-09-30T17:45:00Z","v":1637,"vw":4.175},{"c":4.195,"h":4.21,"l":4.175,"n":144,"o":4.175,"t":"2026-09-30T18:00:00Z","v":37289,"vw":4.197306},{"c":4.2,"h":4.2,"l":4.1906,"n":7,"o":4.195,"t":"2026-09-30T18:15:00Z","v":2346,"vw":4.193297},{"c":4.18,"h":4.2,"l":4.175,"n":56,"o":4.2,"t":"2026-09-30T18:30:00Z","v":7398,"vw":4.189815},{"c":4.2,"h":4.2,"l":4.185,"n":55,"o":4.185,"t":"2026-09-30T18:45:00Z","v":2678,"vw":4.190008},{"c":4.225,"h":4.225,"l":4.195,"n":122,"o":4.2,"t":"2026-09-30T19:00:00Z","v":14732,"vw":4.206656},{"c":4.215,"h":4.225,"l":4.215,"n":16,"o":4.225,"t":"2026-09-30T19:15:00Z","v":1183,"vw":4.218582},{"c":4.195,"h":4.21,"l":4.195,"n":47,"o":4.21,"t":"2026-09-30T19:30:00Z","v":2886,"vw":4.203783},{"c":4.185,"h":4.205,"l":4.18,"n":163,"o":4.195,"t":"2026-09-30T19:45:00Z","v":11282,"vw":4.191332},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-09-30T20:00:00Z","v":3654,"vw":4.18},{"c":4.1216,"h":4.18,"l":4.11,"n":37,"o":4.18,"t":"2026-10-01T13:30:00Z","v":3722,"vw":4.130554},{"c":4.15,"h":4.155,"l":4.12,"n":194,"o":4.13,"t":"2026-10-01T13:45:00Z","v":12173,"vw":4.147654},{"c":4.14,"h":4.14,"l":4.12,"n":70,"o":4.12,"t":"2026-10-01T14:00:00Z","v":3666,"vw":4.130367},{"c":4.12,"h":4.1376,"l":4.12,"n":35,"o":4.13,"t":"2026-10-01T14:15:00Z","v":2153,"vw":4.129388},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-01T14:30:00Z","v":828,"vw":4.12},{"c":4.09,"h":4.12,"l":4.09,"n":75,"o":4.12,"t":"2026-10-01T14:45:00Z","v":5052,"vw":4.10601},{"c":4.095,"h":4.1,"l":4.085,"n":31,"o":4.09,"t":"2026-10-01T15:00:00Z","v":3045,"vw":4.093918},{"c":4.1,"h":4.1,"l":4.1,"n":9,"o":4.1,"t":"2026-10-01T15:15:00Z","v":733,"vw":4.1},{"c":4.1,"h":4.1,"l":4.095,"n":25,"o":4.1,"t":"2026-10-01T15:30:00Z","v":2954,"vw":4.099421},{"c":4.115,"h":4.12,"l":4.115,"n":20,"o":4.12,"t":"2026-10-01T15:45:00Z","v":2468,"vw":4.119524},{"c":4.12,"h":4.12,"l":4.1199,"n":16,"o":4.1199,"t":"2026-10-01T16:00:00Z","v":900,"vw":4.119944},{"c":4.13,"h":4.135,"l":4.13,"n":14,"o":4.135,"t":"2026-10-01T16:15:00Z","v":1877,"vw":4.130285},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-01T16:30:00Z","v":449,"vw":4.13},{"c":4.145,"h":4.15,"l":4.14,"n":29,"o":4.14,"t":"2026-10-01T17:15:00Z","v":1919,"vw":4.147563},{"c":4.14,"h":4.16,"l":4.14,"n":70,"o":4.15,"t":"2026-10-01T17:30:00Z","v":3813,"vw":4.144262},{"c":4.15,"h":4.15,"l":4.15,"n":17,"o":4.15,"t":"2026-10-01T17:45:00Z","v":1053,"vw":4.15},{"c":4.125,"h":4.14,"l":4.125,"n":50,"o":4.14,"t":"2026-10-01T18:00:00Z","v":2064,"vw":4.136029},{"c":4.13,"h":4.13,"l":4.13,"n":13,"o":4.13,"t":"2026-10-01T18:15:00Z","v":968,"vw":4.13},{"c":4.14,"h":4.14,"l":4.1395,"n":22,"o":4.1395,"t":"2026-10-01T18:45:00Z","v":2402,"vw":4.13976},{"c":4.135,"h":4.135,"l":4.135,"n":1,"o":4.135,"t":"2026-10-01T19:00:00Z","v":100,"vw":4.135},{"c":4.14,"h":4.14,"l":4.14,"n":21,"o":4.14,"t":"2026-10-01T19:15:00Z","v":2363,"vw":4.14},{"c":4.14,"h":4.1409,"l":4.14,"n":9,"o":4.1409,"t":"2026-10-01T19:30:00Z","v":1032,"vw":4.140121},{"c":4.14,"h":4.14,"l":4.125,"n":130,"o":4.13,"t":"2026-10-01T19:45:00Z","v":11293,"vw":4.134376},{"c":4.14,"h":4.14,"l":4.14,"n":8,"o":4.14,"t":"2026-10-01T20:00:00Z","v":2487,"vw":4.14},{"c":4.14,"h":4.2,"l":4.14,"n":43,"o":4.14,"t":"2026-10-02T13:30:00Z","v":2415,"vw":4.16097},{"c":4.14,"h":4.14,"l":4.135,"n":13,"o":4.135,"t":"2026-10-02T13:45:00Z","v":1839,"vw":4.139635},{"c":4.16,"h":4.16,"l":4.14,"n":16,"o":4.14,"t":"2026-10-02T14:00:00Z","v":5714,"vw":4.141379},{"c":4.15,"h":4.16,"l":4.15,"n":23,"o":4.155,"t":"2026-10-02T14:15:00Z","v":2366,"vw":4.151905},{"c":4.155,"h":4.16,"l":4.15,"n":21,"o":4.15,"t":"2026-10-02T14:30:00Z","v":1847,"vw":4.156363},{"c":4.1301,"h":4.15,"l":4.1301,"n":35,"o":4.15,"t":"2026-10-02T14:45:00Z","v":3206,"vw":4.139114},{"c":4.1,"h":4.135,"l":4.1,"n":30,"o":4.135,"t":"2026-10-02T15:00:00Z","v":3641,"vw":4.120332},{"c":4.095,"h":4.1086,"l":4.095,"n":17,"o":4.1086,"t":"2026-10-02T15:15:00Z","v":916,"vw":4.0998},{"c":4.0871,"h":4.095,"l":4.085,"n":25,"o":4.095,"t":"2026-10-02T15:30:00Z","v":2706,"vw":4.089466},{"c":4.08,"h":4.08,"l":4.07,"n":27,"o":4.08,"t":"2026-10-02T15:45:00Z","v":2647,"vw":4.077476},{"c":4.085,"h":4.085,"l":4.085,"n":7,"o":4.085,"t":"2026-10-02T16:00:00Z","v":1517,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-02T16:15:00Z","v":100,"vw":4.085},{"c":4.0886,"h":4.0886,"l":4.0886,"n":1,"o":4.0886,"t":"2026-10-02T16:30:00Z","v":100,"vw":4.0886},{"c":4.09,"h":4.09,"l":4.085,"n":32,"o":4.085,"t":"2026-10-02T16:45:00Z","v":4139,"vw":4.089031},{"c":4.085,"h":4.085,"l":4.085,"n":8,"o":4.085,"t":"2026-10-02T17:00:00Z","v":603,"vw":4.085},{"c":4.085,"h":4.085,"l":4.085,"n":7,"o":4.085,"t":"2026-10-02T17:15:00Z","v":504,"vw":4.085},{"c":4.085,"h":4.09,"l":4.085,"n":22,"o":4.085,"t":"2026-10-02T17:30:00Z","v":2464,"vw":4.089473},{"c":4.09,"h":4.095,"l":4.085,"n":26,"o":4.085,"t":"2026-10-02T17:45:00Z","v":3074,"vw":4.091042},{"c":4.095,"h":4.1,"l":4.095,"n":19,"o":4.1,"t":"2026-10-02T18:00:00Z","v":1610,"vw":4.099615},{"c":4.09,"h":4.095,"l":4.09,"n":4,"o":4.095,"t":"2026-10-02T18:15:00Z","v":400,"vw":4.091667},{"c":4.085,"h":4.095,"l":4.085,"n":19,"o":4.095,"t":"2026-10-02T18:30:00Z","v":7298,"vw":4.089763},{"c":4.085,"h":4.085,"l":4.085,"n":7,"o":4.085,"t":"2026-10-02T18:45:00Z","v":1495,"vw":4.085},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-02T19:00:00Z","v":876,"vw":4.08},{"c":4.075,"h":4.081,"l":4.075,"n":11,"o":4.081,"t":"2026-10-02T19:15:00Z","v":1138,"vw":4.078444},{"c":4.0608,"h":4.07,"l":4.0608,"n":18,"o":4.07,"t":"2026-10-02T19:30:00Z","v":1121,"vw":4.064996},{"c":4.075,"h":4.08,"l":4.055,"n":134,"o":4.065,"t":"2026-10-02T19:45:00Z","v":10271,"vw":4.065195},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-02T20:00:00Z","v":2320,"vw":4.08},{"c":4.14,"h":4.15,"l":4.03,"n":83,"o":4.03,"t":"2026-10-05T13:30:00Z","v":15180,"vw":4.047825},{"c":4.1395,"h":4.161,"l":4.1395,"n":58,"o":4.16,"t":"2026-10-05T13:45:00Z","v":6700,"vw":4.146849},{"c":4.175,"h":4.18,"l":4.16,"n":74,"o":4.16,"t":"2026-10-05T14:00:00Z","v":5849,"vw":4.17245},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-05T14:15:00Z","v":207,"vw":4.17},{"c":4.18,"h":4.18,"l":4.165,"n":30,"o":4.17,"t":"2026-10-05T14:30:00Z","v":2343,"vw":4.16921},{"c":4.18,"h":4.18,"l":4.18,"n":6,"o":4.18,"t":"2026-10-05T14:45:00Z","v":239,"vw":4.18},{"c":4.18,"h":4.185,"l":4.18,"n":23,"o":4.18,"t":"2026-10-05T15:00:00Z","v":2509,"vw":4.180217},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-10-05T15:15:00Z","v":241,"vw":4.18},{"c":4.18,"h":4.19,"l":4.18,"n":24,"o":4.19,"t":"2026-10-05T15:30:00Z","v":987,"vw":4.187},{"c":4.175,"h":4.1897,"l":4.175,"n":27,"o":4.1897,"t":"2026-10-05T15:45:00Z","v":7144,"vw":4.179603},{"c":4.175,"h":4.1787,"l":4.1712,"n":10,"o":4.1787,"t":"2026-10-05T16:00:00Z","v":1311,"vw":4.172537},{"c":4.165,"h":4.175,"l":4.165,"n":30,"o":4.1717,"t":"2026-10-05T16:15:00Z","v":3439,"vw":4.169256},{"c":4.17,"h":4.17,"l":4.168,"n":8,"o":4.168,"t":"2026-10-05T16:45:00Z","v":1029,"vw":4.169505},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-10-05T17:00:00Z","v":861,"vw":4.17},{"c":4.1685,"h":4.1685,"l":4.1685,"n":5,"o":4.1685,"t":"2026-10-05T17:15:00Z","v":164,"vw":4.1685},{"c":4.175,"h":4.1785,"l":4.17,"n":44,"o":4.17,"t":"2026-10-05T17:45:00Z","v":2350,"vw":4.173054},{"c":4.18,"h":4.1801,"l":4.18,"n":33,"o":4.18,"t":"2026-10-05T18:15:00Z","v":4640,"vw":4.180041},{"c":4.175,"h":4.175,"l":4.175,"n":2,"o":4.175,"t":"2026-10-05T18:30:00Z","v":217,"vw":4.175},{"c":4.18,"h":4.18,"l":4.18,"n":17,"o":4.18,"t":"2026-10-05T18:45:00Z","v":959,"vw":4.18},{"c":4.1815,"h":4.1815,"l":4.1815,"n":2,"o":4.1815,"t":"2026-10-05T19:00:00Z","v":111,"vw":4.1815},{"c":4.175,"h":4.18,"l":4.17,"n":45,"o":4.18,"t":"2026-10-05T19:15:00Z","v":3234,"vw":4.178839},{"c":4.165,"h":4.17,"l":4.165,"n":17,"o":4.17,"t":"2026-10-05T19:30:00Z","v":773,"vw":4.168333},{"c":4.15,"h":4.16,"l":4.135,"n":189,"o":4.16,"t":"2026-10-05T19:45:00Z","v":10657,"vw":4.146891},{"c":4.15,"h":4.15,"l":4.15,"n":8,"o":4.15,"t":"2026-10-05T20:00:00Z","v":6301,"vw":4.15},{"c":4.25,"h":4.265,"l":4.15,"n":148,"o":4.16,"t":"2026-10-06T13:30:00Z","v":10041,"vw":4.21432},{"c":4.23,"h":4.25,"l":4.23,"n":50,"o":4.25,"t":"2026-10-06T13:45:00Z","v":2825,"vw":4.238213},{"c":4.23,"h":4.2305,"l":4.23,"n":26,"o":4.2305,"t":"2026-10-06T14:00:00Z","v":1485,"vw":4.230092},{"c":4.18,"h":4.225,"l":4.175,"n":92,"o":4.225,"t":"2026-10-06T14:15:00Z","v":6407,"vw":4.186483},{"c":4.19,"h":4.2,"l":4.185,"n":34,"o":4.195,"t":"2026-10-06T14:30:00Z","v":1959,"vw":4.189939},{"c":4.195,"h":4.2,"l":4.185,"n":48,"o":4.185,"t":"2026-10-06T14:45:00Z","v":5996,"vw":4.193863},{"c":4.185,"h":4.201,"l":4.18,"n":41,"o":4.2,"t":"2026-10-06T15:15:00Z","v":6526,"vw":4.189911},{"c":4.19,"h":4.19,"l":4.185,"n":10,"o":4.185,"t":"2026-10-06T15:30:00Z","v":374,"vw":4.188333},{"c":4.1914,"h":4.1914,"l":4.188,"n":15,"o":4.188,"t":"2026-10-06T15:45:00Z","v":3000,"vw":4.189629},{"c":4.19,"h":4.195,"l":4.185,"n":26,"o":4.195,"t":"2026-10-06T16:00:00Z","v":2324,"vw":4.190348},{"c":4.185,"h":4.185,"l":4.185,"n":1,"o":4.185,"t":"2026-10-06T16:30:00Z","v":100,"vw":4.185},{"c":4.18,"h":4.18,"l":4.175,"n":48,"o":4.18,"t":"2026-10-06T16:45:00Z","v":5051,"vw":4.179445},{"c":4.1809,"h":4.1809,"l":4.1809,"n":1,"o":4.1809,"t":"2026-10-06T17:00:00Z","v":200,"vw":4.1809},{"c":4.18,"h":4.185,"l":4.165,"n":90,"o":4.1806,"t":"2026-10-06T17:15:00Z","v":15830,"vw":4.175275},{"c":4.185,"h":4.185,"l":4.185,"n":8,"o":4.185,"t":"2026-10-06T17:30:00Z","v":487,"vw":4.185},{"c":4.18,"h":4.185,"l":4.18,"n":11,"o":4.185,"t":"2026-10-06T17:45:00Z","v":728,"vw":4.183},{"c":4.1809,"h":4.1809,"l":4.1809,"n":2,"o":4.1809,"t":"2026-10-06T18:00:00Z","v":510,"vw":4.1809},{"c":4.16,"h":4.181,"l":4.16,"n":59,"o":4.18,"t":"2026-10-06T18:15:00Z","v":17272,"vw":4.176294},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-06T18:30:00Z","v":1090,"vw":4.15},{"c":4.1391,"h":4.145,"l":4.135,"n":16,"o":4.145,"t":"2026-10-06T18:45:00Z","v":710,"vw":4.138938},{"c":4.15,"h":4.15,"l":4.14,"n":23,"o":4.14,"t":"2026-10-06T19:00:00Z","v":2663,"vw":4.147189},{"c":4.145,"h":4.15,"l":4.145,"n":11,"o":4.15,"t":"2026-10-06T19:15:00Z","v":1682,"vw":4.14875},{"c":4.145,"h":4.145,"l":4.14,"n":8,"o":4.14,"t":"2026-10-06T19:30:00Z","v":334,"vw":4.142727},{"c":4.125,"h":4.15,"l":4.12,"n":180,"o":4.15,"t":"2026-10-06T19:45:00Z","v":8417,"vw":4.138442},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-06T20:00:00Z","v":3058,"vw":4.12},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-06T20:45:00Z","v":101,"vw":4.04},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-10-07T10:30:00Z","v":400,"vw":4.12},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-07T13:30:00Z","v":256,"vw":4.08},{"c":4.09,"h":4.0905,"l":4.07,"n":77,"o":4.08,"t":"2026-10-07T13:45:00Z","v":7247,"vw":4.086056},{"c":4.07,"h":4.1,"l":4.06,"n":52,"o":4.095,"t":"2026-10-07T14:00:00Z","v":6865,"vw":4.081845},{"c":4.095,"h":4.095,"l":4.06,"n":31,"o":4.07,"t":"2026-10-07T14:15:00Z","v":4562,"vw":4.079858},{"c":4.0901,"h":4.0901,"l":4.09,"n":17,"o":4.09,"t":"2026-10-07T14:30:00Z","v":4959,"vw":4.09005},{"c":4.115,"h":4.148,"l":4.105,"n":73,"o":4.11,"t":"2026-10-07T14:45:00Z","v":14111,"vw":4.127952},{"c":4.12,"h":4.12,"l":4.12,"n":4,"o":4.12,"t":"2026-10-07T15:15:00Z","v":220,"vw":4.12},{"c":4.125,"h":4.125,"l":4.125,"n":4,"o":4.125,"t":"2026-10-07T15:30:00Z","v":200,"vw":4.125},{"c":4.14,"h":4.14,"l":4.125,"n":15,"o":4.125,"t":"2026-10-07T15:45:00Z","v":1076,"vw":4.134706},{"c":4.1399,"h":4.14,"l":4.135,"n":24,"o":4.14,"t":"2026-10-07T16:00:00Z","v":2930,"vw":4.139675},{"c":4.125,"h":4.13,"l":4.125,"n":19,"o":4.13,"t":"2026-10-07T16:15:00Z","v":1568,"vw":4.127908},{"c":4.135,"h":4.135,"l":4.125,"n":19,"o":4.125,"t":"2026-10-07T16:30:00Z","v":1219,"vw":4.129296},{"c":4.135,"h":4.14,"l":4.135,"n":5,"o":4.14,"t":"2026-10-07T16:45:00Z","v":1103,"vw":4.1385},{"c":4.1411,"h":4.1411,"l":4.135,"n":5,"o":4.135,"t":"2026-10-07T17:00:00Z","v":507,"vw":4.139575},{"c":4.14,"h":4.145,"l":4.14,"n":24,"o":4.145,"t":"2026-10-07T17:15:00Z","v":3086,"vw":4.140573},{"c":4.135,"h":4.1395,"l":4.135,"n":9,"o":4.135,"t":"2026-10-07T17:45:00Z","v":1480,"vw":4.137077},{"c":4.145,"h":4.145,"l":4.135,"n":37,"o":4.14,"t":"2026-10-07T18:00:00Z","v":1929,"vw":4.140333},{"c":4.145,"h":4.145,"l":4.145,"n":4,"o":4.145,"t":"2026-10-07T18:15:00Z","v":326,"vw":4.145},{"c":4.145,"h":4.145,"l":4.14,"n":6,"o":4.145,"t":"2026-10-07T18:30:00Z","v":421,"vw":4.14375},{"c":4.16,"h":4.16,"l":4.145,"n":39,"o":4.145,"t":"2026-10-07T18:45:00Z","v":2191,"vw":4.152646},{"c":4.16,"h":4.165,"l":4.16,"n":20,"o":4.165,"t":"2026-10-07T19:00:00Z","v":2549,"vw":4.160224},{"c":4.155,"h":4.155,"l":4.155,"n":13,"o":4.155,"t":"2026-10-07T19:15:00Z","v":1725,"vw":4.155},{"c":4.145,"h":4.1511,"l":4.145,"n":39,"o":4.1511,"t":"2026-10-07T19:30:00Z","v":2231,"vw":4.147596},{"c":4.15,"h":4.15,"l":4.14,"n":113,"o":4.145,"t":"2026-10-07T19:45:00Z","v":5996,"vw":4.144725},{"c":4.15,"h":4.15,"l":4.15,"n":9,"o":4.15,"t":"2026-10-07T20:00:00Z","v":4140,"vw":4.15},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-08T09:00:00Z","v":9424,"vw":4.36},{"c":4.08,"h":4.16,"l":4.08,"n":129,"o":4.14,"t":"2026-10-08T13:30:00Z","v":7722,"vw":4.134341},{"c":4.065,"h":4.08,"l":4.065,"n":33,"o":4.08,"t":"2026-10-08T14:15:00Z","v":2839,"vw":4.076561},{"c":4.071,"h":4.0789,"l":4.065,"n":27,"o":4.065,"t":"2026-10-08T14:30:00Z","v":1899,"vw":4.071874},{"c":4.09,"h":4.095,"l":4.065,"n":59,"o":4.07,"t":"2026-10-08T14:45:00Z","v":6050,"vw":4.080363},{"c":4.09,"h":4.095,"l":4.09,"n":18,"o":4.095,"t":"2026-10-08T15:00:00Z","v":1712,"vw":4.090403},{"c":4.06,"h":4.09,"l":4.04,"n":102,"o":4.09,"t":"2026-10-08T15:15:00Z","v":20018,"vw":4.063538},{"c":4.055,"h":4.055,"l":4.05,"n":11,"o":4.05,"t":"2026-10-08T15:30:00Z","v":840,"vw":4.0525},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-10-08T15:45:00Z","v":1052,"vw":4.05},{"c":4.045,"h":4.05,"l":4.045,"n":13,"o":4.05,"t":"2026-10-08T16:00:00Z","v":593,"vw":4.048333},{"c":4.045,"h":4.06,"l":4.04,"n":28,"o":4.04,"t":"2026-10-08T16:15:00Z","v":3588,"vw":4.056594},{"c":4.04,"h":4.045,"l":4.04,"n":9,"o":4.045,"t":"2026-10-08T16:30:00Z","v":1003,"vw":4.042222},{"c":4.065,"h":4.065,"l":4.035,"n":51,"o":4.045,"t":"2026-10-08T16:45:00Z","v":4622,"vw":4.04363},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-10-08T17:00:00Z","v":100,"vw":4.055},{"c":4.05,"h":4.055,"l":4.05,"n":14,"o":4.05,"t":"2026-10-08T17:15:00Z","v":1579,"vw":4.050833},{"c":4.05,"h":4.05,"l":4.045,"n":14,"o":4.045,"t":"2026-10-08T17:30:00Z","v":1240,"vw":4.045625},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-10-08T17:45:00Z","v":100,"vw":4.045},{"c":4.045,"h":4.045,"l":4.045,"n":4,"o":4.045,"t":"2026-10-08T18:00:00Z","v":196,"vw":4.045},{"c":4.04,"h":4.045,"l":4.04,"n":6,"o":4.045,"t":"2026-10-08T18:15:00Z","v":417,"vw":4.041667},{"c":4.0301,"h":4.04,"l":4.0301,"n":21,"o":4.04,"t":"2026-10-08T18:30:00Z","v":2679,"vw":4.038023},{"c":4.035,"h":4.035,"l":4.035,"n":2,"o":4.035,"t":"2026-10-08T18:45:00Z","v":200,"vw":4.035},{"c":4.04,"h":4.04,"l":4.04,"n":17,"o":4.04,"t":"2026-10-08T19:00:00Z","v":1231,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":45,"o":4.04,"t":"2026-10-08T19:15:00Z","v":2900,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-10-08T19:30:00Z","v":314,"vw":4.04},{"c":4.045,"h":4.045,"l":4.035,"n":93,"o":4.04,"t":"2026-10-08T19:45:00Z","v":4524,"vw":4.041798},{"c":4.04,"h":4.04,"l":4.04,"n":12,"o":4.04,"t":"2026-10-08T20:00:00Z","v":1918,"vw":4.04},{"c":4.065,"h":4.08,"l":4.04,"n":95,"o":4.06,"t":"2026-10-09T13:30:00Z","v":5163,"vw":4.0625},{"c":4.09,"h":4.09,"l":4.08,"n":34,"o":4.08,"t":"2026-10-09T13:45:00Z","v":1506,"vw":4.087636},{"c":4.09,"h":4.09,"l":4.09,"n":18,"o":4.09,"t":"2026-10-09T14:00:00Z","v":909,"vw":4.09},{"c":4.09,"h":4.09,"l":4.085,"n":22,"o":4.09,"t":"2026-10-09T14:15:00Z","v":1192,"vw":4.088333},{"c":4.075,"h":4.09,"l":4.075,"n":24,"o":4.09,"t":"2026-10-09T14:30:00Z","v":1822,"vw":4.078928},{"c":4.08,"h":4.08,"l":4.07,"n":40,"o":4.08,"t":"2026-10-09T14:45:00Z","v":3121,"vw":4.078923},{"c":4.07,"h":4.085,"l":4.07,"n":27,"o":4.085,"t":"2026-10-09T15:00:00Z","v":1729,"vw":4.074643},{"c":4.0801,"h":4.085,"l":4.07,"n":27,"o":4.07,"t":"2026-10-09T15:15:00Z","v":2725,"vw":4.076055},{"c":4.08,"h":4.08,"l":4.08,"n":19,"o":4.08,"t":"2026-10-09T15:30:00Z","v":1120,"vw":4.08},{"c":4.06,"h":4.0788,"l":4.055,"n":58,"o":4.0788,"t":"2026-10-09T15:45:00Z","v":5611,"vw":4.064694},{"c":4.07,"h":4.07,"l":4.07,"n":11,"o":4.07,"t":"2026-10-09T16:15:00Z","v":5619,"vw":4.07},{"c":4.075,"h":4.075,"l":4.075,"n":6,"o":4.075,"t":"2026-10-09T16:30:00Z","v":477,"vw":4.075},{"c":4.07,"h":4.08,"l":4.07,"n":17,"o":4.08,"t":"2026-10-09T16:45:00Z","v":1869,"vw":4.075333},{"c":4.065,"h":4.065,"l":4.065,"n":2,"o":4.065,"t":"2026-10-09T17:00:00Z","v":110,"vw":4.065},{"c":4.065,"h":4.0688,"l":4.065,"n":5,"o":4.0688,"t":"2026-10-09T17:15:00Z","v":330,"vw":4.067533},{"c":4.055,"h":4.0622,"l":4.055,"n":26,"o":4.0622,"t":"2026-10-09T17:30:00Z","v":3617,"vw":4.060181},{"c":4.07,"h":4.07,"l":4.0523,"n":38,"o":4.0523,"t":"2026-10-09T17:45:00Z","v":7069,"vw":4.058961},{"c":4.065,"h":4.07,"l":4.065,"n":21,"o":4.07,"t":"2026-10-09T18:15:00Z","v":1982,"vw":4.067896},{"c":4.065,"h":4.0699,"l":4.065,"n":10,"o":4.0699,"t":"2026-10-09T18:30:00Z","v":2563,"vw":4.06892},{"c":4.0785,"h":4.0785,"l":4.07,"n":14,"o":4.07,"t":"2026-10-09T18:45:00Z","v":711,"vw":4.071417},{"c":4.1017,"h":4.1017,"l":4.0785,"n":50,"o":4.0785,"t":"2026-10-09T19:00:00Z","v":9465,"vw":4.088061},{"c":4.105,"h":4.11,"l":4.1017,"n":37,"o":4.11,"t":"2026-10-09T19:15:00Z","v":8272,"vw":4.104542},{"c":4.105,"h":4.11,"l":4.1,"n":30,"o":4.1005,"t":"2026-10-09T19:30:00Z","v":2994,"vw":4.102476},{"c":4.075,"h":4.1,"l":4.07,"n":173,"o":4.1,"t":"2026-10-09T19:45:00Z","v":16804,"vw":4.084156},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-09T20:00:00Z","v":4833,"vw":4.08},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-09T21:30:00Z","v":2500,"vw":4.12},{"c":4.16,"h":4.16,"l":4.16,"n":3,"o":4.16,"t":"2026-10-09T23:15:00Z","v":850,"vw":4.16},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-12T11:00:00Z","v":256,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":5,"o":4.15,"t":"2026-10-12T13:15:00Z","v":273,"vw":4.15},{"c":4.07,"h":4.15,"l":4.04,"n":111,"o":4.11,"t":"2026-10-12T13:30:00Z","v":13702,"vw":4.09635},{"c":4.09,"h":4.09,"l":4.08,"n":22,"o":4.08,"t":"2026-10-12T13:45:00Z","v":1062,"vw":4.085556},{"c":4.07,"h":4.1,"l":4.07,"n":62,"o":4.1,"t":"2026-10-12T14:15:00Z","v":3630,"vw":4.091196},{"c":4.035,"h":4.07,"l":4.03,"n":47,"o":4.07,"t":"2026-10-12T14:30:00Z","v":2906,"vw":4.049313},{"c":4.07,"h":4.07,"l":4.04,"n":33,"o":4.04,"t":"2026-10-12T14:45:00Z","v":2422,"vw":4.060882},{"c":4.12,"h":4.13,"l":4.08,"n":78,"o":4.08,"t":"2026-10-12T15:00:00Z","v":5874,"vw":4.113474},{"c":4.13,"h":4.13,"l":4.12,"n":62,"o":4.12,"t":"2026-10-12T15:15:00Z","v":3936,"vw":4.129372},{"c":4.115,"h":4.13,"l":4.115,"n":27,"o":4.13,"t":"2026-10-12T15:30:00Z","v":1227,"vw":4.120714},{"c":4.115,"h":4.115,"l":4.115,"n":7,"o":4.115,"t":"2026-10-12T15:45:00Z","v":301,"vw":4.115},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-10-12T16:15:00Z","v":377,"vw":4.11},{"c":4.12,"h":4.12,"l":4.1197,"n":23,"o":4.1197,"t":"2026-10-12T16:30:00Z","v":1752,"vw":4.11995},{"c":4.115,"h":4.115,"l":4.115,"n":7,"o":4.115,"t":"2026-10-12T16:45:00Z","v":185,"vw":4.115},{"c":4.115,"h":4.12,"l":4.1112,"n":13,"o":4.1112,"t":"2026-10-12T17:00:00Z","v":1006,"vw":4.116958},{"c":4.11,"h":4.115,"l":4.11,"n":8,"o":4.115,"t":"2026-10-12T17:15:00Z","v":351,"vw":4.112748},{"c":4.12,"h":4.12,"l":4.105,"n":19,"o":4.105,"t":"2026-10-12T17:30:00Z","v":1639,"vw":4.118982},{"c":4.1295,"h":4.1295,"l":4.1295,"n":1,"o":4.1295,"t":"2026-10-12T17:45:00Z","v":485,"vw":4.1295},{"c":4.1399,"h":4.1399,"l":4.13,"n":19,"o":4.13,"t":"2026-10-12T18:00:00Z","v":1002,"vw":4.133706},{"c":4.13,"h":4.1397,"l":4.13,"n":23,"o":4.1397,"t":"2026-10-12T18:15:00Z","v":2487,"vw":4.130579},{"c":4.1,"h":4.12,"l":4.1,"n":53,"o":4.12,"t":"2026-10-12T18:30:00Z","v":6388,"vw":4.10841},{"c":4.095,"h":4.1,"l":4.095,"n":11,"o":4.1,"t":"2026-10-12T18:45:00Z","v":750,"vw":4.097804},{"c":4.095,"h":4.095,"l":4.095,"n":15,"o":4.095,"t":"2026-10-12T19:00:00Z","v":579,"vw":4.095},{"c":4.09,"h":4.095,"l":4.09,"n":30,"o":4.095,"t":"2026-10-12T19:15:00Z","v":1307,"vw":4.0925},{"c":4.095,"h":4.095,"l":4.095,"n":2,"o":4.095,"t":"2026-10-12T19:30:00Z","v":300,"vw":4.095},{"c":4.11,"h":4.11,"l":4.09,"n":121,"o":4.095,"t":"2026-10-12T19:45:00Z","v":7074,"vw":4.100123},{"c":4.11,"h":4.11,"l":4.11,"n":9,"o":4.11,"t":"2026-10-12T20:00:00Z","v":3306,"vw":4.11},{"c":4.16,"h":4.19,"l":4.15,"n":14,"o":4.15,"t":"2026-10-13T11:00:00Z","v":996,"vw":4.163149},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-13T11:30:00Z","v":1002,"vw":4.28},{"c":4.19,"h":4.19,"l":4.19,"n":25,"o":4.19,"t":"2026-10-13T13:15:00Z","v":304,"vw":4.19},{"c":4.22,"h":4.32,"l":4.12,"n":614,"o":4.16,"t":"2026-10-13T13:30:00Z","v":110034,"vw":4.209437},{"c":4.14,"h":4.21,"l":4.14,"n":245,"o":4.21,"t":"2026-10-13T13:45:00Z","v":12078,"vw":4.16993},{"c":4.19,"h":4.205,"l":4.1,"n":304,"o":4.14,"t":"2026-10-13T14:00:00Z","v":24497,"vw":4.168407},{"c":4.18,"h":4.18,"l":4.17,"n":57,"o":4.17,"t":"2026-10-13T14:15:00Z","v":4003,"vw":4.177025},{"c":4.19,"h":4.19,"l":4.18,"n":15,"o":4.18,"t":"2026-10-13T14:30:00Z","v":976,"vw":4.181111},{"c":4.18,"h":4.2,"l":4.18,"n":106,"o":4.19,"t":"2026-10-13T14:45:00Z","v":9297,"vw":4.193641},{"c":4.21,"h":4.21,"l":4.14,"n":219,"o":4.17,"t":"2026-10-13T15:00:00Z","v":30719,"vw":4.172517},{"c":4.24,"h":4.245,"l":4.215,"n":102,"o":4.215,"t":"2026-10-13T15:15:00Z","v":10202,"vw":4.231317},{"c":4.22,"h":4.235,"l":4.22,"n":13,"o":4.235,"t":"2026-10-13T15:30:00Z","v":1353,"vw":4.231085},{"c":4.21,"h":4.22,"l":4.21,"n":30,"o":4.22,"t":"2026-10-13T15:45:00Z","v":7489,"vw":4.217185},{"c":4.275,"h":4.34,"l":4.218,"n":172,"o":4.218,"t":"2026-10-13T16:00:00Z","v":27420,"vw":4.292699},{"c":4.335,"h":4.3695,"l":4.27,"n":182,"o":4.27,"t":"2026-10-13T16:15:00Z","v":22709,"vw":4.332953},{"c":4.34,"h":4.38,"l":4.32,"n":183,"o":4.3382,"t":"2026-10-13T16:30:00Z","v":68950,"vw":4.353968},{"c":4.4,"h":4.45,"l":4.34,"n":349,"o":4.34,"t":"2026-10-13T16:45:00Z","v":42725,"vw":4.407932},{"c":4.375,"h":4.425,"l":4.34,"n":133,"o":4.4,"t":"2026-10-13T17:00:00Z","v":13494,"vw":4.377575},{"c":4.355,"h":4.375,"l":4.35,"n":33,"o":4.37,"t":"2026-10-13T17:15:00Z","v":6938,"vw":4.36909},{"c":4.35,"h":4.3676,"l":4.34,"n":20,"o":4.3676,"t":"2026-10-13T17:30:00Z","v":2125,"vw":4.349739},{"c":4.35,"h":4.35,"l":4.34,"n":38,"o":4.345,"t":"2026-10-13T17:45:00Z","v":3011,"vw":4.346907},{"c":4.345,"h":4.37,"l":4.34,"n":55,"o":4.34,"t":"2026-10-13T18:00:00Z","v":5860,"vw":4.351078},{"c":4.34,"h":4.345,"l":4.33,"n":37,"o":4.34,"t":"2026-10-13T18:15:00Z","v":1957,"vw":4.339688},{"c":4.37,"h":4.375,"l":4.335,"n":67,"o":4.34,"t":"2026-10-13T18:30:00Z","v":8032,"vw":4.349876},{"c":4.37,"h":4.3777,"l":4.36,"n":90,"o":4.36,"t":"2026-10-13T18:45:00Z","v":5239,"vw":4.367641},{"c":4.37,"h":4.375,"l":4.34,"n":172,"o":4.36,"t":"2026-10-13T19:00:00Z","v":18774,"vw":4.354269},{"c":4.365,"h":4.37,"l":4.35,"n":78,"o":4.36,"t":"2026-10-13T19:15:00Z","v":6392,"vw":4.364478},{"c":4.43,"h":4.43,"l":4.365,"n":131,"o":4.365,"t":"2026-10-13T19:30:00Z","v":66167,"vw":4.381653},{"c":4.4295,"h":4.48,"l":4.39,"n":512,"o":4.4399,"t":"2026-10-13T19:45:00Z","v":53328,"vw":4.437312},{"c":4.42,"h":4.42,"l":4.42,"n":13,"o":4.42,"t":"2026-10-13T20:00:00Z","v":8246,"vw":4.42},{"c":4.4,"h":4.4732,"l":4.4,"n":4,"o":4.4732,"t":"2026-10-13T20:15:00Z","v":778,"vw":4.447731},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-13T21:00:00Z","v":702,"vw":4.4},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-13T21:30:00Z","v":100,"vw":4.45},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-13T22:00:00Z","v":1000,"vw":4.4},{"c":4.45,"h":4.45,"l":4.4,"n":8,"o":4.4,"t":"2026-10-13T22:15:00Z","v":985,"vw":4.424555},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-14T10:45:00Z","v":460,"vw":4.42},{"c":4.32,"h":4.42,"l":4.3038,"n":179,"o":4.4,"t":"2026-10-14T13:30:00Z","v":16291,"vw":4.353905},{"c":4.2401,"h":4.31,"l":4.2401,"n":69,"o":4.31,"t":"2026-10-14T13:45:00Z","v":4403,"vw":4.274353},{"c":4.27,"h":4.27,"l":4.22,"n":257,"o":4.26,"t":"2026-10-14T14:00:00Z","v":26553,"vw":4.234598},{"c":4.245,"h":4.2664,"l":4.22,"n":184,"o":4.2664,"t":"2026-10-14T14:15:00Z","v":20123,"vw":4.237653},{"c":4.255,"h":4.26,"l":4.25,"n":60,"o":4.25,"t":"2026-10-14T14:30:00Z","v":7013,"vw":4.256479},{"c":4.26,"h":4.2824,"l":4.255,"n":68,"o":4.255,"t":"2026-10-14T14:45:00Z","v":4636,"vw":4.272121},{"c":4.25,"h":4.26,"l":4.25,"n":66,"o":4.26,"t":"2026-10-14T15:00:00Z","v":2782,"vw":4.251725},{"c":4.285,"h":4.285,"l":4.24,"n":165,"o":4.255,"t":"2026-10-14T15:15:00Z","v":14197,"vw":4.255917},{"c":4.29,"h":4.29,"l":4.285,"n":25,"o":4.285,"t":"2026-10-14T15:30:00Z","v":2171,"vw":4.289248},{"c":4.31,"h":4.32,"l":4.29,"n":76,"o":4.29,"t":"2026-10-14T15:45:00Z","v":9240,"vw":4.304495},{"c":4.295,"h":4.31,"l":4.29,"n":52,"o":4.31,"t":"2026-10-14T16:00:00Z","v":9658,"vw":4.295472},{"c":4.295,"h":4.3,"l":4.295,"n":14,"o":4.295,"t":"2026-10-14T16:15:00Z","v":1126,"vw":4.295938},{"c":4.33,"h":4.33,"l":4.295,"n":26,"o":4.295,"t":"2026-10-14T16:30:00Z","v":2741,"vw":4.308077},{"c":4.325,"h":4.325,"l":4.32,"n":9,"o":4.325,"t":"2026-10-14T16:45:00Z","v":1080,"vw":4.3225},{"c":4.32,"h":4.32,"l":4.32,"n":26,"o":4.32,"t":"2026-10-14T17:00:00Z","v":2436,"vw":4.32},{"c":4.3299,"h":4.3299,"l":4.32,"n":9,"o":4.32,"t":"2026-10-14T17:15:00Z","v":756,"vw":4.323536},{"c":4.3,"h":4.31,"l":4.3,"n":19,"o":4.31,"t":"2026-10-14T17:30:00Z","v":1311,"vw":4.304507},{"c":4.275,"h":4.3016,"l":4.27,"n":146,"o":4.3016,"t":"2026-10-14T17:45:00Z","v":12217,"vw":4.291111},{"c":4.2854,"h":4.295,"l":4.28,"n":34,"o":4.28,"t":"2026-10-14T18:00:00Z","v":3412,"vw":4.285262},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-14T18:15:00Z","v":115,"vw":4.28},{"c":4.32,"h":4.34,"l":4.285,"n":199,"o":4.285,"t":"2026-10-14T18:30:00Z","v":27702,"vw":4.316763},{"c":4.285,"h":4.31,"l":4.285,"n":45,"o":4.31,"t":"2026-10-14T19:00:00Z","v":3797,"vw":4.295921},{"c":4.305,"h":4.305,"l":4.285,"n":42,"o":4.285,"t":"2026-10-14T19:15:00Z","v":2568,"vw":4.294245},{"c":4.315,"h":4.315,"l":4.295,"n":70,"o":4.3077,"t":"2026-10-14T19:30:00Z","v":10899,"vw":4.304514},{"c":4.32,"h":4.335,"l":4.31,"n":165,"o":4.32,"t":"2026-10-14T19:45:00Z","v":19928,"vw":4.320871},{"c":4.32,"h":4.32,"l":4.32,"n":8,"o":4.32,"t":"2026-10-14T20:00:00Z","v":3815,"vw":4.32},{"c":4.22,"h":4.23,"l":4.22,"n":4,"o":4.23,"t":"2026-10-15T08:00:00Z","v":892,"vw":4.221148},{"c":4.36,"h":4.36,"l":4.35,"n":3,"o":4.35,"t":"2026-10-15T10:45:00Z","v":1604,"vw":4.356234},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T13:15:00Z","v":150,"vw":4.3},{"c":4.37,"h":4.4,"l":4.32,"n":132,"o":4.32,"t":"2026-10-15T13:30:00Z","v":8020,"vw":4.358315},{"c":4.385,"h":4.41,"l":4.3547,"n":188,"o":4.39,"t":"2026-10-15T13:45:00Z","v":44845,"vw":4.383846},{"c":4.429,"h":4.429,"l":4.3943,"n":27,"o":4.4,"t":"2026-10-15T14:00:00Z","v":2921,"vw":4.400666},{"c":4.43,"h":4.43,"l":4.42,"n":16,"o":4.43,"t":"2026-10-15T14:15:00Z","v":1814,"vw":4.423308},{"c":4.44,"h":4.44,"l":4.42,"n":33,"o":4.43,"t":"2026-10-15T14:30:00Z","v":3811,"vw":4.429503},{"c":4.45,"h":4.45,"l":4.43,"n":49,"o":4.43,"t":"2026-10-15T14:45:00Z","v":4909,"vw":4.445691},{"c":4.43,"h":4.445,"l":4.42,"n":45,"o":4.4444,"t":"2026-10-15T15:00:00Z","v":2303,"vw":4.438699},{"c":4.53,"h":4.53,"l":4.4256,"n":180,"o":4.43,"t":"2026-10-15T15:15:00Z","v":53877,"vw":4.481074},{"c":4.49,"h":4.52,"l":4.49,"n":77,"o":4.52,"t":"2026-10-15T15:30:00Z","v":11361,"vw":4.503598},{"c":4.49,"h":4.4959,"l":4.49,"n":12,"o":4.49,"t":"2026-10-15T15:45:00Z","v":1194,"vw":4.491137},{"c":4.49,"h":4.5,"l":4.4739,"n":49,"o":4.5,"t":"2026-10-15T16:00:00Z","v":7895,"vw":4.483812},{"c":4.485,"h":4.4927,"l":4.485,"n":5,"o":4.4927,"t":"2026-10-15T16:15:00Z","v":312,"vw":4.48885},{"c":4.48,"h":4.49,"l":4.48,"n":31,"o":4.4899,"t":"2026-10-15T16:30:00Z","v":6286,"vw":4.485919},{"c":4.4761,"h":4.48,"l":4.4761,"n":4,"o":4.4761,"t":"2026-10-15T16:45:00Z","v":1300,"vw":4.4794},{"c":4.46,"h":4.4886,"l":4.46,"n":49,"o":4.4886,"t":"2026-10-15T17:00:00Z","v":5002,"vw":4.471467},{"c":4.46,"h":4.46,"l":4.46,"n":8,"o":4.46,"t":"2026-10-15T17:15:00Z","v":2750,"vw":4.46},{"c":4.45,"h":4.46,"l":4.45,"n":26,"o":4.46,"t":"2026-10-15T17:45:00Z","v":2452,"vw":4.459524},{"c":4.4387,"h":4.45,"l":4.435,"n":44,"o":4.45,"t":"2026-10-15T18:00:00Z","v":6908,"vw":4.44891},{"c":4.46,"h":4.46,"l":4.435,"n":51,"o":4.435,"t":"2026-10-15T18:15:00Z","v":6250,"vw":4.452413},{"c":4.43,"h":4.4303,"l":4.43,"n":12,"o":4.4303,"t":"2026-10-15T18:30:00Z","v":4687,"vw":4.430228},{"c":4.44,"h":4.45,"l":4.432536,"n":18,"o":4.44,"t":"2026-10-15T18:45:00Z","v":3209,"vw":4.434466},{"c":4.46,"h":4.46,"l":4.46,"n":13,"o":4.46,"t":"2026-10-15T19:00:00Z","v":913,"vw":4.46},{"c":4.465,"h":4.465,"l":4.465,"n":1,"o":4.465,"t":"2026-10-15T19:15:00Z","v":200,"vw":4.465},{"c":4.4689,"h":4.4689,"l":4.4689,"n":3,"o":4.4689,"t":"2026-10-15T19:30:00Z","v":607,"vw":4.4689},{"c":4.5,"h":4.5,"l":4.47,"n":115,"o":4.47,"t":"2026-10-15T19:45:00Z","v":21983,"vw":4.481101},{"c":4.5,"h":4.5,"l":4.5,"n":14,"o":4.5,"t":"2026-10-15T20:00:00Z","v":4955,"vw":4.5},{"c":4.4925,"h":4.4925,"l":4.4925,"n":1,"o":4.4925,"t":"2026-10-15T22:15:00Z","v":400,"vw":4.4925},{"c":4.455,"h":4.49,"l":4.455,"n":18,"o":4.49,"t":"2026-10-16T13:30:00Z","v":961,"vw":4.485401},{"c":4.45,"h":4.45,"l":4.435,"n":44,"o":4.45,"t":"2026-10-16T13:45:00Z","v":7192,"vw":4.441319},{"c":4.45,"h":4.46,"l":4.45,"n":28,"o":4.46,"t":"2026-10-16T14:00:00Z","v":2749,"vw":4.456284},{"c":4.47,"h":4.48,"l":4.448,"n":156,"o":4.46,"t":"2026-10-16T14:15:00Z","v":13768,"vw":4.456798},{"c":4.478,"h":4.478,"l":4.45,"n":32,"o":4.47,"t":"2026-10-16T14:30:00Z","v":2145,"vw":4.463123},{"c":4.48,"h":4.48,"l":4.48,"n":10,"o":4.48,"t":"2026-10-16T14:45:00Z","v":650,"vw":4.48},{"c":4.44,"h":4.48,"l":4.44,"n":33,"o":4.48,"t":"2026-10-16T15:00:00Z","v":2744,"vw":4.459429},{"c":4.435,"h":4.44,"l":4.42,"n":59,"o":4.44,"t":"2026-10-16T15:15:00Z","v":4325,"vw":4.431045},{"c":4.425,"h":4.43,"l":4.42,"n":21,"o":4.43,"t":"2026-10-16T15:30:00Z","v":1441,"vw":4.428558},{"c":4.42,"h":4.428,"l":4.42,"n":33,"o":4.42,"t":"2026-10-16T15:45:00Z","v":1940,"vw":4.423333},{"c":4.43,"h":4.43,"l":4.43,"n":15,"o":4.43,"t":"2026-10-16T16:00:00Z","v":742,"vw":4.43},{"c":4.4299,"h":4.43,"l":4.4299,"n":9,"o":4.4299,"t":"2026-10-16T16:15:00Z","v":677,"vw":4.429933},{"c":4.42,"h":4.44,"l":4.42,"n":40,"o":4.439,"t":"2026-10-16T16:30:00Z","v":6008,"vw":4.42852},{"c":4.42,"h":4.4223,"l":4.415,"n":28,"o":4.42,"t":"2026-10-16T16:45:00Z","v":1922,"vw":4.419829},{"c":4.41,"h":4.41,"l":4.41,"n":22,"o":4.41,"t":"2026-10-16T17:00:00Z","v":943,"vw":4.41},{"c":4.39,"h":4.41,"l":4.39,"n":42,"o":4.41,"t":"2026-10-16T17:15:00Z","v":2188,"vw":4.403333},{"c":4.4,"h":4.405,"l":4.38,"n":31,"o":4.38,"t":"2026-10-16T17:30:00Z","v":3268,"vw":4.395856},{"c":4.3899,"h":4.4,"l":4.375,"n":144,"o":4.4,"t":"2026-10-16T17:45:00Z","v":7362,"vw":4.392091},{"c":4.39,"h":4.399,"l":4.38,"n":46,"o":4.385,"t":"2026-10-16T18:00:00Z","v":6030,"vw":4.389797},{"c":4.3505,"h":4.3999,"l":4.3505,"n":74,"o":4.395,"t":"2026-10-16T18:15:00Z","v":6800,"vw":4.37632},{"c":4.35,"h":4.355,"l":4.34,"n":57,"o":4.35,"t":"2026-10-16T18:30:00Z","v":10346,"vw":4.350114},{"c":4.3495,"h":4.3502,"l":4.345,"n":21,"o":4.3455,"t":"2026-10-16T18:45:00Z","v":3573,"vw":4.348212},{"c":4.34,"h":4.3401,"l":4.33,"n":41,"o":4.34,"t":"2026-10-16T19:00:00Z","v":6642,"vw":4.339328},{"c":4.3605,"h":4.3605,"l":4.35,"n":24,"o":4.35,"t":"2026-10-16T19:15:00Z","v":2965,"vw":4.352895},{"c":4.33,"h":4.37,"l":4.33,"n":106,"o":4.37,"t":"2026-10-16T19:30:00Z","v":6612,"vw":4.34499},{"c":4.3425,"h":4.35,"l":4.322,"n":183,"o":4.335,"t":"2026-10-16T19:45:00Z","v":15825,"vw":4.336068},{"c":4.35,"h":4.35,"l":4.35,"n":10,"o":4.35,"t":"2026-10-16T20:00:00Z","v":2672,"vw":4.35},{"c":4.2295,"h":4.2295,"l":4.2295,"n":1,"o":4.2295,"t":"2026-10-16T20:30:00Z","v":1000,"vw":4.2295},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-19T09:15:00Z","v":100,"vw":4.34},{"c":4.35,"h":4.35,"l":4.34,"n":4,"o":4.34,"t":"2026-10-19T12:30:00Z","v":998,"vw":4.341087},{"c":4.38,"h":4.4095,"l":4.38,"n":35,"o":4.39,"t":"2026-10-19T13:30:00Z","v":3016,"vw":4.388983},{"c":4.43,"h":4.43,"l":4.365,"n":59,"o":4.3688,"t":"2026-10-19T13:45:00Z","v":3753,"vw":4.396128},{"c":4.4268,"h":4.43,"l":4.42,"n":32,"o":4.43,"t":"2026-10-19T14:00:00Z","v":2311,"vw":4.426759},{"c":4.4,"h":4.42,"l":4.4,"n":43,"o":4.42,"t":"2026-10-19T14:15:00Z","v":1035,"vw":4.41},{"c":4.4,"h":4.4,"l":4.39,"n":25,"o":4.39,"t":"2026-10-19T14:30:00Z","v":1860,"vw":4.397448},{"c":4.365,"h":4.4,"l":4.36,"n":51,"o":4.4,"t":"2026-10-19T14:45:00Z","v":3753,"vw":4.389407},{"c":4.39,"h":4.41,"l":4.36,"n":214,"o":4.36,"t":"2026-10-19T15:00:00Z","v":11162,"vw":4.392401},{"c":4.3695,"h":4.3882,"l":4.3695,"n":3,"o":4.38,"t":"2026-10-19T15:15:00Z","v":775,"vw":4.376284},{"c":4.4,"h":4.4,"l":4.39,"n":19,"o":4.39,"t":"2026-10-19T15:30:00Z","v":1014,"vw":4.398475},{"c":4.405,"h":4.41,"l":4.39,"n":23,"o":4.41,"t":"2026-10-19T15:45:00Z","v":3918,"vw":4.407819},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-19T16:00:00Z","v":100,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":16,"o":4.4,"t":"2026-10-19T16:15:00Z","v":1391,"vw":4.4},{"c":4.36,"h":4.395,"l":4.36,"n":10,"o":4.395,"t":"2026-10-19T16:30:00Z","v":483,"vw":4.371667},{"c":4.38,"h":4.3801,"l":4.375,"n":17,"o":4.375,"t":"2026-10-19T16:45:00Z","v":2069,"vw":4.379778},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-19T17:00:00Z","v":208,"vw":4.38},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-19T17:15:00Z","v":163,"vw":4.37},{"c":4.38,"h":4.38,"l":4.3618,"n":26,"o":4.37,"t":"2026-10-19T17:45:00Z","v":2981,"vw":4.369744},{"c":4.36,"h":4.37,"l":4.36,"n":16,"o":4.37,"t":"2026-10-19T18:00:00Z","v":563,"vw":4.363333},{"c":4.35,"h":4.36,"l":4.35,"n":15,"o":4.36,"t":"2026-10-19T18:30:00Z","v":1204,"vw":4.357769},{"c":4.355,"h":4.36,"l":4.355,"n":9,"o":4.36,"t":"2026-10-19T18:45:00Z","v":1057,"vw":4.358889},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-19T19:00:00Z","v":267,"vw":4.35},{"c":4.36,"h":4.366,"l":4.352,"n":21,"o":4.352,"t":"2026-10-19T19:15:00Z","v":1181,"vw":4.359818},{"c":4.36,"h":4.36,"l":4.36,"n":18,"o":4.36,"t":"2026-10-19T19:30:00Z","v":1137,"vw":4.36},{"c":4.375,"h":4.38,"l":4.35,"n":183,"o":4.36,"t":"2026-10-19T19:45:00Z","v":16253,"vw":4.366148},{"c":4.37,"h":4.37,"l":4.37,"n":6,"o":4.37,"t":"2026-10-19T20:00:00Z","v":2951,"vw":4.37},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T11:00:00Z","v":100,"vw":4.31},{"c":4.325,"h":4.345,"l":4.28,"n":36,"o":4.34,"t":"2026-10-20T13:30:00Z","v":8363,"vw":4.31141},{"c":4.335,"h":4.335,"l":4.335,"n":1,"o":4.335,"t":"2026-10-20T13:45:00Z","v":500,"vw":4.335},{"c":4.35,"h":4.36,"l":4.35,"n":51,"o":4.36,"t":"2026-10-20T14:00:00Z","v":1952,"vw":4.358333},{"c":4.335,"h":4.34,"l":4.335,"n":37,"o":4.34,"t":"2026-10-20T14:15:00Z","v":3184,"vw":4.339322},{"c":4.3485,"h":4.35,"l":4.3307,"n":34,"o":4.3386,"t":"2026-10-20T14:30:00Z","v":3977,"vw":4.339492},{"c":4.355,"h":4.355,"l":4.3401,"n":23,"o":4.345,"t":"2026-10-20T14:45:00Z","v":8134,"vw":4.349813},{"c":4.34,"h":4.355,"l":4.34,"n":18,"o":4.355,"t":"2026-10-20T15:00:00Z","v":3450,"vw":4.347908},{"c":4.35,"h":4.35,"l":4.34,"n":15,"o":4.34,"t":"2026-10-20T15:15:00Z","v":622,"vw":4.345},{"c":4.34,"h":4.35,"l":4.33,"n":21,"o":4.35,"t":"2026-10-20T15:30:00Z","v":3717,"vw":4.339099},{"c":4.335,"h":4.34,"l":4.3,"n":103,"o":4.34,"t":"2026-10-20T15:45:00Z","v":12582,"vw":4.311826},{"c":4.34,"h":4.34,"l":4.32,"n":23,"o":4.335,"t":"2026-10-20T16:00:00Z","v":2157,"vw":4.333623},{"c":4.345,"h":4.355,"l":4.33,"n":44,"o":4.33,"t":"2026-10-20T16:15:00Z","v":3731,"vw":4.34843},{"c":4.35,"h":4.35,"l":4.345,"n":23,"o":4.345,"t":"2026-10-20T16:30:00Z","v":2705,"vw":4.349796},{"c":4.35,"h":4.3503,"l":4.35,"n":3,"o":4.3503,"t":"2026-10-20T16:45:00Z","v":222,"vw":4.350142},{"c":4.375,"h":4.375,"l":4.35,"n":114,"o":4.36,"t":"2026-10-20T17:00:00Z","v":12304,"vw":4.364758},{"c":4.37,"h":4.375,"l":4.37,"n":25,"o":4.375,"t":"2026-10-20T17:15:00Z","v":2233,"vw":4.371981},{"c":4.37,"h":4.3799,"l":4.37,"n":36,"o":4.375,"t":"2026-10-20T17:30:00Z","v":14753,"vw":4.375051},{"c":4.375,"h":4.375,"l":4.37,"n":19,"o":4.375,"t":"2026-10-20T17:45:00Z","v":2682,"vw":4.373738},{"c":4.37,"h":4.38,"l":4.37,"n":27,"o":4.38,"t":"2026-10-20T18:00:00Z","v":2181,"vw":4.375468},{"c":4.375,"h":4.375,"l":4.37,"n":24,"o":4.375,"t":"2026-10-20T18:15:00Z","v":1478,"vw":4.372634},{"c":4.365,"h":4.375,"l":4.36,"n":64,"o":4.375,"t":"2026-10-20T18:30:00Z","v":3468,"vw":4.368295},{"c":4.36,"h":4.365,"l":4.36,"n":11,"o":4.365,"t":"2026-10-20T18:45:00Z","v":648,"vw":4.361894},{"c":4.3661,"h":4.3661,"l":4.36,"n":29,"o":4.36,"t":"2026-10-20T19:00:00Z","v":1461,"vw":4.363171},{"c":4.36,"h":4.365,"l":4.36,"n":31,"o":4.36,"t":"2026-10-20T19:15:00Z","v":2135,"vw":4.361766},{"c":4.36,"h":4.36,"l":4.355,"n":14,"o":4.36,"t":"2026-10-20T19:30:00Z","v":1469,"vw":4.359607},{"c":4.4,"h":4.42,"l":4.36,"n":241,"o":4.36,"t":"2026-10-20T19:45:00Z","v":26319,"vw":4.392586},{"c":4.4,"h":4.4,"l":4.4,"n":6,"o":4.4,"t":"2026-10-20T20:00:00Z","v":2399,"vw":4.4},{"c":4.4,"h":4.4,"l":4.38,"n":22,"o":4.38,"t":"2026-10-21T13:30:00Z","v":1572,"vw":4.39377},{"c":4.405,"h":4.42,"l":4.3801,"n":52,"o":4.42,"t":"2026-10-21T13:45:00Z","v":3266,"vw":4.408418},{"c":4.36,"h":4.4078,"l":4.36,"n":74,"o":4.395,"t":"2026-10-21T14:00:00Z","v":3317,"vw":4.391604},{"c":4.37,"h":4.37,"l":4.36,"n":26,"o":4.36,"t":"2026-10-21T14:15:00Z","v":1728,"vw":4.364765},{"c":4.38,"h":4.38,"l":4.36,"n":40,"o":4.36,"t":"2026-10-21T14:30:00Z","v":1824,"vw":4.369062},{"c":4.42,"h":4.43,"l":4.42,"n":19,"o":4.43,"t":"2026-10-21T14:45:00Z","v":1840,"vw":4.428765},{"c":4.415,"h":4.43,"l":4.415,"n":6,"o":4.415,"t":"2026-10-21T15:00:00Z","v":3332,"vw":4.415459},{"c":4.47,"h":4.49,"l":4.43,"n":117,"o":4.43,"t":"2026-10-21T15:15:00Z","v":20349,"vw":4.460417},{"c":4.5078,"h":4.51,"l":4.4792,"n":91,"o":4.49,"t":"2026-10-21T15:30:00Z","v":9519,"vw":4.484403},{"c":4.49,"h":4.5099,"l":4.49,"n":34,"o":4.5,"t":"2026-10-21T15:45:00Z","v":5122,"vw":4.492548},{"c":4.49,"h":4.49,"l":4.49,"n":51,"o":4.49,"t":"2026-10-21T16:00:00Z","v":8772,"vw":4.49},{"c":4.485,"h":4.49,"l":4.48,"n":37,"o":4.49,"t":"2026-10-21T16:15:00Z","v":4260,"vw":4.487419},{"c":4.475,"h":4.475,"l":4.47,"n":16,"o":4.475,"t":"2026-10-21T16:30:00Z","v":1680,"vw":4.471937},{"c":4.49,"h":4.495,"l":4.4885,"n":70,"o":4.49,"t":"2026-10-21T16:45:00Z","v":8583,"vw":4.490529},{"c":4.44,"h":4.49,"l":4.44,"n":71,"o":4.49,"t":"2026-10-21T17:00:00Z","v":10196,"vw":4.477465},{"c":4.44,"h":4.44,"l":4.43,"n":15,"o":4.43,"t":"2026-10-21T17:15:00Z","v":887,"vw":4.43752},{"c":4.435,"h":4.435,"l":4.435,"n":20,"o":4.435,"t":"2026-10-21T17:30:00Z","v":500,"vw":4.435},{"c":4.4522,"h":4.455,"l":4.44,"n":28,"o":4.44,"t":"2026-10-21T17:45:00Z","v":2178,"vw":4.448401},{"c":4.46,"h":4.46,"l":4.45,"n":33,"o":4.4512,"t":"2026-10-21T18:00:00Z","v":2361,"vw":4.452072},{"c":4.48,"h":4.48,"l":4.47,"n":24,"o":4.47,"t":"2026-10-21T18:15:00Z","v":1709,"vw":4.478846},{"c":4.48,"h":4.4857,"l":4.48,"n":41,"o":4.48,"t":"2026-10-21T18:30:00Z","v":5433,"vw":4.483292},{"c":4.49,"h":4.495,"l":4.49,"n":43,"o":4.49,"t":"2026-10-21T18:45:00Z","v":3364,"vw":4.492857},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-21T19:00:00Z","v":120,"vw":4.48},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-21T19:30:00Z","v":186,"vw":4.47},{"c":4.48,"h":4.5,"l":4.47,"n":381,"o":4.47,"t":"2026-10-21T19:45:00Z","v":22847,"vw":4.487454},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-21T20:00:00Z","v":3260,"vw":4.49},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-21T22:45:00Z","v":5567,"vw":4.55},{"c":4.5189,"h":4.5189,"l":4.5189,"n":1,"o":4.5189,"t":"2026-10-22T12:15:00Z","v":500,"vw":4.5189},{"c":4.523,"h":4.523,"l":4.523,"n":2,"o":4.523,"t":"2026-10-22T12:30:00Z","v":1500,"vw":4.523},{"c":4.43,"h":4.44,"l":4.43,"n":15,"o":4.44,"t":"2026-10-22T13:15:00Z","v":3305,"vw":4.431587},{"c":4.36,"h":4.44,"l":4.31,"n":51,"o":4.42,"t":"2026-10-22T13:30:00Z","v":5831,"vw":4.384311},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-22T13:45:00Z","v":610,"vw":4.39},{"c":4.38,"h":4.41,"l":4.38,"n":56,"o":4.41,"t":"2026-10-22T14:00:00Z","v":5655,"vw":4.403757},{"c":4.33,"h":4.3899,"l":4.33,"n":133,"o":4.38,"t":"2026-10-22T14:15:00Z","v":5546,"vw":4.370879},{"c":4.37,"h":4.37,"l":4.33,"n":54,"o":4.345,"t":"2026-10-22T14:30:00Z","v":2783,"vw":4.356678},{"c":4.36,"h":4.37,"l":4.36,"n":68,"o":4.365,"t":"2026-10-22T14:45:00Z","v":7729,"vw":4.361515},{"c":4.366,"h":4.3688,"l":4.36,"n":19,"o":4.3629,"t":"2026-10-22T15:00:00Z","v":1955,"vw":4.362467},{"c":4.3612,"h":4.365,"l":4.36,"n":8,"o":4.365,"t":"2026-10-22T15:15:00Z","v":1146,"vw":4.363857},{"c":4.46,"h":4.46,"l":4.365,"n":148,"o":4.37,"t":"2026-10-22T15:30:00Z","v":28240,"vw":4.393562},{"c":4.45,"h":4.48,"l":4.44,"n":61,"o":4.47,"t":"2026-10-22T15:45:00Z","v":6299,"vw":4.469708},{"c":4.45,"h":4.45,"l":4.45,"n":7,"o":4.45,"t":"2026-10-22T16:00:00Z","v":466,"vw":4.45},{"c":4.45,"h":4.46,"l":4.45,"n":21,"o":4.46,"t":"2026-10-22T16:15:00Z","v":1729,"vw":4.454705},{"c":4.42,"h":4.44,"l":4.415,"n":27,"o":4.44,"t":"2026-10-22T16:30:00Z","v":1770,"vw":4.423685},{"c":4.4,"h":4.42,"l":4.4,"n":27,"o":4.42,"t":"2026-10-22T16:45:00Z","v":1584,"vw":4.406505},{"c":4.3918,"h":4.41,"l":4.3918,"n":22,"o":4.405,"t":"2026-10-22T17:00:00Z","v":2760,"vw":4.406909},{"c":4.39,"h":4.395,"l":4.39,"n":15,"o":4.395,"t":"2026-10-22T17:15:00Z","v":1118,"vw":4.392},{"c":4.395,"h":4.395,"l":4.395,"n":5,"o":4.395,"t":"2026-10-22T17:30:00Z","v":828,"vw":4.395},{"c":4.395,"h":4.3995,"l":4.39,"n":23,"o":4.395,"t":"2026-10-22T17:45:00Z","v":2420,"vw":4.395068},{"c":4.39,"h":4.4,"l":4.39,"n":15,"o":4.39,"t":"2026-10-22T18:00:00Z","v":3835,"vw":4.391058},{"c":4.39,"h":4.4,"l":4.39,"n":23,"o":4.4,"t":"2026-10-22T18:15:00Z","v":3097,"vw":4.397074},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-22T18:30:00Z","v":250,"vw":4.39},{"c":4.395,"h":4.4,"l":4.39,"n":26,"o":4.4,"t":"2026-10-22T18:45:00Z","v":3038,"vw":4.39541},{"c":4.39,"h":4.395,"l":4.39,"n":2,"o":4.395,"t":"2026-10-22T19:00:00Z","v":600,"vw":4.390833},{"c":4.395,"h":4.395,"l":4.395,"n":19,"o":4.395,"t":"2026-10-22T19:15:00Z","v":884,"vw":4.395},{"c":4.39,"h":4.395,"l":4.385,"n":98,"o":4.39,"t":"2026-10-22T19:30:00Z","v":6470,"vw":4.389994},{"c":4.39,"h":4.4,"l":4.39,"n":233,"o":4.39,"t":"2026-10-22T19:45:00Z","v":9988,"vw":4.390971},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-22T20:00:00Z","v":2812,"vw":4.39},{"c":4.4,"h":4.4,"l":4.4,"n":7,"o":4.4,"t":"2026-10-23T13:30:00Z","v":6375,"vw":4.4},{"c":4.39,"h":4.4,"l":4.35,"n":11,"o":4.35,"t":"2026-10-23T13:45:00Z","v":1483,"vw":4.385643},{"c":4.395,"h":4.405,"l":4.375,"n":22,"o":4.375,"t":"2026-10-23T14:00:00Z","v":1464,"vw":4.397845},{"c":4.3375,"h":4.39,"l":4.33,"n":145,"o":4.39,"t":"2026-10-23T14:15:00Z","v":32415,"vw":4.385284},{"c":4.38,"h":4.38,"l":4.33,"n":72,"o":4.335,"t":"2026-10-23T14:30:00Z","v":5651,"vw":4.34392},{"c":4.4,"h":4.4,"l":4.37,"n":98,"o":4.375,"t":"2026-10-23T14:45:00Z","v":10550,"vw":4.37286},{"c":4.405,"h":4.405,"l":4.4,"n":6,"o":4.4,"t":"2026-10-23T15:00:00Z","v":400,"vw":4.401712},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-23T15:15:00Z","v":280,"vw":4.43},{"c":4.41,"h":4.42,"l":4.41,"n":37,"o":4.41,"t":"2026-10-23T15:30:00Z","v":2417,"vw":4.410585},{"c":4.42,"h":4.42,"l":4.42,"n":9,"o":4.42,"t":"2026-10-23T16:00:00Z","v":207,"vw":4.42},{"c":4.4179,"h":4.42,"l":4.4179,"n":27,"o":4.42,"t":"2026-10-23T16:15:00Z","v":1756,"vw":4.419821},{"c":4.4499,"h":4.4499,"l":4.42,"n":28,"o":4.42,"t":"2026-10-23T16:30:00Z","v":1940,"vw":4.442537},{"c":4.435,"h":4.4499,"l":4.435,"n":3,"o":4.4499,"t":"2026-10-23T16:45:00Z","v":765,"vw":4.447659},{"c":4.44,"h":4.44,"l":4.44,"n":18,"o":4.44,"t":"2026-10-23T17:00:00Z","v":983,"vw":4.44},{"c":4.45,"h":4.45,"l":4.435,"n":21,"o":4.435,"t":"2026-10-23T17:15:00Z","v":1476,"vw":4.442158},{"c":4.46,"h":4.47,"l":4.46,"n":62,"o":4.46,"t":"2026-10-23T17:30:00Z","v":3055,"vw":4.462609},{"c":4.47,"h":4.47,"l":4.465,"n":21,"o":4.4687,"t":"2026-10-23T17:45:00Z","v":583,"vw":4.4679},{"c":4.45,"h":4.46,"l":4.45,"n":43,"o":4.46,"t":"2026-10-23T18:00:00Z","v":2259,"vw":4.45277},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-23T18:15:00Z","v":910,"vw":4.45},{"c":4.45,"h":4.455,"l":4.45,"n":11,"o":4.455,"t":"2026-10-23T18:30:00Z","v":734,"vw":4.451},{"c":4.45,"h":4.452,"l":4.45,"n":14,"o":4.452,"t":"2026-10-23T18:45:00Z","v":1275,"vw":4.450656}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"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"}}