{"symbol":"GHI","url":"https://intraalpha.com/companies/GHI","capturedAt":"2026-10-22T21:27:27.595Z","state":"ready","quote":{"symbol":"GHI","last_price":4.99,"prev_close":4.92,"regular_close":4.99,"change":0.07,"change_pct":1.4228,"regular_change":0.07,"regular_change_pct":1.4228,"extended_change":0,"extended_change_pct":0,"bid":4.83,"ask":5,"bid_size":500,"ask_size":200,"volume":107349,"vwap":4.931786,"open":4.94,"high":5,"low":4.88,"close":4.99,"trade_count":482,"last_trade_at":"2026-10-22T20:10:00.002240902Z","last_quote_at":"2026-10-22T20:00:19.884636459Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:27:17.787810469-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GHI","fetched_at":"2026-10-22T21:27:27.288903+00:00","name":"Greystone Housing Impact Investors LP","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"MORTGAGE FINANCE","country":"USA","description":"Greystone Housing Impact Investors LP acquires, holds, sells, and deals in a portfolio of mortgage revenue bonds (MRBs) that are issued to provide construction and/or permanent financing for multifamily and student housing, and residential and commercial properties. The company is headquartered in Omaha, Nebraska.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":115928000,"ebitda":null,"pe_ratio":null,"peg_ratio":1.043,"book_value":11.2,"dividend_per_share":0.83,"dividend_yield":0.175,"eps":-0.39,"revenue_ttm":33210100,"gross_profit_ttm":31039500,"profit_margin":-0.0627,"operating_margin_ttm":-0.0594,"return_on_assets_ttm":-0.0014,"return_on_equity_ttm":-0.0053,"quarterly_earnings_growth":-0.885,"quarterly_revenue_growth":25.13,"analyst_target_price":7,"analyst_number":0,"beta":0.736,"fifty_two_week_high":7.87,"fifty_two_week_low":4.438,"fifty_day_ma":5.87,"two_hundred_day_ma":6.05,"shares_outstanding":23562500,"forward_pe":6.79,"price_to_sales":3.491,"price_to_book":0.532,"ev_to_revenue":57.3,"ev_to_ebitda":14.06},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:27:27.288903+00:00"},"optionObservedAt":"2026-10-22T19:57:57.595Z","bars":[{"c":4.88,"h":4.9,"l":4.87,"n":20,"o":4.9,"t":"2026-10-15T13:30:00Z","v":13609,"vw":4.898252},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-15T13:45:00Z","v":104,"vw":4.93},{"c":4.925,"h":4.94,"l":4.92,"n":7,"o":4.94,"t":"2026-10-15T13:50:00Z","v":641,"vw":4.93},{"c":4.93,"h":4.93,"l":4.9268,"n":3,"o":4.9268,"t":"2026-10-15T13:55:00Z","v":920,"vw":4.928734},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-15T14:00:00Z","v":381,"vw":4.96},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-15T14:05:00Z","v":100,"vw":4.955},{"c":4.965,"h":4.965,"l":4.965,"n":1,"o":4.965,"t":"2026-10-15T14:45:00Z","v":100,"vw":4.965},{"c":5,"h":5,"l":4.9952,"n":4,"o":4.9952,"t":"2026-10-15T14:50:00Z","v":401,"vw":4.9976},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-15T15:00:00Z","v":200,"vw":4.99},{"c":4.97,"h":4.99,"l":4.97,"n":4,"o":4.99,"t":"2026-10-15T15:05:00Z","v":551,"vw":4.975909},{"c":4.94,"h":4.96,"l":4.94,"n":7,"o":4.96,"t":"2026-10-15T15:25:00Z","v":459,"vw":4.953333},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-10-15T15:35:00Z","v":384,"vw":4.93},{"c":4.935,"h":4.9501,"l":4.935,"n":9,"o":4.945,"t":"2026-10-15T15:40:00Z","v":984,"vw":4.943807},{"c":4.93,"h":4.94,"l":4.93,"n":6,"o":4.94,"t":"2026-10-15T15:45:00Z","v":680,"vw":4.931667},{"c":4.921,"h":4.921,"l":4.921,"n":1,"o":4.921,"t":"2026-10-15T15:50:00Z","v":1000,"vw":4.921},{"c":4.87,"h":4.92,"l":4.87,"n":22,"o":4.92,"t":"2026-10-15T15:55:00Z","v":7578,"vw":4.902179},{"c":4.89,"h":4.89,"l":4.89,"n":12,"o":4.89,"t":"2026-10-15T16:00:00Z","v":9899,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-15T16:05:00Z","v":300,"vw":4.89},{"c":4.92,"h":4.92,"l":4.9,"n":13,"o":4.9,"t":"2026-10-15T16:20:00Z","v":1130,"vw":4.909},{"c":4.925,"h":4.925,"l":4.9,"n":4,"o":4.925,"t":"2026-10-15T16:25:00Z","v":396,"vw":4.916667},{"c":4.935,"h":4.935,"l":4.935,"n":2,"o":4.935,"t":"2026-10-15T16:40:00Z","v":225,"vw":4.935},{"c":4.965,"h":4.965,"l":4.945,"n":34,"o":4.945,"t":"2026-10-15T16:45:00Z","v":4342,"vw":4.955406},{"c":4.94,"h":4.96,"l":4.94,"n":2,"o":4.96,"t":"2026-10-15T16:55:00Z","v":643,"vw":4.948056},{"c":4.96,"h":4.99,"l":4.96,"n":10,"o":4.975,"t":"2026-10-15T17:10:00Z","v":4896,"vw":4.975634},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-15T17:15:00Z","v":303,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-15T17:30:00Z","v":385,"vw":4.96},{"c":4.9614,"h":4.9614,"l":4.9614,"n":1,"o":4.9614,"t":"2026-10-15T17:35:00Z","v":360,"vw":4.9614},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-15T18:15:00Z","v":674,"vw":4.96},{"c":4.96,"h":4.975,"l":4.96,"n":8,"o":4.9744,"t":"2026-10-15T18:20:00Z","v":1057,"vw":4.971193},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-15T18:25:00Z","v":226,"vw":4.96},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T18:30:00Z","v":100,"vw":4.97},{"c":4.97,"h":4.97,"l":4.9699,"n":4,"o":4.9699,"t":"2026-10-15T18:45:00Z","v":1296,"vw":4.969992},{"c":4.91,"h":4.9701,"l":4.91,"n":30,"o":4.97,"t":"2026-10-15T18:50:00Z","v":14119,"vw":4.937179},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-10-15T18:55:00Z","v":600,"vw":4.91},{"c":4.9101,"h":4.9101,"l":4.91,"n":9,"o":4.91,"t":"2026-10-15T19:00:00Z","v":784,"vw":4.910016},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-10-15T19:05:00Z","v":1034,"vw":4.9},{"c":4.885,"h":4.9,"l":4.88,"n":19,"o":4.9,"t":"2026-10-15T19:10:00Z","v":1302,"vw":4.893805},{"c":4.88,"h":4.88,"l":4.87,"n":6,"o":4.87,"t":"2026-10-15T19:25:00Z","v":772,"vw":4.878333},{"c":4.879153,"h":4.879153,"l":4.879153,"n":1,"o":4.879153,"t":"2026-10-15T19:30:00Z","v":590,"vw":4.879153},{"c":4.895,"h":4.895,"l":4.895,"n":6,"o":4.895,"t":"2026-10-15T19:45:00Z","v":216,"vw":4.895},{"c":4.91,"h":4.91,"l":4.9,"n":11,"o":4.9,"t":"2026-10-15T19:50:00Z","v":598,"vw":4.902331},{"c":4.93,"h":4.94,"l":4.9,"n":31,"o":4.91,"t":"2026-10-15T19:55:00Z","v":28898,"vw":4.908206},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-15T20:00:00Z","v":738,"vw":4.95},{"c":4.9805,"h":4.9805,"l":4.9805,"n":1,"o":4.9805,"t":"2026-10-15T21:45:00Z","v":300,"vw":4.9805},{"c":4.7943,"h":4.7943,"l":4.7943,"n":1,"o":4.7943,"t":"2026-10-16T12:15:00Z","v":300,"vw":4.7943},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-10-16T13:30:00Z","v":1076,"vw":5},{"c":5.0956,"h":5.0956,"l":5.0956,"n":1,"o":5.0956,"t":"2026-10-16T13:35:00Z","v":366,"vw":5.0956},{"c":5.055,"h":5.055,"l":5.055,"n":2,"o":5.055,"t":"2026-10-16T13:45:00Z","v":16023,"vw":5.055},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-16T13:50:00Z","v":3000,"vw":5.1},{"c":5.1,"h":5.1,"l":5.065,"n":2,"o":5.065,"t":"2026-10-16T13:55:00Z","v":1986,"vw":5.098238},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-16T14:00:00Z","v":321,"vw":5.05},{"c":5.04,"h":5.04,"l":4.9601,"n":15,"o":5,"t":"2026-10-16T14:05:00Z","v":3726,"vw":5.007876},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-16T14:10:00Z","v":100,"vw":5},{"c":4.995,"h":4.995,"l":4.995,"n":5,"o":4.995,"t":"2026-10-16T14:15:00Z","v":691,"vw":4.995},{"c":4.9953,"h":4.9953,"l":4.9953,"n":2,"o":4.9953,"t":"2026-10-16T14:45:00Z","v":103,"vw":4.9953},{"c":4.9709,"h":4.9709,"l":4.9709,"n":1,"o":4.9709,"t":"2026-10-16T15:10:00Z","v":732,"vw":4.9709},{"c":4.91,"h":4.9795,"l":4.91,"n":11,"o":4.96,"t":"2026-10-16T15:20:00Z","v":1152,"vw":4.95283},{"c":4.9447,"h":4.9447,"l":4.9447,"n":2,"o":4.9447,"t":"2026-10-16T15:45:00Z","v":1488,"vw":4.9447},{"c":4.91,"h":4.9274,"l":4.91,"n":6,"o":4.911,"t":"2026-10-16T16:00:00Z","v":4481,"vw":4.919113},{"c":4.94,"h":4.94,"l":4.93,"n":4,"o":4.93,"t":"2026-10-16T16:05:00Z","v":500,"vw":4.936},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-16T16:10:00Z","v":200,"vw":4.945},{"c":4.9562,"h":4.9562,"l":4.9562,"n":1,"o":4.9562,"t":"2026-10-16T16:25:00Z","v":400,"vw":4.9562},{"c":4.93,"h":4.9301,"l":4.93,"n":9,"o":4.93,"t":"2026-10-16T16:30:00Z","v":4827,"vw":4.930043},{"c":4.9276,"h":4.9276,"l":4.9276,"n":1,"o":4.9276,"t":"2026-10-16T16:35:00Z","v":470,"vw":4.9276},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-16T16:45:00Z","v":335,"vw":4.91},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-16T17:00:00Z","v":100,"vw":4.915},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-16T17:15:00Z","v":250,"vw":4.915},{"c":4.93,"h":4.93,"l":4.9095,"n":2,"o":4.9095,"t":"2026-10-16T17:20:00Z","v":202,"vw":4.919649},{"c":4.9299,"h":4.9299,"l":4.9299,"n":2,"o":4.9299,"t":"2026-10-16T17:30:00Z","v":201,"vw":4.9299},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-10-16T17:35:00Z","v":312,"vw":4.915},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-16T17:40:00Z","v":300,"vw":4.93},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T17:55:00Z","v":201,"vw":4.92},{"c":4.94,"h":4.94,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T18:00:00Z","v":1150,"vw":4.921739},{"c":4.935,"h":4.935,"l":4.93,"n":2,"o":4.93,"t":"2026-10-16T18:05:00Z","v":630,"vw":4.9325},{"c":4.94,"h":4.94,"l":4.94,"n":4,"o":4.94,"t":"2026-10-16T18:10:00Z","v":900,"vw":4.94},{"c":4.921,"h":4.921,"l":4.921,"n":1,"o":4.921,"t":"2026-10-16T18:40:00Z","v":900,"vw":4.921},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T18:45:00Z","v":100,"vw":4.95},{"c":4.94,"h":4.94,"l":4.93,"n":3,"o":4.93,"t":"2026-10-16T19:00:00Z","v":347,"vw":4.932941},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-16T19:10:00Z","v":500,"vw":4.925},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-10-16T19:15:00Z","v":145,"vw":4.94},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-16T19:20:00Z","v":535,"vw":4.93},{"c":4.97,"h":4.97,"l":4.94,"n":6,"o":4.94,"t":"2026-10-16T19:40:00Z","v":1306,"vw":4.942308},{"c":4.97,"h":4.97,"l":4.93,"n":7,"o":4.97,"t":"2026-10-16T19:45:00Z","v":2056,"vw":4.953426},{"c":4.97,"h":4.97,"l":4.97,"n":8,"o":4.97,"t":"2026-10-16T19:50:00Z","v":963,"vw":4.97},{"c":4.95,"h":4.9827,"l":4.94,"n":19,"o":4.975,"t":"2026-10-16T19:55:00Z","v":3342,"vw":4.976208},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-16T20:00:00Z","v":1382,"vw":4.97},{"c":5.0281,"h":5.0281,"l":4.98,"n":8,"o":4.98,"t":"2026-10-19T13:30:00Z","v":2801,"vw":4.983337},{"c":5.0686,"h":5.0686,"l":5.0686,"n":2,"o":5.0686,"t":"2026-10-19T13:35:00Z","v":362,"vw":5.0686},{"c":5.0653,"h":5.0653,"l":5.0653,"n":1,"o":5.0653,"t":"2026-10-19T13:45:00Z","v":100,"vw":5.0653},{"c":4.93,"h":5.0361,"l":4.93,"n":13,"o":5.0361,"t":"2026-10-19T14:05:00Z","v":952,"vw":4.997499},{"c":4.9829,"h":4.9829,"l":4.9829,"n":1,"o":4.9829,"t":"2026-10-19T14:20:00Z","v":100,"vw":4.9829},{"c":4.9531,"h":4.9531,"l":4.9,"n":12,"o":4.92,"t":"2026-10-19T14:30:00Z","v":1635,"vw":4.912889},{"c":4.84,"h":4.9,"l":4.8,"n":55,"o":4.9,"t":"2026-10-19T14:35:00Z","v":13101,"vw":4.847341},{"c":4.85,"h":4.86,"l":4.835,"n":6,"o":4.835,"t":"2026-10-19T14:40:00Z","v":2200,"vw":4.850238},{"c":4.865,"h":4.865,"l":4.865,"n":1,"o":4.865,"t":"2026-10-19T14:45:00Z","v":600,"vw":4.865},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-19T14:50:00Z","v":635,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-19T14:55:00Z","v":105,"vw":4.85},{"c":4.8071,"h":4.84,"l":4.8071,"n":12,"o":4.84,"t":"2026-10-19T15:00:00Z","v":753,"vw":4.829781},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-19T15:20:00Z","v":150,"vw":4.82},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-19T15:25:00Z","v":671,"vw":4.83},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-19T15:30:00Z","v":100,"vw":4.82},{"c":4.84,"h":4.84,"l":4.8368,"n":2,"o":4.8368,"t":"2026-10-19T15:40:00Z","v":1610,"vw":4.8384},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-19T15:45:00Z","v":132,"vw":4.82},{"c":4.84,"h":4.84,"l":4.82,"n":4,"o":4.82,"t":"2026-10-19T15:50:00Z","v":452,"vw":4.829084},{"c":4.8,"h":4.8,"l":4.8,"n":14,"o":4.8,"t":"2026-10-19T16:20:00Z","v":1005,"vw":4.8},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-10-19T16:30:00Z","v":100,"vw":4.815},{"c":4.815,"h":4.815,"l":4.815,"n":1,"o":4.815,"t":"2026-10-19T16:35:00Z","v":500,"vw":4.815},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-19T16:55:00Z","v":600,"vw":4.81},{"c":4.785,"h":4.8,"l":4.78,"n":43,"o":4.8,"t":"2026-10-19T17:00:00Z","v":26538,"vw":4.785701},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T17:05:00Z","v":444,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":8,"o":4.79,"t":"2026-10-19T17:20:00Z","v":1173,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-19T17:35:00Z","v":100,"vw":4.79},{"c":4.76,"h":4.7901,"l":4.76,"n":37,"o":4.79,"t":"2026-10-19T17:40:00Z","v":7548,"vw":4.774999},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-19T17:50:00Z","v":600,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":3,"o":4.76,"t":"2026-10-19T17:55:00Z","v":210,"vw":4.76},{"c":4.77,"h":4.7799,"l":4.77,"n":3,"o":4.77,"t":"2026-10-19T18:10:00Z","v":1600,"vw":4.776188},{"c":4.7777,"h":4.7777,"l":4.7777,"n":1,"o":4.7777,"t":"2026-10-19T18:15:00Z","v":300,"vw":4.7777},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-19T18:20:00Z","v":247,"vw":4.76},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-19T18:30:00Z","v":318,"vw":4.77},{"c":4.78,"h":4.78,"l":4.77,"n":7,"o":4.78,"t":"2026-10-19T18:35:00Z","v":8894,"vw":4.779887},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-10-19T18:50:00Z","v":290,"vw":4.76},{"c":4.775,"h":4.775,"l":4.775,"n":1,"o":4.775,"t":"2026-10-19T19:00:00Z","v":100,"vw":4.775},{"c":4.77,"h":4.795,"l":4.77,"n":23,"o":4.775,"t":"2026-10-19T19:05:00Z","v":5150,"vw":4.775565},{"c":4.775,"h":4.775,"l":4.775,"n":2,"o":4.775,"t":"2026-10-19T19:10:00Z","v":1339,"vw":4.775},{"c":4.78,"h":4.78,"l":4.775,"n":2,"o":4.775,"t":"2026-10-19T19:15:00Z","v":1000,"vw":4.7795},{"c":4.77,"h":4.77,"l":4.76,"n":2,"o":4.76,"t":"2026-10-19T19:25:00Z","v":730,"vw":4.76863},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T19:35:00Z","v":500,"vw":4.75},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-19T19:45:00Z","v":119,"vw":4.77},{"c":4.76,"h":4.76,"l":4.7573,"n":11,"o":4.7573,"t":"2026-10-19T19:50:00Z","v":684,"vw":4.759438},{"c":4.805,"h":4.805,"l":4.75,"n":47,"o":4.765,"t":"2026-10-19T19:55:00Z","v":5036,"vw":4.770458},{"c":4.82,"h":4.82,"l":4.82,"n":4,"o":4.82,"t":"2026-10-20T13:30:00Z","v":1339,"vw":4.82},{"c":4.8312,"h":4.8312,"l":4.8312,"n":2,"o":4.8312,"t":"2026-10-20T13:40:00Z","v":801,"vw":4.8312},{"c":4.7781,"h":4.7781,"l":4.7781,"n":1,"o":4.7781,"t":"2026-10-20T13:55:00Z","v":1500,"vw":4.7781},{"c":4.83,"h":4.83,"l":4.815,"n":4,"o":4.815,"t":"2026-10-20T14:00:00Z","v":992,"vw":4.818962},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T14:25:00Z","v":100,"vw":4.82},{"c":4.82,"h":4.8699,"l":4.771,"n":14,"o":4.8699,"t":"2026-10-20T14:45:00Z","v":2977,"vw":4.838586},{"c":4.7803,"h":4.7803,"l":4.7803,"n":1,"o":4.7803,"t":"2026-10-20T14:50:00Z","v":169,"vw":4.7803},{"c":4.81,"h":4.82,"l":4.81,"n":7,"o":4.81,"t":"2026-10-20T16:20:00Z","v":1300,"vw":4.810909},{"c":4.77,"h":4.79,"l":4.77,"n":11,"o":4.79,"t":"2026-10-20T16:25:00Z","v":915,"vw":4.779259},{"c":4.78,"h":4.78,"l":4.76,"n":14,"o":4.77,"t":"2026-10-20T16:30:00Z","v":3366,"vw":4.770757},{"c":4.78,"h":4.78,"l":4.78,"n":4,"o":4.78,"t":"2026-10-20T16:40:00Z","v":338,"vw":4.78},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-20T17:10:00Z","v":282,"vw":4.77},{"c":4.795,"h":4.795,"l":4.795,"n":2,"o":4.795,"t":"2026-10-20T17:20:00Z","v":180,"vw":4.795},{"c":4.795,"h":4.795,"l":4.795,"n":6,"o":4.795,"t":"2026-10-20T17:30:00Z","v":324,"vw":4.795},{"c":4.795,"h":4.795,"l":4.795,"n":3,"o":4.795,"t":"2026-10-20T17:35:00Z","v":165,"vw":4.795},{"c":4.8032,"h":4.8032,"l":4.795,"n":3,"o":4.795,"t":"2026-10-20T17:40:00Z","v":1201,"vw":4.802479},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-10-20T17:45:00Z","v":379,"vw":4.81},{"c":4.78,"h":4.82,"l":4.78,"n":11,"o":4.82,"t":"2026-10-20T17:55:00Z","v":6824,"vw":4.785101},{"c":4.76,"h":4.7814,"l":4.76,"n":7,"o":4.7814,"t":"2026-10-20T18:00:00Z","v":2500,"vw":4.77048},{"c":4.7501,"h":4.76,"l":4.7501,"n":20,"o":4.76,"t":"2026-10-20T18:15:00Z","v":4167,"vw":4.753601},{"c":4.775,"h":4.775,"l":4.775,"n":1,"o":4.775,"t":"2026-10-20T18:20:00Z","v":1000,"vw":4.775},{"c":4.76,"h":4.77,"l":4.75,"n":11,"o":4.77,"t":"2026-10-20T18:30:00Z","v":1915,"vw":4.765616},{"c":4.73,"h":4.77,"l":4.73,"n":43,"o":4.75,"t":"2026-10-20T19:25:00Z","v":7755,"vw":4.754787},{"c":4.7493,"h":4.7493,"l":4.7493,"n":3,"o":4.7493,"t":"2026-10-20T19:30:00Z","v":103,"vw":4.7493},{"c":4.755,"h":4.755,"l":4.755,"n":3,"o":4.755,"t":"2026-10-20T19:35:00Z","v":335,"vw":4.755},{"c":4.755,"h":4.765,"l":4.73,"n":49,"o":4.765,"t":"2026-10-20T19:55:00Z","v":7003,"vw":4.749523},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-20T20:00:00Z","v":325,"vw":4.75},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T12:40:00Z","v":150,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T12:50:00Z","v":1000,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T13:05:00Z","v":400,"vw":4.85},{"c":4.79,"h":4.83,"l":4.79,"n":7,"o":4.83,"t":"2026-10-21T13:30:00Z","v":5527,"vw":4.805956},{"c":4.79,"h":4.822,"l":4.79,"n":7,"o":4.822,"t":"2026-10-21T13:35:00Z","v":271,"vw":4.8028},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-21T13:45:00Z","v":200,"vw":4.79},{"c":4.75,"h":4.79,"l":4.75,"n":4,"o":4.79,"t":"2026-10-21T13:50:00Z","v":600,"vw":4.776554},{"c":4.76,"h":4.795,"l":4.75,"n":10,"o":4.795,"t":"2026-10-21T13:55:00Z","v":1493,"vw":4.767329},{"c":4.76,"h":4.79,"l":4.76,"n":6,"o":4.79,"t":"2026-10-21T14:05:00Z","v":1692,"vw":4.767175},{"c":4.77,"h":4.78,"l":4.76,"n":14,"o":4.76,"t":"2026-10-21T14:15:00Z","v":1145,"vw":4.771818},{"c":4.8,"h":4.8,"l":4.78,"n":4,"o":4.785,"t":"2026-10-21T14:20:00Z","v":1100,"vw":4.782273},{"c":4.78,"h":4.78,"l":4.77,"n":4,"o":4.77,"t":"2026-10-21T14:25:00Z","v":400,"vw":4.775},{"c":4.79,"h":4.8,"l":4.78,"n":15,"o":4.78,"t":"2026-10-21T14:30:00Z","v":1079,"vw":4.79},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-21T14:35:00Z","v":200,"vw":4.78},{"c":4.81,"h":4.82,"l":4.79,"n":24,"o":4.81,"t":"2026-10-21T14:40:00Z","v":2474,"vw":4.799074},{"c":4.83,"h":4.83,"l":4.815,"n":16,"o":4.815,"t":"2026-10-21T14:45:00Z","v":5200,"vw":4.828436},{"c":4.8625,"h":4.8625,"l":4.855,"n":3,"o":4.855,"t":"2026-10-21T14:50:00Z","v":1100,"vw":4.857045},{"c":4.84,"h":4.872,"l":4.84,"n":6,"o":4.855,"t":"2026-10-21T14:55:00Z","v":5443,"vw":4.8555},{"c":4.837,"h":4.837,"l":4.837,"n":1,"o":4.837,"t":"2026-10-21T15:00:00Z","v":1000,"vw":4.837},{"c":4.8564,"h":4.8564,"l":4.8564,"n":3,"o":4.8564,"t":"2026-10-21T15:05:00Z","v":3052,"vw":4.8564},{"c":4.85,"h":4.86,"l":4.85,"n":11,"o":4.86,"t":"2026-10-21T15:20:00Z","v":1207,"vw":4.852222},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-21T15:35:00Z","v":177,"vw":4.89},{"c":4.86,"h":4.89,"l":4.86,"n":4,"o":4.89,"t":"2026-10-21T15:50:00Z","v":455,"vw":4.883258},{"c":4.86,"h":4.88,"l":4.86,"n":2,"o":4.88,"t":"2026-10-21T15:55:00Z","v":1345,"vw":4.867435},{"c":4.85,"h":4.86,"l":4.85,"n":2,"o":4.86,"t":"2026-10-21T16:00:00Z","v":600,"vw":4.851667},{"c":4.91,"h":4.91,"l":4.865,"n":18,"o":4.88,"t":"2026-10-21T16:10:00Z","v":1791,"vw":4.889829},{"c":4.89,"h":4.91,"l":4.89,"n":13,"o":4.91,"t":"2026-10-21T16:15:00Z","v":1894,"vw":4.904948},{"c":4.9144,"h":4.9284,"l":4.895,"n":9,"o":4.895,"t":"2026-10-21T16:20:00Z","v":1697,"vw":4.916024},{"c":4.913,"h":4.915,"l":4.913,"n":5,"o":4.915,"t":"2026-10-21T16:25:00Z","v":500,"vw":4.9146},{"c":4.915,"h":4.915,"l":4.915,"n":4,"o":4.915,"t":"2026-10-21T16:30:00Z","v":1350,"vw":4.915},{"c":4.91,"h":4.91,"l":4.88,"n":15,"o":4.9016,"t":"2026-10-21T16:35:00Z","v":1419,"vw":4.897876},{"c":4.925,"h":4.925,"l":4.9,"n":21,"o":4.9,"t":"2026-10-21T16:40:00Z","v":1743,"vw":4.908939},{"c":4.93,"h":4.93,"l":4.91,"n":3,"o":4.91,"t":"2026-10-21T16:45:00Z","v":1100,"vw":4.926364},{"c":4.91,"h":4.93,"l":4.91,"n":8,"o":4.93,"t":"2026-10-21T16:50:00Z","v":1671,"vw":4.918204},{"c":4.9499,"h":4.95,"l":4.91,"n":37,"o":4.91,"t":"2026-10-21T16:55:00Z","v":4963,"vw":4.94311},{"c":4.98,"h":5.005,"l":4.96,"n":7,"o":5.005,"t":"2026-10-21T17:00:00Z","v":1701,"vw":4.965294},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-21T17:05:00Z","v":200,"vw":4.98},{"c":4.955,"h":4.98,"l":4.955,"n":12,"o":4.98,"t":"2026-10-21T17:10:00Z","v":1382,"vw":4.962692},{"c":4.955,"h":4.955,"l":4.955,"n":1,"o":4.955,"t":"2026-10-21T17:15:00Z","v":100,"vw":4.955},{"c":4.935,"h":4.935,"l":4.935,"n":1,"o":4.935,"t":"2026-10-21T17:20:00Z","v":100,"vw":4.935},{"c":4.92,"h":4.935,"l":4.92,"n":6,"o":4.935,"t":"2026-10-21T17:25:00Z","v":375,"vw":4.9275},{"c":4.88,"h":4.9,"l":4.85,"n":20,"o":4.9,"t":"2026-10-21T17:35:00Z","v":15391,"vw":4.853319},{"c":4.8893,"h":4.89,"l":4.8501,"n":26,"o":4.8501,"t":"2026-10-21T17:40:00Z","v":5116,"vw":4.881471},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-10-21T17:45:00Z","v":200,"vw":4.885},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-21T17:50:00Z","v":105,"vw":4.91},{"c":4.88,"h":4.895,"l":4.87,"n":24,"o":4.89,"t":"2026-10-21T17:55:00Z","v":4410,"vw":4.880683},{"c":4.86,"h":4.875,"l":4.86,"n":9,"o":4.87,"t":"2026-10-21T18:00:00Z","v":648,"vw":4.869167},{"c":4.88,"h":4.89,"l":4.88,"n":8,"o":4.89,"t":"2026-10-21T18:10:00Z","v":315,"vw":4.885098},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T18:15:00Z","v":200,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-21T18:20:00Z","v":114,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T18:25:00Z","v":171,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-21T18:35:00Z","v":148,"vw":4.89},{"c":4.86,"h":4.89,"l":4.86,"n":4,"o":4.89,"t":"2026-10-21T18:40:00Z","v":1414,"vw":4.883571},{"c":4.87,"h":4.89,"l":4.86,"n":19,"o":4.86,"t":"2026-10-21T18:45:00Z","v":1821,"vw":4.872353},{"c":4.895,"h":4.895,"l":4.895,"n":3,"o":4.895,"t":"2026-10-21T19:00:00Z","v":300,"vw":4.895},{"c":4.895,"h":4.895,"l":4.895,"n":2,"o":4.895,"t":"2026-10-21T19:05:00Z","v":110,"vw":4.895},{"c":4.895,"h":4.895,"l":4.8907,"n":2,"o":4.8907,"t":"2026-10-21T19:10:00Z","v":1600,"vw":4.890969},{"c":4.87,"h":4.895,"l":4.87,"n":2,"o":4.895,"t":"2026-10-21T19:15:00Z","v":350,"vw":4.877143},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-21T19:25:00Z","v":314,"vw":4.9},{"c":4.9,"h":4.91,"l":4.9,"n":10,"o":4.91,"t":"2026-10-21T19:30:00Z","v":761,"vw":4.903333},{"c":4.955,"h":4.955,"l":4.9,"n":22,"o":4.91,"t":"2026-10-21T19:40:00Z","v":6861,"vw":4.921286},{"c":4.945,"h":4.955,"l":4.945,"n":9,"o":4.955,"t":"2026-10-21T19:45:00Z","v":1119,"vw":4.947715},{"c":4.94,"h":4.965,"l":4.92,"n":22,"o":4.965,"t":"2026-10-21T19:50:00Z","v":2846,"vw":4.932195},{"c":4.91,"h":4.95,"l":4.88,"n":66,"o":4.95,"t":"2026-10-21T19:55:00Z","v":5562,"vw":4.903331},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-21T20:00:00Z","v":1264,"vw":4.92},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T22:25:00Z","v":499,"vw":4.88},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T13:05:00Z","v":103,"vw":4.91},{"c":4.93,"h":4.94,"l":4.9,"n":10,"o":4.94,"t":"2026-10-22T13:30:00Z","v":2946,"vw":4.925332},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-22T13:35:00Z","v":1600,"vw":4.93},{"c":4.9492,"h":4.9492,"l":4.93,"n":2,"o":4.93,"t":"2026-10-22T13:40:00Z","v":1153,"vw":4.946652},{"c":4.96,"h":4.96,"l":4.95,"n":9,"o":4.95,"t":"2026-10-22T13:55:00Z","v":2251,"vw":4.954545},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T14:00:00Z","v":100,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-22T14:30:00Z","v":1000,"vw":4.96},{"c":4.94,"h":4.94,"l":4.94,"n":5,"o":4.94,"t":"2026-10-22T14:35:00Z","v":255,"vw":4.94},{"c":4.93,"h":4.95,"l":4.93,"n":17,"o":4.95,"t":"2026-10-22T14:40:00Z","v":2922,"vw":4.944048},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-22T14:55:00Z","v":1025,"vw":4.94},{"c":4.93,"h":4.95,"l":4.9084,"n":29,"o":4.945,"t":"2026-10-22T15:00:00Z","v":10581,"vw":4.918415},{"c":4.93,"h":4.93,"l":4.92,"n":12,"o":4.93,"t":"2026-10-22T15:05:00Z","v":2103,"vw":4.928786},{"c":4.93,"h":4.93,"l":4.91,"n":7,"o":4.93,"t":"2026-10-22T15:10:00Z","v":2501,"vw":4.9292},{"c":4.9456,"h":4.9456,"l":4.93,"n":4,"o":4.93,"t":"2026-10-22T15:20:00Z","v":579,"vw":4.937979},{"c":4.94,"h":4.945,"l":4.94,"n":2,"o":4.945,"t":"2026-10-22T15:30:00Z","v":1300,"vw":4.941154},{"c":4.934,"h":4.934,"l":4.934,"n":1,"o":4.934,"t":"2026-10-22T15:35:00Z","v":200,"vw":4.934},{"c":4.9351,"h":4.9351,"l":4.9351,"n":1,"o":4.9351,"t":"2026-10-22T15:40:00Z","v":352,"vw":4.9351},{"c":4.93,"h":4.931,"l":4.88,"n":34,"o":4.931,"t":"2026-10-22T15:45:00Z","v":7146,"vw":4.908097},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-22T15:50:00Z","v":501,"vw":4.93},{"c":4.9301,"h":4.9499,"l":4.93,"n":7,"o":4.9499,"t":"2026-10-22T15:55:00Z","v":3604,"vw":4.941078},{"c":4.92,"h":4.925,"l":4.92,"n":5,"o":4.925,"t":"2026-10-22T16:00:00Z","v":1176,"vw":4.924545},{"c":4.92,"h":4.92,"l":4.9,"n":16,"o":4.92,"t":"2026-10-22T16:05:00Z","v":2108,"vw":4.918333},{"c":4.93,"h":4.93,"l":4.92,"n":5,"o":4.92,"t":"2026-10-22T16:10:00Z","v":1900,"vw":4.921053},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-10-22T16:15:00Z","v":2299,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":9,"o":4.93,"t":"2026-10-22T16:20:00Z","v":1238,"vw":4.93},{"c":4.93,"h":4.94,"l":4.9,"n":16,"o":4.93,"t":"2026-10-22T16:40:00Z","v":2238,"vw":4.923106},{"c":4.92,"h":4.9301,"l":4.92,"n":3,"o":4.93,"t":"2026-10-22T16:45:00Z","v":1800,"vw":4.928933},{"c":4.9299,"h":4.93,"l":4.92,"n":16,"o":4.92,"t":"2026-10-22T16:50:00Z","v":9588,"vw":4.927057},{"c":4.9499,"h":4.95,"l":4.9499,"n":5,"o":4.95,"t":"2026-10-22T16:55:00Z","v":1999,"vw":4.94995},{"c":4.9499,"h":4.9499,"l":4.9499,"n":3,"o":4.9499,"t":"2026-10-22T17:00:00Z","v":481,"vw":4.9499},{"c":4.93,"h":4.94,"l":4.93,"n":3,"o":4.93,"t":"2026-10-22T17:10:00Z","v":375,"vw":4.932667},{"c":4.96,"h":4.96,"l":4.93,"n":17,"o":4.94,"t":"2026-10-22T17:20:00Z","v":10321,"vw":4.943894},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-10-22T17:30:00Z","v":101,"vw":4.97},{"c":4.93,"h":4.93,"l":4.93,"n":3,"o":4.93,"t":"2026-10-22T17:35:00Z","v":229,"vw":4.93},{"c":4.95,"h":4.95,"l":4.94,"n":3,"o":4.94,"t":"2026-10-22T17:40:00Z","v":283,"vw":4.945},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-22T17:55:00Z","v":321,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T18:00:00Z","v":100,"vw":4.95},{"c":4.95,"h":4.95,"l":4.932,"n":4,"o":4.932,"t":"2026-10-22T18:05:00Z","v":1920,"vw":4.932985},{"c":4.93,"h":4.935,"l":4.91,"n":22,"o":4.93,"t":"2026-10-22T18:10:00Z","v":2296,"vw":4.927115},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-10-22T18:15:00Z","v":100,"vw":4.945},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-22T18:25:00Z","v":201,"vw":4.92},{"c":4.93,"h":4.93,"l":4.9,"n":11,"o":4.91,"t":"2026-10-22T18:30:00Z","v":1408,"vw":4.903333},{"c":4.89,"h":4.89,"l":4.89,"n":7,"o":4.89,"t":"2026-10-22T18:45:00Z","v":119,"vw":4.89},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-22T18:50:00Z","v":100,"vw":4.92},{"c":4.925,"h":4.96,"l":4.925,"n":2,"o":4.96,"t":"2026-10-22T18:55:00Z","v":1500,"vw":4.948333},{"c":4.925,"h":4.925,"l":4.9053,"n":2,"o":4.9053,"t":"2026-10-22T19:15:00Z","v":400,"vw":4.910225},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-10-22T19:20:00Z","v":100,"vw":4.925},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-22T19:25:00Z","v":100,"vw":4.89},{"c":4.9416,"h":4.9416,"l":4.93,"n":11,"o":4.93,"t":"2026-10-22T19:45:00Z","v":14354,"vw":4.930162},{"c":4.97,"h":4.98,"l":4.95,"n":33,"o":4.97,"t":"2026-10-22T19:50:00Z","v":3609,"vw":4.967894},{"c":4.98,"h":5,"l":4.98,"n":27,"o":4.99,"t":"2026-10-22T19:55:00Z","v":1083,"vw":4.992805},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-22T20:00:00Z","v":268,"vw":4.99}],"history":[{"c":13.19,"h":13.5,"l":13.1301,"n":648,"o":13.5,"t":"2024-10-21T04:00:00Z","v":83376,"vw":13.254256},{"c":13.01,"h":13.13,"l":12.9,"n":666,"o":13.05,"t":"2024-10-22T04:00:00Z","v":106995,"vw":13.003015},{"c":13.07,"h":13.09,"l":12.96,"n":277,"o":12.98,"t":"2024-10-23T04:00:00Z","v":51004,"vw":13.019832},{"c":13.16,"h":13.2299,"l":13,"n":260,"o":13.07,"t":"2024-10-24T04:00:00Z","v":70570,"vw":13.105694},{"c":13.05,"h":13.25,"l":13.01,"n":234,"o":13.13,"t":"2024-10-25T04:00:00Z","v":36980,"vw":13.119139},{"c":12.28,"h":13.12,"l":12.27,"n":1547,"o":13.09,"t":"2024-10-28T04:00:00Z","v":232266,"vw":12.533777},{"c":12.08,"h":12.35,"l":11.9401,"n":790,"o":12.27,"t":"2024-10-29T04:00:00Z","v":153317,"vw":12.094297},{"c":12.8,"h":12.98,"l":12.1,"n":951,"o":12.1,"t":"2024-10-30T04:00:00Z","v":130605,"vw":12.634698},{"c":12.44,"h":12.9499,"l":12.41,"n":542,"o":12.8,"t":"2024-10-31T04:00:00Z","v":100017,"vw":12.709635},{"c":12.32,"h":12.5999,"l":12.21,"n":567,"o":12.42,"t":"2024-11-01T04:00:00Z","v":75962,"vw":12.403019},{"c":12.1,"h":12.4,"l":12.06,"n":377,"o":12.21,"t":"2024-11-04T05:00:00Z","v":56389,"vw":12.180966},{"c":12.19,"h":12.22,"l":12.07,"n":356,"o":12.15,"t":"2024-11-05T05:00:00Z","v":54074,"vw":12.171597},{"c":11.85,"h":12.415,"l":11.72,"n":769,"o":12.19,"t":"2024-11-06T05:00:00Z","v":135452,"vw":11.927281},{"c":12.02,"h":12.19,"l":11.8582,"n":411,"o":11.88,"t":"2024-11-07T05:00:00Z","v":76837,"vw":12.026072},{"c":11.96,"h":12.22,"l":11.93,"n":759,"o":12.16,"t":"2024-11-08T05:00:00Z","v":134828,"vw":12.078242},{"c":11.28,"h":12.1,"l":11.12,"n":1270,"o":12.06,"t":"2024-11-11T05:00:00Z","v":272575,"vw":11.431731},{"c":11.05,"h":11.3,"l":10.92,"n":872,"o":11.27,"t":"2024-11-12T05:00:00Z","v":177096,"vw":11.095382},{"c":11.2,"h":11.32,"l":10.93,"n":654,"o":11.1075,"t":"2024-11-13T05:00:00Z","v":125761,"vw":11.10282},{"c":11.55,"h":11.55,"l":11.16,"n":512,"o":11.19,"t":"2024-11-14T05:00:00Z","v":89031,"vw":11.373015},{"c":11.42,"h":11.55,"l":11.38,"n":579,"o":11.45,"t":"2024-11-15T05:00:00Z","v":72709,"vw":11.446095},{"c":11.57,"h":11.88,"l":11.3601,"n":818,"o":11.38,"t":"2024-11-18T05:00:00Z","v":164035,"vw":11.662333},{"c":11.69,"h":11.795,"l":11.6,"n":688,"o":11.63,"t":"2024-11-19T05:00:00Z","v":145607,"vw":11.674129},{"c":11.75,"h":11.7742,"l":11.6,"n":261,"o":11.6,"t":"2024-11-20T05:00:00Z","v":51244,"vw":11.693253},{"c":11.87,"h":11.9,"l":11.7,"n":304,"o":11.7,"t":"2024-11-21T05:00:00Z","v":53438,"vw":11.77074},{"c":12.01,"h":12.01,"l":11.8,"n":343,"o":11.94,"t":"2024-11-22T05:00:00Z","v":102745,"vw":11.91878},{"c":12.01,"h":12.0902,"l":11.92,"n":523,"o":11.94,"t":"2024-11-25T05:00:00Z","v":95393,"vw":11.994545},{"c":11.74,"h":12.03,"l":11.7,"n":300,"o":12.01,"t":"2024-11-26T05:00:00Z","v":75244,"vw":11.856327},{"c":11.82,"h":11.84,"l":11.6,"n":444,"o":11.73,"t":"2024-11-27T05:00:00Z","v":81237,"vw":11.730609},{"c":11.89,"h":11.9574,"l":11.8,"n":213,"o":11.89,"t":"2024-11-29T05:00:00Z","v":23905,"vw":11.873654},{"c":11.77,"h":11.9151,"l":11.75,"n":381,"o":11.89,"t":"2024-12-02T05:00:00Z","v":74303,"vw":11.847871},{"c":11.41,"h":11.8,"l":11.27,"n":522,"o":11.75,"t":"2024-12-03T05:00:00Z","v":161420,"vw":11.49602},{"c":11.1,"h":11.44,"l":11.1,"n":577,"o":11.37,"t":"2024-12-04T05:00:00Z","v":143975,"vw":11.260924},{"c":11.03,"h":11.25,"l":10.77,"n":834,"o":11.05,"t":"2024-12-05T05:00:00Z","v":187864,"vw":11.00442},{"c":11.03,"h":11.24,"l":10.95,"n":404,"o":11,"t":"2024-12-06T05:00:00Z","v":97442,"vw":11.07506},{"c":11.25,"h":11.53,"l":11.05,"n":508,"o":11.05,"t":"2024-12-09T05:00:00Z","v":88812,"vw":11.320548},{"c":11.21,"h":11.3299,"l":11.15,"n":416,"o":11.16,"t":"2024-12-10T05:00:00Z","v":80077,"vw":11.228817},{"c":11.04,"h":11.3,"l":11.03,"n":328,"o":11.25,"t":"2024-12-11T05:00:00Z","v":49322,"vw":11.12683},{"c":11.01,"h":11.07,"l":10.8201,"n":685,"o":11.05,"t":"2024-12-12T05:00:00Z","v":127419,"vw":10.936676},{"c":10.75,"h":11.06,"l":10.67,"n":635,"o":11.06,"t":"2024-12-13T05:00:00Z","v":99244,"vw":10.815347},{"c":10.93,"h":10.93,"l":10.32,"n":989,"o":10.7,"t":"2024-12-16T05:00:00Z","v":201198,"vw":10.694525},{"c":10.54,"h":10.9393,"l":10.43,"n":1273,"o":10.75,"t":"2024-12-17T05:00:00Z","v":264547,"vw":10.549508},{"c":10.68,"h":10.97,"l":10.43,"n":763,"o":10.43,"t":"2024-12-18T05:00:00Z","v":167372,"vw":10.670269},{"c":10.57,"h":10.9507,"l":10.51,"n":659,"o":10.74,"t":"2024-12-19T05:00:00Z","v":85834,"vw":10.616888},{"c":10.89,"h":11.05,"l":10.51,"n":613,"o":10.61,"t":"2024-12-20T05:00:00Z","v":119072,"vw":10.827766},{"c":10.61,"h":11.0215,"l":10.52,"n":1049,"o":10.87,"t":"2024-12-23T05:00:00Z","v":282508,"vw":10.689812},{"c":10.55,"h":10.9199,"l":10.53,"n":589,"o":10.61,"t":"2024-12-24T05:00:00Z","v":120757,"vw":10.678003},{"c":10.57,"h":10.73,"l":10.45,"n":571,"o":10.6,"t":"2024-12-26T05:00:00Z","v":169097,"vw":10.571673},{"c":10.67,"h":10.75,"l":10.38,"n":772,"o":10.64,"t":"2024-12-27T05:00:00Z","v":152623,"vw":10.532491},{"c":10.74,"h":10.94,"l":10.45,"n":1091,"o":10.67,"t":"2024-12-30T05:00:00Z","v":252948,"vw":10.718576},{"c":10.25,"h":10.43,"l":10.12,"n":1609,"o":10.21,"t":"2024-12-31T05:00:00Z","v":372063,"vw":10.264086},{"c":10.62,"h":10.76,"l":10.31,"n":718,"o":10.32,"t":"2025-01-02T05:00:00Z","v":140059,"vw":10.54808},{"c":10.96,"h":10.99,"l":10.66,"n":554,"o":10.66,"t":"2025-01-03T05:00:00Z","v":87686,"vw":10.881949},{"c":11.23,"h":11.395,"l":11.02,"n":751,"o":11.02,"t":"2025-01-06T05:00:00Z","v":95825,"vw":11.199259},{"c":11.21,"h":11.4499,"l":11.11,"n":469,"o":11.28,"t":"2025-01-07T05:00:00Z","v":127142,"vw":11.307282},{"c":11.68,"h":11.75,"l":11.12,"n":1148,"o":11.21,"t":"2025-01-08T05:00:00Z","v":158796,"vw":11.478469},{"c":11.5,"h":11.8,"l":11.3201,"n":976,"o":11.68,"t":"2025-01-10T05:00:00Z","v":115230,"vw":11.510797},{"c":11.41,"h":11.6,"l":11.25,"n":721,"o":11.6,"t":"2025-01-13T05:00:00Z","v":79912,"vw":11.399552},{"c":11.57,"h":11.61,"l":11.385,"n":248,"o":11.48,"t":"2025-01-14T05:00:00Z","v":28740,"vw":11.481033},{"c":11.68,"h":11.76,"l":11.5101,"n":276,"o":11.7,"t":"2025-01-15T05:00:00Z","v":35850,"vw":11.648815},{"c":11.94,"h":11.94,"l":11.5,"n":358,"o":11.5,"t":"2025-01-16T05:00:00Z","v":31418,"vw":11.750715},{"c":11.83,"h":11.95,"l":11.73,"n":617,"o":11.85,"t":"2025-01-17T05:00:00Z","v":63735,"vw":11.828763},{"c":11.96,"h":11.99,"l":11.8251,"n":292,"o":11.92,"t":"2025-01-21T05:00:00Z","v":31913,"vw":11.929901},{"c":11.65,"h":11.99,"l":11.64,"n":452,"o":11.9,"t":"2025-01-22T05:00:00Z","v":40099,"vw":11.803167},{"c":11.7,"h":11.84,"l":11.6,"n":152,"o":11.6,"t":"2025-01-23T05:00:00Z","v":27182,"vw":11.706143},{"c":11.86,"h":11.87,"l":11.6666,"n":380,"o":11.87,"t":"2025-01-24T05:00:00Z","v":58302,"vw":11.784616},{"c":11.89,"h":11.96,"l":11.8082,"n":241,"o":11.86,"t":"2025-01-27T05:00:00Z","v":27042,"vw":11.885749},{"c":11.66,"h":11.9299,"l":11.55,"n":442,"o":11.89,"t":"2025-01-28T05:00:00Z","v":43036,"vw":11.812281},{"c":11.86,"h":11.93,"l":11.55,"n":368,"o":11.71,"t":"2025-01-29T05:00:00Z","v":62072,"vw":11.741814},{"c":12.75,"h":12.81,"l":11.8,"n":1445,"o":11.94,"t":"2025-01-30T05:00:00Z","v":141152,"vw":12.446668},{"c":12.88,"h":13,"l":12.67,"n":655,"o":12.85,"t":"2025-01-31T05:00:00Z","v":94765,"vw":12.854334},{"c":12.52,"h":12.88,"l":12.4115,"n":330,"o":12.76,"t":"2025-02-03T05:00:00Z","v":40546,"vw":12.573673},{"c":12.29,"h":12.5,"l":12.05,"n":545,"o":12.41,"t":"2025-02-04T05:00:00Z","v":88871,"vw":12.222555},{"c":12.27,"h":12.39,"l":12.15,"n":206,"o":12.28,"t":"2025-02-05T05:00:00Z","v":28724,"vw":12.288497},{"c":12.355,"h":12.498,"l":12.3,"n":150,"o":12.3,"t":"2025-02-06T05:00:00Z","v":14702,"vw":12.433492},{"c":12.47,"h":12.5099,"l":12.3525,"n":235,"o":12.45,"t":"2025-02-07T05:00:00Z","v":24185,"vw":12.464717},{"c":12.81,"h":13,"l":12.49,"n":338,"o":13,"t":"2025-02-10T05:00:00Z","v":59555,"vw":12.831658},{"c":12.85,"h":12.9,"l":12.715,"n":242,"o":12.81,"t":"2025-02-11T05:00:00Z","v":20967,"vw":12.829544},{"c":12.77,"h":12.9399,"l":12.6766,"n":168,"o":12.87,"t":"2025-02-12T05:00:00Z","v":29295,"vw":12.835391},{"c":12.93,"h":13,"l":12.675,"n":295,"o":12.8,"t":"2025-02-13T05:00:00Z","v":26834,"vw":12.821496},{"c":12.9,"h":13,"l":12.85,"n":270,"o":12.89,"t":"2025-02-14T05:00:00Z","v":25805,"vw":12.907777},{"c":12.84,"h":13,"l":12.7001,"n":274,"o":13,"t":"2025-02-18T05:00:00Z","v":55547,"vw":12.861557},{"c":12.6,"h":12.85,"l":12.565,"n":216,"o":12.76,"t":"2025-02-19T05:00:00Z","v":28319,"vw":12.691048},{"c":12.14,"h":12.7,"l":12.01,"n":488,"o":12.68,"t":"2025-02-20T05:00:00Z","v":82893,"vw":12.342233},{"c":12.36,"h":12.36,"l":12.0019,"n":286,"o":12.14,"t":"2025-02-21T05:00:00Z","v":34696,"vw":12.114845},{"c":12.51,"h":12.5699,"l":12.31,"n":391,"o":12.5,"t":"2025-02-24T05:00:00Z","v":96050,"vw":12.469217},{"c":12.36,"h":12.505,"l":12.26,"n":244,"o":12.48,"t":"2025-02-25T05:00:00Z","v":43447,"vw":12.393734},{"c":12.25,"h":12.435,"l":12.1501,"n":249,"o":12.31,"t":"2025-02-26T05:00:00Z","v":43803,"vw":12.249579},{"c":12.33,"h":12.43,"l":12.1105,"n":244,"o":12.21,"t":"2025-02-27T05:00:00Z","v":29801,"vw":12.24164},{"c":12.55,"h":12.56,"l":12.3,"n":220,"o":12.39,"t":"2025-02-28T05:00:00Z","v":35467,"vw":12.457135},{"c":12.4,"h":12.6399,"l":12.3608,"n":283,"o":12.6,"t":"2025-03-03T05:00:00Z","v":48773,"vw":12.517231},{"c":12.29,"h":12.4,"l":12.1118,"n":512,"o":12.36,"t":"2025-03-04T05:00:00Z","v":92618,"vw":12.274492},{"c":12.97,"h":13,"l":12.35,"n":597,"o":12.39,"t":"2025-03-05T05:00:00Z","v":79956,"vw":12.783915},{"c":12.81,"h":13.1,"l":12.71,"n":580,"o":12.9,"t":"2025-03-06T05:00:00Z","v":73164,"vw":12.881929},{"c":12.82,"h":13.1411,"l":12.75,"n":298,"o":12.85,"t":"2025-03-07T05:00:00Z","v":61427,"vw":12.909242},{"c":12.97,"h":13.1,"l":12.7,"n":403,"o":12.7,"t":"2025-03-10T04:00:00Z","v":41558,"vw":12.886775},{"c":12.7,"h":12.9949,"l":12.6,"n":213,"o":12.86,"t":"2025-03-11T04:00:00Z","v":29003,"vw":12.74197},{"c":12.79,"h":12.93,"l":12.52,"n":150,"o":12.85,"t":"2025-03-12T04:00:00Z","v":21061,"vw":12.733729},{"c":12.59,"h":12.96,"l":12.49,"n":357,"o":12.83,"t":"2025-03-13T04:00:00Z","v":53377,"vw":12.645531},{"c":12.66,"h":12.9621,"l":12.49,"n":177,"o":12.7,"t":"2025-03-14T04:00:00Z","v":24269,"vw":12.68538},{"c":13.08,"h":13.0899,"l":12.69,"n":218,"o":12.75,"t":"2025-03-17T04:00:00Z","v":21368,"vw":12.903613},{"c":13.15,"h":13.29,"l":13,"n":329,"o":13,"t":"2025-03-18T04:00:00Z","v":72063,"vw":13.176764},{"c":13.14,"h":13.2769,"l":13,"n":196,"o":13.1,"t":"2025-03-19T04:00:00Z","v":23947,"vw":13.152457},{"c":12.89,"h":13.14,"l":12.8501,"n":187,"o":13.14,"t":"2025-03-20T04:00:00Z","v":29758,"vw":13.017744},{"c":12.95,"h":13.0085,"l":12.8366,"n":220,"o":12.86,"t":"2025-03-21T04:00:00Z","v":42044,"vw":12.924692},{"c":12.95,"h":13.07,"l":12.78,"n":242,"o":12.8,"t":"2025-03-24T04:00:00Z","v":31928,"vw":12.908053},{"c":12.86,"h":13.1,"l":12.8469,"n":408,"o":12.97,"t":"2025-03-25T04:00:00Z","v":63299,"vw":12.966443},{"c":12.71,"h":12.97,"l":12.44,"n":307,"o":12.83,"t":"2025-03-26T04:00:00Z","v":40148,"vw":12.658059},{"c":12.63,"h":12.81,"l":12.54,"n":176,"o":12.67,"t":"2025-03-27T04:00:00Z","v":22547,"vw":12.692348},{"c":12.76,"h":12.7999,"l":12.61,"n":217,"o":12.61,"t":"2025-03-28T04:00:00Z","v":34018,"vw":12.754656},{"c":12.33,"h":12.3706,"l":12.1501,"n":211,"o":12.28,"t":"2025-03-31T04:00:00Z","v":22175,"vw":12.269722},{"c":12.2,"h":12.4197,"l":12.07,"n":259,"o":12.25,"t":"2025-04-01T04:00:00Z","v":46123,"vw":12.163893},{"c":12.1,"h":12.32,"l":12.07,"n":232,"o":12.14,"t":"2025-04-02T04:00:00Z","v":32500,"vw":12.161811},{"c":12.2,"h":12.3608,"l":11.9795,"n":198,"o":12.04,"t":"2025-04-03T04:00:00Z","v":36748,"vw":12.075144},{"c":11.43,"h":12.2,"l":11.38,"n":504,"o":11.89,"t":"2025-04-04T04:00:00Z","v":106895,"vw":11.62047},{"c":11.07,"h":11.67,"l":10.63,"n":522,"o":11.38,"t":"2025-04-07T04:00:00Z","v":107437,"vw":11.009647},{"c":11.18,"h":11.68,"l":10.98,"n":557,"o":11.1,"t":"2025-04-08T04:00:00Z","v":99233,"vw":11.252817},{"c":11.58,"h":11.9,"l":10.85,"n":397,"o":11.19,"t":"2025-04-09T04:00:00Z","v":66270,"vw":11.344711},{"c":11.06,"h":11.5,"l":10.975,"n":229,"o":11.05,"t":"2025-04-10T04:00:00Z","v":48495,"vw":11.068048},{"c":11.13,"h":11.2,"l":10.96,"n":146,"o":11.01,"t":"2025-04-11T04:00:00Z","v":26092,"vw":11.080219},{"c":11.2,"h":11.47,"l":11.12,"n":245,"o":11.12,"t":"2025-04-14T04:00:00Z","v":42663,"vw":11.219299},{"c":11.3,"h":11.4499,"l":11.1701,"n":151,"o":11.2,"t":"2025-04-15T04:00:00Z","v":35457,"vw":11.330703},{"c":11.34,"h":11.48,"l":11.16,"n":153,"o":11.21,"t":"2025-04-16T04:00:00Z","v":22918,"vw":11.349637},{"c":11.35,"h":11.4579,"l":11.23,"n":176,"o":11.23,"t":"2025-04-17T04:00:00Z","v":15680,"vw":11.364001},{"c":11.28,"h":11.3393,"l":11.17,"n":200,"o":11.25,"t":"2025-04-21T04:00:00Z","v":28237,"vw":11.271536},{"c":11.72,"h":11.8,"l":11.26,"n":244,"o":11.3,"t":"2025-04-22T04:00:00Z","v":33375,"vw":11.522184},{"c":11.62,"h":11.8805,"l":11.4,"n":171,"o":11.86,"t":"2025-04-23T04:00:00Z","v":23203,"vw":11.715916},{"c":11.63,"h":11.92,"l":11.5,"n":165,"o":11.7,"t":"2025-04-24T04:00:00Z","v":20673,"vw":11.645776},{"c":11.34,"h":11.65,"l":11.26,"n":287,"o":11.51,"t":"2025-04-25T04:00:00Z","v":45928,"vw":11.415737},{"c":11.35,"h":11.4399,"l":11.25,"n":286,"o":11.39,"t":"2025-04-28T04:00:00Z","v":39067,"vw":11.327062},{"c":12.28,"h":12.35,"l":11.46,"n":529,"o":11.46,"t":"2025-04-29T04:00:00Z","v":93677,"vw":12.044839},{"c":12.55,"h":12.7,"l":12.085,"n":609,"o":12.3,"t":"2025-04-30T04:00:00Z","v":107610,"vw":12.457982},{"c":12.15,"h":12.6,"l":12.15,"n":247,"o":12.54,"t":"2025-05-01T04:00:00Z","v":34359,"vw":12.426088},{"c":11.65,"h":12.32,"l":11.49,"n":508,"o":12.21,"t":"2025-05-02T04:00:00Z","v":78651,"vw":11.862788},{"c":11.93,"h":12.01,"l":11.63,"n":193,"o":11.7,"t":"2025-05-05T04:00:00Z","v":38046,"vw":11.781995},{"c":11.63,"h":11.9936,"l":11.5001,"n":163,"o":11.94,"t":"2025-05-06T04:00:00Z","v":21240,"vw":11.669487},{"c":11.39,"h":11.63,"l":11.27,"n":280,"o":11.63,"t":"2025-05-07T04:00:00Z","v":39555,"vw":11.425492},{"c":11.38,"h":11.5,"l":11.35,"n":186,"o":11.35,"t":"2025-05-08T04:00:00Z","v":30591,"vw":11.414122},{"c":11.59,"h":11.9,"l":11.31,"n":311,"o":11.31,"t":"2025-05-09T04:00:00Z","v":36566,"vw":11.513642},{"c":11.61,"h":11.92,"l":11.44,"n":342,"o":11.73,"t":"2025-05-12T04:00:00Z","v":63565,"vw":11.620012},{"c":11.51,"h":11.7,"l":11.51,"n":146,"o":11.6,"t":"2025-05-13T04:00:00Z","v":23175,"vw":11.626417},{"c":11.4,"h":11.6809,"l":11.35,"n":172,"o":11.6809,"t":"2025-05-14T04:00:00Z","v":17467,"vw":11.447366},{"c":11.65,"h":11.71,"l":11.35,"n":123,"o":11.53,"t":"2025-05-15T04:00:00Z","v":25396,"vw":11.528241},{"c":11.43,"h":11.7366,"l":11.3601,"n":179,"o":11.68,"t":"2025-05-16T04:00:00Z","v":25980,"vw":11.567817},{"c":11.51,"h":11.65,"l":11.475,"n":143,"o":11.48,"t":"2025-05-19T04:00:00Z","v":17868,"vw":11.542912},{"c":11.4,"h":11.7299,"l":11.31,"n":269,"o":11.51,"t":"2025-05-20T04:00:00Z","v":58112,"vw":11.490468},{"c":11.42,"h":11.63,"l":11.27,"n":137,"o":11.54,"t":"2025-05-21T04:00:00Z","v":20030,"vw":11.394043},{"c":11.52,"h":11.69,"l":11.26,"n":296,"o":11.31,"t":"2025-05-22T04:00:00Z","v":53334,"vw":11.520804},{"c":11.83,"h":11.87,"l":11.52,"n":249,"o":11.62,"t":"2025-05-23T04:00:00Z","v":36574,"vw":11.734557},{"c":11.69,"h":11.93,"l":11.53,"n":296,"o":11.87,"t":"2025-05-27T04:00:00Z","v":57418,"vw":11.731944},{"c":11.74,"h":11.9206,"l":11.5501,"n":157,"o":11.78,"t":"2025-05-28T04:00:00Z","v":17493,"vw":11.735353},{"c":11.88,"h":11.92,"l":11.76,"n":148,"o":11.76,"t":"2025-05-29T04:00:00Z","v":25779,"vw":11.830605},{"c":12,"h":12,"l":11.7635,"n":134,"o":11.852,"t":"2025-05-30T04:00:00Z","v":19932,"vw":11.871685},{"c":11.85,"h":12.1584,"l":11.5156,"n":147,"o":12,"t":"2025-06-02T04:00:00Z","v":19253,"vw":11.915937},{"c":11.755,"h":11.9,"l":11.7001,"n":146,"o":11.8823,"t":"2025-06-03T04:00:00Z","v":18707,"vw":11.822564},{"c":11.69,"h":11.864,"l":11.29,"n":243,"o":11.77,"t":"2025-06-04T04:00:00Z","v":67995,"vw":11.547815},{"c":11.84,"h":11.9,"l":11.6671,"n":185,"o":11.69,"t":"2025-06-05T04:00:00Z","v":35189,"vw":11.813571},{"c":11.93,"h":11.95,"l":11.7301,"n":151,"o":11.85,"t":"2025-06-06T04:00:00Z","v":15583,"vw":11.887976},{"c":11.88,"h":11.99,"l":11.78,"n":206,"o":11.96,"t":"2025-06-09T04:00:00Z","v":28543,"vw":11.933909},{"c":11.86,"h":11.8991,"l":11.75,"n":148,"o":11.85,"t":"2025-06-10T04:00:00Z","v":19780,"vw":11.824771},{"c":11.95,"h":12,"l":11.7,"n":179,"o":11.72,"t":"2025-06-11T04:00:00Z","v":25405,"vw":11.8544},{"c":11.84,"h":12,"l":11.8,"n":160,"o":11.95,"t":"2025-06-12T04:00:00Z","v":20760,"vw":11.948143},{"c":11.9,"h":12,"l":11.8,"n":188,"o":11.81,"t":"2025-06-13T04:00:00Z","v":30647,"vw":11.897551},{"c":12.21,"h":12.25,"l":11.9,"n":370,"o":12.1,"t":"2025-06-16T04:00:00Z","v":77526,"vw":12.149345},{"c":12.15,"h":12.25,"l":12.04,"n":194,"o":12.11,"t":"2025-06-17T04:00:00Z","v":53560,"vw":12.128181},{"c":12.02,"h":12.1558,"l":11.7,"n":386,"o":12,"t":"2025-06-18T04:00:00Z","v":119446,"vw":11.976853},{"c":12.11,"h":12.27,"l":11.82,"n":248,"o":11.9,"t":"2025-06-20T04:00:00Z","v":72297,"vw":12.074058},{"c":12.18,"h":12.35,"l":12.03,"n":435,"o":12.03,"t":"2025-06-23T04:00:00Z","v":107550,"vw":12.209416},{"c":12.2,"h":12.45,"l":12.0289,"n":325,"o":12.18,"t":"2025-06-24T04:00:00Z","v":57466,"vw":12.287347},{"c":12.14,"h":12.47,"l":11.93,"n":208,"o":12.25,"t":"2025-06-25T04:00:00Z","v":41423,"vw":12.207159},{"c":12.04,"h":12.22,"l":11.92,"n":171,"o":12.17,"t":"2025-06-26T04:00:00Z","v":20597,"vw":12.076115},{"c":11.91,"h":12.2222,"l":11.8,"n":238,"o":12.08,"t":"2025-06-27T04:00:00Z","v":26444,"vw":12.006176},{"c":11.32,"h":11.59,"l":11.1,"n":693,"o":11.59,"t":"2025-06-30T04:00:00Z","v":82684,"vw":11.324908},{"c":11.29,"h":11.455,"l":11.16,"n":570,"o":11.26,"t":"2025-07-01T04:00:00Z","v":88481,"vw":11.312471},{"c":11.66,"h":11.67,"l":11.2778,"n":250,"o":11.35,"t":"2025-07-02T04:00:00Z","v":32830,"vw":11.414964},{"c":11.48,"h":11.6359,"l":11.474,"n":205,"o":11.55,"t":"2025-07-03T04:00:00Z","v":28162,"vw":11.542746},{"c":11.61,"h":11.6569,"l":11.53,"n":348,"o":11.53,"t":"2025-07-07T04:00:00Z","v":43379,"vw":11.592572},{"c":11.51,"h":11.8093,"l":11.51,"n":302,"o":11.6,"t":"2025-07-08T04:00:00Z","v":35037,"vw":11.665221},{"c":11.89,"h":12,"l":11.52,"n":507,"o":11.52,"t":"2025-07-09T04:00:00Z","v":51044,"vw":11.842029},{"c":11.61,"h":11.9575,"l":11.61,"n":236,"o":11.81,"t":"2025-07-10T04:00:00Z","v":24997,"vw":11.742471},{"c":11.56,"h":11.755,"l":11.51,"n":112,"o":11.63,"t":"2025-07-11T04:00:00Z","v":8348,"vw":11.590496},{"c":11.5,"h":11.5799,"l":11.2,"n":301,"o":11.51,"t":"2025-07-14T04:00:00Z","v":69922,"vw":11.427251},{"c":11.37,"h":11.54,"l":11.2929,"n":206,"o":11.52,"t":"2025-07-15T04:00:00Z","v":43942,"vw":11.413506},{"c":11.35,"h":11.49,"l":11.2147,"n":198,"o":11.399,"t":"2025-07-16T04:00:00Z","v":38990,"vw":11.280807},{"c":11.21,"h":11.46,"l":11.15,"n":250,"o":11.28,"t":"2025-07-17T04:00:00Z","v":28267,"vw":11.232186},{"c":11.19,"h":11.26,"l":11.15,"n":241,"o":11.15,"t":"2025-07-18T04:00:00Z","v":25195,"vw":11.187914},{"c":11.09,"h":11.3491,"l":11.0501,"n":512,"o":11.23,"t":"2025-07-21T04:00:00Z","v":62857,"vw":11.139389},{"c":11.02,"h":11.2046,"l":10.9792,"n":508,"o":11.1784,"t":"2025-07-22T04:00:00Z","v":63085,"vw":11.064953},{"c":11.12,"h":11.1681,"l":10.92,"n":298,"o":11.03,"t":"2025-07-23T04:00:00Z","v":32300,"vw":11.057716},{"c":11.12,"h":11.2,"l":11.05,"n":250,"o":11.2,"t":"2025-07-24T04:00:00Z","v":29241,"vw":11.144568},{"c":11.01,"h":11.07,"l":10.91,"n":269,"o":11.04,"t":"2025-07-25T04:00:00Z","v":43621,"vw":10.974659},{"c":10.97,"h":11.04,"l":10.88,"n":407,"o":10.95,"t":"2025-07-28T04:00:00Z","v":68043,"vw":10.97725},{"c":10.818,"h":10.98,"l":10.8103,"n":212,"o":10.96,"t":"2025-07-29T04:00:00Z","v":29290,"vw":10.874254},{"c":11.19,"h":11.28,"l":10.85,"n":599,"o":10.87,"t":"2025-07-30T04:00:00Z","v":68435,"vw":11.155419},{"c":11.03,"h":11.45,"l":10.9854,"n":348,"o":11.3,"t":"2025-07-31T04:00:00Z","v":64573,"vw":11.255623},{"c":11.01,"h":11.24,"l":10.98,"n":416,"o":11.08,"t":"2025-08-01T04:00:00Z","v":35991,"vw":11.039042},{"c":10.9,"h":11.14,"l":10.88,"n":448,"o":11.02,"t":"2025-08-04T04:00:00Z","v":59822,"vw":10.978412},{"c":10.83,"h":10.9,"l":10.81,"n":321,"o":10.9,"t":"2025-08-05T04:00:00Z","v":38386,"vw":10.857086},{"c":10.71,"h":10.8556,"l":10.71,"n":334,"o":10.8,"t":"2025-08-06T04:00:00Z","v":34474,"vw":10.781505},{"c":10.25,"h":10.7399,"l":10.15,"n":790,"o":10.7,"t":"2025-08-07T04:00:00Z","v":152597,"vw":10.3263},{"c":10.32,"h":10.42,"l":10.15,"n":366,"o":10.32,"t":"2025-08-08T04:00:00Z","v":65040,"vw":10.262259},{"c":10.39,"h":10.55,"l":10.34,"n":539,"o":10.39,"t":"2025-08-11T04:00:00Z","v":82307,"vw":10.442861},{"c":10.56,"h":10.604,"l":10.38,"n":339,"o":10.48,"t":"2025-08-12T04:00:00Z","v":39328,"vw":10.501211},{"c":10.466,"h":10.651,"l":10.37,"n":327,"o":10.55,"t":"2025-08-13T04:00:00Z","v":57124,"vw":10.480332},{"c":10.44,"h":10.5,"l":10.35,"n":261,"o":10.38,"t":"2025-08-14T04:00:00Z","v":45690,"vw":10.437331},{"c":10.45,"h":10.583,"l":10.39,"n":221,"o":10.45,"t":"2025-08-15T04:00:00Z","v":21192,"vw":10.45511},{"c":10.91,"h":11.12,"l":10.51,"n":769,"o":10.51,"t":"2025-08-18T04:00:00Z","v":191133,"vw":10.838939},{"c":10.66,"h":11,"l":10.6,"n":418,"o":11,"t":"2025-08-19T04:00:00Z","v":85967,"vw":10.708183},{"c":10.69,"h":10.7,"l":10.45,"n":287,"o":10.6181,"t":"2025-08-20T04:00:00Z","v":59633,"vw":10.570646},{"c":10.86,"h":10.87,"l":10.605,"n":199,"o":10.69,"t":"2025-08-21T04:00:00Z","v":40085,"vw":10.721384},{"c":10.83,"h":10.9,"l":10.79,"n":310,"o":10.81,"t":"2025-08-22T04:00:00Z","v":52370,"vw":10.843811},{"c":10.95,"h":11,"l":10.8,"n":242,"o":11,"t":"2025-08-25T04:00:00Z","v":38587,"vw":10.946614},{"c":10.94,"h":11.0044,"l":10.9,"n":164,"o":10.95,"t":"2025-08-26T04:00:00Z","v":19076,"vw":10.962576},{"c":10.91,"h":11,"l":10.8016,"n":230,"o":11,"t":"2025-08-27T04:00:00Z","v":31272,"vw":10.936875},{"c":10.74,"h":11.0278,"l":10.72,"n":202,"o":10.84,"t":"2025-08-28T04:00:00Z","v":46345,"vw":10.793509},{"c":10.67,"h":10.9399,"l":10.61,"n":336,"o":10.8,"t":"2025-08-29T04:00:00Z","v":44011,"vw":10.7265},{"c":10.73,"h":10.79,"l":10.56,"n":339,"o":10.62,"t":"2025-09-02T04:00:00Z","v":47230,"vw":10.678156},{"c":10.87,"h":10.92,"l":10.51,"n":414,"o":10.73,"t":"2025-09-03T04:00:00Z","v":89115,"vw":10.7441},{"c":10.81,"h":10.9205,"l":10.79,"n":375,"o":10.86,"t":"2025-09-04T04:00:00Z","v":47980,"vw":10.827352},{"c":10.94,"h":10.95,"l":10.71,"n":365,"o":10.8177,"t":"2025-09-05T04:00:00Z","v":45466,"vw":10.878722},{"c":10.75,"h":10.89,"l":10.75,"n":261,"o":10.89,"t":"2025-09-08T04:00:00Z","v":45172,"vw":10.81799},{"c":10.84,"h":10.86,"l":10.72,"n":224,"o":10.74,"t":"2025-09-09T04:00:00Z","v":28543,"vw":10.808943},{"c":10.76,"h":10.8781,"l":10.7074,"n":219,"o":10.81,"t":"2025-09-10T04:00:00Z","v":22301,"vw":10.75281},{"c":10.66,"h":10.845,"l":10.65,"n":278,"o":10.76,"t":"2025-09-11T04:00:00Z","v":44476,"vw":10.730115},{"c":10.79,"h":10.9,"l":10.7,"n":196,"o":10.9,"t":"2025-09-12T04:00:00Z","v":38316,"vw":10.750988},{"c":10.8,"h":10.8429,"l":10.7118,"n":303,"o":10.83,"t":"2025-09-15T04:00:00Z","v":45553,"vw":10.771543},{"c":10.85,"h":10.88,"l":10.75,"n":200,"o":10.81,"t":"2025-09-16T04:00:00Z","v":34025,"vw":10.806359},{"c":10.83,"h":10.9445,"l":10.8,"n":170,"o":10.88,"t":"2025-09-17T04:00:00Z","v":19141,"vw":10.848089},{"c":10.74,"h":10.9042,"l":10.71,"n":204,"o":10.86,"t":"2025-09-18T04:00:00Z","v":30048,"vw":10.798184},{"c":10.53,"h":10.75,"l":10.52,"n":436,"o":10.73,"t":"2025-09-19T04:00:00Z","v":84768,"vw":10.621777},{"c":10.6,"h":10.61,"l":10.51,"n":220,"o":10.51,"t":"2025-09-22T04:00:00Z","v":25475,"vw":10.565149},{"c":10.57,"h":10.7302,"l":10.54,"n":312,"o":10.58,"t":"2025-09-23T04:00:00Z","v":32978,"vw":10.625776},{"c":10.54,"h":10.59,"l":10.5,"n":180,"o":10.57,"t":"2025-09-24T04:00:00Z","v":20881,"vw":10.52983},{"c":10.46,"h":10.6,"l":10.395,"n":333,"o":10.53,"t":"2025-09-25T04:00:00Z","v":54238,"vw":10.470424},{"c":10.62,"h":10.675,"l":10.44,"n":373,"o":10.46,"t":"2025-09-26T04:00:00Z","v":50933,"vw":10.524401},{"c":10.74,"h":10.79,"l":10.63,"n":541,"o":10.69,"t":"2025-09-29T04:00:00Z","v":75596,"vw":10.72685},{"c":10.3,"h":10.55,"l":10.25,"n":814,"o":10.46,"t":"2025-09-30T04:00:00Z","v":110488,"vw":10.438857},{"c":10.3,"h":10.53,"l":10.17,"n":450,"o":10.3,"t":"2025-10-01T04:00:00Z","v":37532,"vw":10.253549},{"c":10.25,"h":10.46,"l":10.2,"n":495,"o":10.2936,"t":"2025-10-02T04:00:00Z","v":84585,"vw":10.297795},{"c":10.18,"h":10.3,"l":10.1,"n":485,"o":10.29,"t":"2025-10-03T04:00:00Z","v":63221,"vw":10.173897},{"c":10.37,"h":10.4392,"l":10.15,"n":545,"o":10.19,"t":"2025-10-06T04:00:00Z","v":103260,"vw":10.304091},{"c":10.27,"h":10.43,"l":10.2245,"n":502,"o":10.42,"t":"2025-10-07T04:00:00Z","v":74461,"vw":10.325571},{"c":10.23,"h":10.325,"l":10.2,"n":366,"o":10.29,"t":"2025-10-08T04:00:00Z","v":48484,"vw":10.285171},{"c":10.1,"h":10.3149,"l":10.05,"n":470,"o":10.18,"t":"2025-10-09T04:00:00Z","v":95207,"vw":10.1381},{"c":10.16,"h":10.2,"l":9.981,"n":551,"o":10.03,"t":"2025-10-10T04:00:00Z","v":112223,"vw":10.092645},{"c":9.96,"h":10.14,"l":9.96,"n":488,"o":10.01,"t":"2025-10-13T04:00:00Z","v":94530,"vw":10.025627},{"c":9.93,"h":10.072,"l":9.86,"n":696,"o":9.95,"t":"2025-10-14T04:00:00Z","v":158010,"vw":9.941749},{"c":9.77,"h":9.98,"l":9.75,"n":565,"o":9.89,"t":"2025-10-15T04:00:00Z","v":97346,"vw":9.828711},{"c":9.6,"h":9.85,"l":9.5,"n":753,"o":9.84,"t":"2025-10-16T04:00:00Z","v":112927,"vw":9.616215},{"c":9.39,"h":9.58,"l":9.18,"n":820,"o":9.52,"t":"2025-10-17T04:00:00Z","v":151036,"vw":9.366682},{"c":9.21,"h":9.4,"l":9.2,"n":632,"o":9.4,"t":"2025-10-20T04:00:00Z","v":103020,"vw":9.255148},{"c":8.97,"h":9.38,"l":8.92,"n":1281,"o":9.2,"t":"2025-10-21T04:00:00Z","v":152486,"vw":9.097039},{"c":8.91,"h":9.0516,"l":8.9,"n":638,"o":8.9,"t":"2025-10-22T04:00:00Z","v":123251,"vw":8.944674},{"c":8.73,"h":8.9884,"l":8.72,"n":999,"o":8.91,"t":"2025-10-23T04:00:00Z","v":172314,"vw":8.789575},{"c":8.56,"h":8.82,"l":8.55,"n":808,"o":8.74,"t":"2025-10-24T04:00:00Z","v":129958,"vw":8.664238},{"c":8.64,"h":8.7,"l":8.45,"n":894,"o":8.56,"t":"2025-10-27T04:00:00Z","v":162078,"vw":8.572426},{"c":8.66,"h":8.7231,"l":8.58,"n":386,"o":8.65,"t":"2025-10-28T04:00:00Z","v":53566,"vw":8.658088},{"c":8.41,"h":8.6799,"l":8.4,"n":695,"o":8.67,"t":"2025-10-29T04:00:00Z","v":193115,"vw":8.501621},{"c":8.26,"h":8.58,"l":8.2015,"n":988,"o":8.3,"t":"2025-10-30T04:00:00Z","v":212660,"vw":8.356739},{"c":8.27,"h":8.49,"l":8.21,"n":729,"o":8.31,"t":"2025-10-31T04:00:00Z","v":119430,"vw":8.301073},{"c":8.28,"h":8.36,"l":8.21,"n":1099,"o":8.3,"t":"2025-11-03T05:00:00Z","v":175805,"vw":8.269556},{"c":8.44,"h":8.45,"l":8.25,"n":616,"o":8.28,"t":"2025-11-04T05:00:00Z","v":107263,"vw":8.371669},{"c":8.24,"h":8.45,"l":8.225,"n":515,"o":8.41,"t":"2025-11-05T05:00:00Z","v":65295,"vw":8.304667},{"c":7.35,"h":8.1408,"l":7.35,"n":1330,"o":8.08,"t":"2025-11-06T05:00:00Z","v":272707,"vw":7.718535},{"c":7.06,"h":7.5,"l":6.9745,"n":1015,"o":7.43,"t":"2025-11-07T05:00:00Z","v":215058,"vw":7.167392},{"c":7.13,"h":7.31,"l":6.96,"n":1395,"o":7.09,"t":"2025-11-10T05:00:00Z","v":208378,"vw":7.143671},{"c":7.06,"h":7.15,"l":6.98,"n":754,"o":7.15,"t":"2025-11-11T05:00:00Z","v":141446,"vw":7.057011},{"c":6.9,"h":7.1255,"l":6.76,"n":1189,"o":7.1,"t":"2025-11-12T05:00:00Z","v":230124,"vw":6.924929},{"c":6.88,"h":7.05,"l":6.81,"n":979,"o":6.85,"t":"2025-11-13T05:00:00Z","v":158561,"vw":6.920663},{"c":6.62,"h":6.88,"l":6.565,"n":1191,"o":6.86,"t":"2025-11-14T05:00:00Z","v":176954,"vw":6.687847},{"c":6.56,"h":6.7693,"l":6.53,"n":939,"o":6.63,"t":"2025-11-17T05:00:00Z","v":226506,"vw":6.640332},{"c":6.52,"h":6.56,"l":6.31,"n":814,"o":6.56,"t":"2025-11-18T05:00:00Z","v":148029,"vw":6.449451},{"c":6.38,"h":6.55,"l":6.38,"n":621,"o":6.52,"t":"2025-11-19T05:00:00Z","v":83493,"vw":6.475145},{"c":6.22,"h":6.43,"l":6.18,"n":1146,"o":6.41,"t":"2025-11-20T05:00:00Z","v":235038,"vw":6.271871},{"c":6.14,"h":6.3,"l":6.11,"n":950,"o":6.18,"t":"2025-11-21T05:00:00Z","v":164074,"vw":6.189728},{"c":6.5,"h":6.61,"l":6.01,"n":1088,"o":6.12,"t":"2025-11-24T05:00:00Z","v":250229,"vw":6.31703},{"c":6.73,"h":6.85,"l":6.38,"n":1360,"o":6.46,"t":"2025-11-25T05:00:00Z","v":199821,"vw":6.624548},{"c":6.79,"h":6.85,"l":6.56,"n":732,"o":6.7,"t":"2025-11-26T05:00:00Z","v":146658,"vw":6.65636},{"c":7.06,"h":7.12,"l":6.77,"n":859,"o":6.77,"t":"2025-11-28T05:00:00Z","v":110027,"vw":6.996381},{"c":6.64,"h":7.03,"l":6.63,"n":1319,"o":6.98,"t":"2025-12-01T05:00:00Z","v":174420,"vw":6.819534},{"c":6.52,"h":6.73,"l":6.5,"n":1306,"o":6.66,"t":"2025-12-02T05:00:00Z","v":241140,"vw":6.585245},{"c":6.77,"h":6.84,"l":6.4,"n":1286,"o":6.52,"t":"2025-12-03T05:00:00Z","v":178049,"vw":6.570188},{"c":6.74,"h":6.82,"l":6.61,"n":698,"o":6.82,"t":"2025-12-04T05:00:00Z","v":46040,"vw":6.749016},{"c":6.68,"h":6.86,"l":6.57,"n":959,"o":6.8,"t":"2025-12-05T05:00:00Z","v":93646,"vw":6.743634},{"c":6.58,"h":6.695,"l":6.5,"n":1002,"o":6.68,"t":"2025-12-08T05:00:00Z","v":102507,"vw":6.584401},{"c":6.58,"h":6.73,"l":6.52,"n":1240,"o":6.52,"t":"2025-12-09T05:00:00Z","v":108024,"vw":6.610619},{"c":6.54,"h":6.6501,"l":6.4605,"n":852,"o":6.5,"t":"2025-12-10T05:00:00Z","v":87647,"vw":6.521816},{"c":6.62,"h":6.73,"l":6.47,"n":1565,"o":6.6,"t":"2025-12-11T05:00:00Z","v":188520,"vw":6.61464},{"c":6.54,"h":6.69,"l":6.53,"n":1021,"o":6.56,"t":"2025-12-12T05:00:00Z","v":146691,"vw":6.592194},{"c":6.41,"h":6.5749,"l":6.3163,"n":1147,"o":6.55,"t":"2025-12-15T05:00:00Z","v":162963,"vw":6.422713},{"c":6.38,"h":6.589,"l":6.3,"n":1123,"o":6.42,"t":"2025-12-16T05:00:00Z","v":299939,"vw":6.36992},{"c":7.15,"h":7.3,"l":6.6,"n":2236,"o":6.6,"t":"2025-12-17T05:00:00Z","v":319102,"vw":7.077886},{"c":7.1,"h":7.4395,"l":7.1,"n":1927,"o":7.18,"t":"2025-12-18T05:00:00Z","v":188978,"vw":7.284523},{"c":6.85,"h":7.2,"l":6.75,"n":1800,"o":7.11,"t":"2025-12-19T05:00:00Z","v":253855,"vw":6.903854},{"c":7.3,"h":7.4966,"l":6.95,"n":1253,"o":7,"t":"2025-12-22T05:00:00Z","v":241453,"vw":7.304263},{"c":7.18,"h":7.43,"l":7.15,"n":989,"o":7.29,"t":"2025-12-23T05:00:00Z","v":158589,"vw":7.268244},{"c":7.03,"h":7.205,"l":6.99,"n":865,"o":7.12,"t":"2025-12-24T05:00:00Z","v":162456,"vw":7.073059},{"c":7.21,"h":7.33,"l":7.01,"n":1159,"o":7.07,"t":"2025-12-26T05:00:00Z","v":152520,"vw":7.186545},{"c":6.93,"h":7.35,"l":6.9,"n":1631,"o":7.19,"t":"2025-12-29T05:00:00Z","v":357263,"vw":7.027881},{"c":6.77,"h":6.9999,"l":6.76,"n":1342,"o":6.92,"t":"2025-12-30T05:00:00Z","v":274856,"vw":6.850947},{"c":6.89,"h":7,"l":6.5201,"n":2967,"o":6.7,"t":"2025-12-31T05:00:00Z","v":516230,"vw":6.742543},{"c":7.04,"h":7.36,"l":6.86,"n":1641,"o":7.05,"t":"2026-01-02T05:00:00Z","v":231156,"vw":7.189114},{"c":7.27,"h":7.44,"l":7.2,"n":1390,"o":7.44,"t":"2026-01-05T05:00:00Z","v":180993,"vw":7.307613},{"c":7.11,"h":7.25,"l":6.95,"n":1094,"o":7.25,"t":"2026-01-06T05:00:00Z","v":131087,"vw":7.083113},{"c":7.23,"h":7.41,"l":7.08,"n":1020,"o":7.08,"t":"2026-01-07T05:00:00Z","v":124123,"vw":7.248825},{"c":7.43,"h":7.5,"l":7.23,"n":482,"o":7.23,"t":"2026-01-08T05:00:00Z","v":64494,"vw":7.388533},{"c":7.67,"h":7.75,"l":7.27,"n":994,"o":7.27,"t":"2026-01-09T05:00:00Z","v":124258,"vw":7.547303},{"c":7.52,"h":7.68,"l":7.4,"n":818,"o":7.6,"t":"2026-01-12T05:00:00Z","v":101576,"vw":7.560667},{"c":7.38,"h":7.64,"l":7.28,"n":776,"o":7.64,"t":"2026-01-13T05:00:00Z","v":121092,"vw":7.414638},{"c":7.87,"h":7.89,"l":7.365,"n":1460,"o":7.38,"t":"2026-01-14T05:00:00Z","v":110450,"vw":7.662397},{"c":7.97,"h":8,"l":7.77,"n":845,"o":7.91,"t":"2026-01-15T05:00:00Z","v":98899,"vw":7.90272},{"c":8.06,"h":8.06,"l":7.73,"n":955,"o":7.87,"t":"2026-01-16T05:00:00Z","v":94292,"vw":7.950586},{"c":7.77,"h":7.99,"l":7.685,"n":905,"o":7.99,"t":"2026-01-20T05:00:00Z","v":104950,"vw":7.815612},{"c":7.68,"h":7.9,"l":7.63,"n":356,"o":7.77,"t":"2026-01-21T05:00:00Z","v":28756,"vw":7.722888},{"c":8.11,"h":8.11,"l":7.77,"n":558,"o":7.77,"t":"2026-01-22T05:00:00Z","v":38664,"vw":7.981497},{"c":7.68,"h":8.06,"l":7.67,"n":1085,"o":7.9,"t":"2026-01-23T05:00:00Z","v":110973,"vw":7.830421},{"c":7.86,"h":7.875,"l":7.65,"n":1759,"o":7.69,"t":"2026-01-26T05:00:00Z","v":58306,"vw":7.741902},{"c":7.96,"h":8.04,"l":7.71,"n":1006,"o":7.77,"t":"2026-01-27T05:00:00Z","v":81555,"vw":7.894834},{"c":7.71,"h":7.955,"l":7.66,"n":707,"o":7.94,"t":"2026-01-28T05:00:00Z","v":64407,"vw":7.771452},{"c":8.1,"h":8.16,"l":7.735,"n":1744,"o":7.77,"t":"2026-01-29T05:00:00Z","v":142076,"vw":8.000291},{"c":7.93,"h":8.16,"l":7.8,"n":1076,"o":8.16,"t":"2026-01-30T05:00:00Z","v":119866,"vw":8.013585},{"c":7.93,"h":8,"l":7.81,"n":1386,"o":7.94,"t":"2026-02-02T05:00:00Z","v":76725,"vw":7.93442},{"c":7.7,"h":7.9,"l":7.55,"n":768,"o":7.85,"t":"2026-02-03T05:00:00Z","v":93757,"vw":7.72754},{"c":7.73,"h":7.8795,"l":7.62,"n":859,"o":7.71,"t":"2026-02-04T05:00:00Z","v":72045,"vw":7.739601},{"c":7.6,"h":7.734,"l":7.51,"n":606,"o":7.63,"t":"2026-02-05T05:00:00Z","v":52000,"vw":7.604865},{"c":7.64,"h":7.72,"l":7.5,"n":1035,"o":7.64,"t":"2026-02-06T05:00:00Z","v":84478,"vw":7.593491},{"c":7.61,"h":7.74,"l":7.5009,"n":670,"o":7.62,"t":"2026-02-09T05:00:00Z","v":113858,"vw":7.634262},{"c":7.8,"h":7.82,"l":7.62,"n":323,"o":7.67,"t":"2026-02-10T05:00:00Z","v":31909,"vw":7.725804},{"c":7.71,"h":7.8,"l":7.63,"n":432,"o":7.8,"t":"2026-02-11T05:00:00Z","v":32670,"vw":7.708797},{"c":7.57,"h":7.7526,"l":7.5,"n":292,"o":7.73,"t":"2026-02-12T05:00:00Z","v":30648,"vw":7.649815},{"c":7.7,"h":7.77,"l":7.54,"n":455,"o":7.55,"t":"2026-02-13T05:00:00Z","v":58019,"vw":7.688418},{"c":7.76,"h":7.85,"l":7.6401,"n":475,"o":7.71,"t":"2026-02-17T05:00:00Z","v":75049,"vw":7.748069},{"c":7.95,"h":7.99,"l":7.78,"n":961,"o":7.78,"t":"2026-02-18T05:00:00Z","v":122947,"vw":7.902929},{"c":8,"h":8,"l":7.8501,"n":610,"o":7.87,"t":"2026-02-19T05:00:00Z","v":34085,"vw":7.911427},{"c":7.95,"h":8.05,"l":7.86,"n":511,"o":7.86,"t":"2026-02-20T05:00:00Z","v":44482,"vw":7.976716},{"c":7.71,"h":8.05,"l":7.65,"n":1155,"o":8.01,"t":"2026-02-23T05:00:00Z","v":175811,"vw":7.849402},{"c":7.79,"h":7.88,"l":7.71,"n":373,"o":7.71,"t":"2026-02-24T05:00:00Z","v":50291,"vw":7.795943},{"c":7.91,"h":7.9499,"l":7.79,"n":365,"o":7.92,"t":"2026-02-25T05:00:00Z","v":49166,"vw":7.878647},{"c":7.85,"h":7.97,"l":7.8,"n":647,"o":7.83,"t":"2026-02-26T05:00:00Z","v":74961,"vw":7.882847},{"c":7.84,"h":7.9599,"l":7.8,"n":176,"o":7.81,"t":"2026-02-27T05:00:00Z","v":18621,"vw":7.85247},{"c":7.55,"h":7.93,"l":7.5,"n":708,"o":7.79,"t":"2026-03-02T05:00:00Z","v":151984,"vw":7.640142},{"c":7.71,"h":7.7622,"l":7.5,"n":268,"o":7.54,"t":"2026-03-03T05:00:00Z","v":28030,"vw":7.593621},{"c":7.84,"h":7.9,"l":7.7001,"n":245,"o":7.7001,"t":"2026-03-04T05:00:00Z","v":21754,"vw":7.825315},{"c":7.74,"h":7.9,"l":7.69,"n":372,"o":7.87,"t":"2026-03-05T05:00:00Z","v":42206,"vw":7.788169},{"c":7.65,"h":7.7424,"l":7.6301,"n":225,"o":7.68,"t":"2026-03-06T05:00:00Z","v":25707,"vw":7.685117},{"c":7.57,"h":7.65,"l":7.45,"n":455,"o":7.6,"t":"2026-03-09T04:00:00Z","v":54761,"vw":7.561195},{"c":7.28,"h":7.6,"l":7.24,"n":497,"o":7.6,"t":"2026-03-10T04:00:00Z","v":61520,"vw":7.398031},{"c":7.35,"h":7.61,"l":7.25,"n":236,"o":7.35,"t":"2026-03-11T04:00:00Z","v":35608,"vw":7.331553},{"c":7.27,"h":7.42,"l":7.27,"n":237,"o":7.29,"t":"2026-03-12T04:00:00Z","v":33396,"vw":7.326434},{"c":7.15,"h":7.4333,"l":7.1,"n":330,"o":7.36,"t":"2026-03-13T04:00:00Z","v":77994,"vw":7.240403},{"c":7.18,"h":7.29,"l":7.12,"n":750,"o":7.18,"t":"2026-03-16T04:00:00Z","v":60599,"vw":7.170522},{"c":6.17,"h":6.9884,"l":6.15,"n":1773,"o":6.8,"t":"2026-03-17T04:00:00Z","v":408314,"vw":6.416118},{"c":5.87,"h":6.27,"l":5.61,"n":1159,"o":6.2,"t":"2026-03-18T04:00:00Z","v":361758,"vw":5.895407},{"c":5.89,"h":6.23,"l":5.7,"n":866,"o":5.7,"t":"2026-03-19T04:00:00Z","v":246288,"vw":5.906484},{"c":5.35,"h":5.89,"l":5.3,"n":1765,"o":5.79,"t":"2026-03-20T04:00:00Z","v":488062,"vw":5.491721},{"c":5.53,"h":5.62,"l":5.26,"n":1021,"o":5.5,"t":"2026-03-23T04:00:00Z","v":279315,"vw":5.401045},{"c":5.05,"h":5.5955,"l":5.04,"n":2259,"o":5.5,"t":"2026-03-24T04:00:00Z","v":579817,"vw":5.235547},{"c":4.93,"h":5.2,"l":4.92,"n":1289,"o":5.12,"t":"2026-03-25T04:00:00Z","v":328539,"vw":5.015085},{"c":4.91,"h":5.12,"l":4.84,"n":1057,"o":4.95,"t":"2026-03-26T04:00:00Z","v":210409,"vw":4.941627},{"c":4.91,"h":5.07,"l":4.79,"n":1029,"o":4.99,"t":"2026-03-27T04:00:00Z","v":165327,"vw":4.938224},{"c":5,"h":5.31,"l":4.95,"n":1806,"o":5.035,"t":"2026-03-30T04:00:00Z","v":320818,"vw":5.064947},{"c":4.92,"h":5.045,"l":4.71,"n":1390,"o":4.92,"t":"2026-03-31T04:00:00Z","v":231106,"vw":4.910082},{"c":5,"h":5.3,"l":4.9001,"n":1346,"o":4.91,"t":"2026-04-01T04:00:00Z","v":226722,"vw":5.103701},{"c":5.04,"h":5.08,"l":4.84,"n":681,"o":4.96,"t":"2026-04-02T04:00:00Z","v":146293,"vw":4.925545},{"c":5.07,"h":5.2,"l":4.9797,"n":1437,"o":5.02,"t":"2026-04-06T04:00:00Z","v":257797,"vw":5.114638},{"c":4.97,"h":5.1,"l":4.9501,"n":569,"o":5.1,"t":"2026-04-07T04:00:00Z","v":80411,"vw":5.031554},{"c":4.91,"h":5.12,"l":4.8501,"n":641,"o":5.08,"t":"2026-04-08T04:00:00Z","v":161214,"vw":4.962613},{"c":5.03,"h":5.0834,"l":4.84,"n":875,"o":4.91,"t":"2026-04-09T04:00:00Z","v":129122,"vw":4.943413},{"c":5.16,"h":5.24,"l":5.0353,"n":774,"o":5.08,"t":"2026-04-10T04:00:00Z","v":153834,"vw":5.17112},{"c":5.32,"h":5.38,"l":5.14,"n":697,"o":5.18,"t":"2026-04-13T04:00:00Z","v":102043,"vw":5.225178},{"c":5.24,"h":5.4397,"l":5.2,"n":801,"o":5.33,"t":"2026-04-14T04:00:00Z","v":133880,"vw":5.300642},{"c":5.33,"h":5.43,"l":5.26,"n":609,"o":5.29,"t":"2026-04-15T04:00:00Z","v":115583,"vw":5.350059},{"c":5.26,"h":5.4237,"l":5.26,"n":615,"o":5.39,"t":"2026-04-16T04:00:00Z","v":55954,"vw":5.321118},{"c":5.29,"h":5.405,"l":5.2101,"n":1567,"o":5.28,"t":"2026-04-17T04:00:00Z","v":162301,"vw":5.317176},{"c":5.19,"h":5.3887,"l":5.15,"n":627,"o":5.23,"t":"2026-04-20T04:00:00Z","v":101894,"vw":5.226395},{"c":5.11,"h":5.31,"l":5.05,"n":469,"o":5.26,"t":"2026-04-21T04:00:00Z","v":76513,"vw":5.163669},{"c":5.19,"h":5.19,"l":5.06,"n":288,"o":5.16,"t":"2026-04-22T04:00:00Z","v":57661,"vw":5.10783},{"c":5.18,"h":5.2899,"l":5.05,"n":420,"o":5.19,"t":"2026-04-23T04:00:00Z","v":65848,"vw":5.130061},{"c":5.2,"h":5.235,"l":5.09,"n":392,"o":5.09,"t":"2026-04-24T04:00:00Z","v":35154,"vw":5.167177},{"c":5.14,"h":5.2493,"l":5.11,"n":301,"o":5.14,"t":"2026-04-27T04:00:00Z","v":36266,"vw":5.14715},{"c":5.18,"h":5.18,"l":5.07,"n":370,"o":5.16,"t":"2026-04-28T04:00:00Z","v":49158,"vw":5.108833},{"c":5.32,"h":5.4,"l":5.165,"n":1194,"o":5.2,"t":"2026-04-29T04:00:00Z","v":115107,"vw":5.298392},{"c":5.4,"h":5.6,"l":5.25,"n":867,"o":5.35,"t":"2026-04-30T04:00:00Z","v":122225,"vw":5.413038},{"c":5.44,"h":5.56,"l":5.3106,"n":403,"o":5.4,"t":"2026-05-01T04:00:00Z","v":30975,"vw":5.466889},{"c":5.33,"h":5.49,"l":5.33,"n":354,"o":5.45,"t":"2026-05-04T04:00:00Z","v":64385,"vw":5.408448},{"c":5.34,"h":5.45,"l":5.3,"n":663,"o":5.36,"t":"2026-05-05T04:00:00Z","v":66158,"vw":5.355522},{"c":5.34,"h":5.4,"l":5.3001,"n":386,"o":5.36,"t":"2026-05-06T04:00:00Z","v":49080,"vw":5.345732},{"c":5.29,"h":5.34,"l":5.22,"n":470,"o":5.33,"t":"2026-05-07T04:00:00Z","v":53001,"vw":5.288528},{"c":5.41,"h":5.5,"l":5.3,"n":445,"o":5.33,"t":"2026-05-08T04:00:00Z","v":35987,"vw":5.396349},{"c":5.09,"h":5.41,"l":5.08,"n":450,"o":5.41,"t":"2026-05-11T04:00:00Z","v":89599,"vw":5.236756},{"c":5.2,"h":5.35,"l":5.04,"n":320,"o":5.31,"t":"2026-05-12T04:00:00Z","v":59028,"vw":5.235192},{"c":5.2,"h":5.33,"l":5.1,"n":658,"o":5.2,"t":"2026-05-13T04:00:00Z","v":70299,"vw":5.184435},{"c":5.23,"h":5.305,"l":5.22,"n":474,"o":5.26,"t":"2026-05-14T04:00:00Z","v":33237,"vw":5.248315},{"c":5.26,"h":5.34,"l":5.23,"n":287,"o":5.25,"t":"2026-05-15T04:00:00Z","v":64707,"vw":5.286875},{"c":5.32,"h":5.335,"l":5.26,"n":385,"o":5.31,"t":"2026-05-18T04:00:00Z","v":56595,"vw":5.304482},{"c":5.25,"h":5.34,"l":5.25,"n":281,"o":5.25,"t":"2026-05-19T04:00:00Z","v":59794,"vw":5.290408},{"c":5.26,"h":5.33,"l":5.205,"n":420,"o":5.25,"t":"2026-05-20T04:00:00Z","v":62726,"vw":5.256764},{"c":5.16,"h":5.3177,"l":5.08,"n":367,"o":5.26,"t":"2026-05-21T04:00:00Z","v":71302,"vw":5.198323},{"c":5.1,"h":5.18,"l":5.06,"n":311,"o":5.1,"t":"2026-05-22T04:00:00Z","v":50719,"vw":5.106686},{"c":5.21,"h":5.29,"l":5.06,"n":673,"o":5.06,"t":"2026-05-26T04:00:00Z","v":155983,"vw":5.21989},{"c":5.26,"h":5.34,"l":5.15,"n":284,"o":5.15,"t":"2026-05-27T04:00:00Z","v":41104,"vw":5.279314},{"c":5.24,"h":5.27,"l":5.2,"n":220,"o":5.2,"t":"2026-05-28T04:00:00Z","v":21447,"vw":5.250416},{"c":5.31,"h":5.32,"l":5.21,"n":388,"o":5.21,"t":"2026-05-29T04:00:00Z","v":63474,"vw":5.247407},{"c":5.4,"h":5.45,"l":5.3001,"n":350,"o":5.32,"t":"2026-06-01T04:00:00Z","v":72726,"vw":5.383782},{"c":5.44,"h":5.5099,"l":5.3539,"n":518,"o":5.42,"t":"2026-06-02T04:00:00Z","v":82561,"vw":5.452695},{"c":5.29,"h":5.5,"l":5.28,"n":208,"o":5.46,"t":"2026-06-03T04:00:00Z","v":22143,"vw":5.361262},{"c":5.27,"h":5.38,"l":5.25,"n":305,"o":5.26,"t":"2026-06-04T04:00:00Z","v":55317,"vw":5.295061},{"c":5.15,"h":5.28,"l":5.14,"n":289,"o":5.26,"t":"2026-06-05T04:00:00Z","v":33960,"vw":5.199588},{"c":5.17,"h":5.25,"l":5.15,"n":202,"o":5.25,"t":"2026-06-08T04:00:00Z","v":23612,"vw":5.186036},{"c":5.16,"h":5.2099,"l":5.1,"n":241,"o":5.15,"t":"2026-06-09T04:00:00Z","v":25895,"vw":5.150482},{"c":5.14,"h":5.24,"l":5.135,"n":296,"o":5.16,"t":"2026-06-10T04:00:00Z","v":42369,"vw":5.178418},{"c":5.16,"h":5.22,"l":5.05,"n":394,"o":5.11,"t":"2026-06-11T04:00:00Z","v":35964,"vw":5.130902},{"c":5.15,"h":5.2699,"l":5.13,"n":267,"o":5.16,"t":"2026-06-12T04:00:00Z","v":39655,"vw":5.191559},{"c":5.21,"h":5.33,"l":5.15,"n":691,"o":5.15,"t":"2026-06-15T04:00:00Z","v":77822,"vw":5.25059},{"c":5.2,"h":5.3158,"l":5.15,"n":414,"o":5.15,"t":"2026-06-16T04:00:00Z","v":53859,"vw":5.211278},{"c":5.22,"h":5.3499,"l":5.21,"n":282,"o":5.21,"t":"2026-06-17T04:00:00Z","v":57507,"vw":5.279066},{"c":5.19,"h":5.2499,"l":5.18,"n":196,"o":5.2,"t":"2026-06-18T04:00:00Z","v":42713,"vw":5.200588},{"c":5.66,"h":5.66,"l":5.31,"n":1689,"o":5.31,"t":"2026-06-22T04:00:00Z","v":183291,"vw":5.496219},{"c":5.94,"h":6.16,"l":5.45,"n":1388,"o":5.45,"t":"2026-06-23T04:00:00Z","v":281990,"vw":5.968381},{"c":5.86,"h":6,"l":5.8,"n":337,"o":5.96,"t":"2026-06-24T04:00:00Z","v":25064,"vw":5.906275},{"c":5.73,"h":5.93,"l":5.71,"n":312,"o":5.88,"t":"2026-06-25T04:00:00Z","v":48355,"vw":5.781357},{"c":5.78,"h":6.1,"l":5.7,"n":1575,"o":5.73,"t":"2026-06-26T04:00:00Z","v":79997,"vw":5.863907},{"c":6.04,"h":6.1099,"l":5.83,"n":1154,"o":5.83,"t":"2026-06-29T04:00:00Z","v":86941,"vw":5.956644},{"c":5.8,"h":5.9199,"l":5.8,"n":575,"o":5.83,"t":"2026-06-30T04:00:00Z","v":42159,"vw":5.85128},{"c":5.88,"h":5.91,"l":5.7801,"n":283,"o":5.85,"t":"2026-07-01T04:00:00Z","v":23223,"vw":5.85226},{"c":5.96,"h":6,"l":5.7103,"n":903,"o":5.9,"t":"2026-07-02T04:00:00Z","v":51579,"vw":5.876663},{"c":5.76,"h":6.0699,"l":5.7254,"n":681,"o":6.06,"t":"2026-07-06T04:00:00Z","v":63912,"vw":5.926616},{"c":5.56,"h":5.74,"l":5.47,"n":460,"o":5.74,"t":"2026-07-07T04:00:00Z","v":61432,"vw":5.612748},{"c":5.4,"h":5.6001,"l":5.4,"n":234,"o":5.56,"t":"2026-07-08T04:00:00Z","v":44007,"vw":5.469855},{"c":5.41,"h":5.45,"l":5.33,"n":276,"o":5.41,"t":"2026-07-09T04:00:00Z","v":34214,"vw":5.38234},{"c":5.38,"h":5.44,"l":5.37,"n":147,"o":5.38,"t":"2026-07-10T04:00:00Z","v":14519,"vw":5.393151},{"c":5.28,"h":5.45,"l":5.26,"n":320,"o":5.43,"t":"2026-07-13T04:00:00Z","v":54265,"vw":5.350057},{"c":5.34,"h":5.46,"l":5.28,"n":496,"o":5.355,"t":"2026-07-14T04:00:00Z","v":51786,"vw":5.350826},{"c":5.23,"h":5.34,"l":5.15,"n":599,"o":5.27,"t":"2026-07-15T04:00:00Z","v":59534,"vw":5.22859},{"c":5.25,"h":5.2903,"l":5.24,"n":214,"o":5.27,"t":"2026-07-16T04:00:00Z","v":18934,"vw":5.258167},{"c":5.23,"h":5.28,"l":5.19,"n":397,"o":5.24,"t":"2026-07-17T04:00:00Z","v":29429,"vw":5.217849},{"c":5.21,"h":5.265,"l":5.16,"n":400,"o":5.24,"t":"2026-07-20T04:00:00Z","v":52729,"vw":5.200089},{"c":5.27,"h":5.31,"l":5.23,"n":300,"o":5.25,"t":"2026-07-21T04:00:00Z","v":27663,"vw":5.251806},{"c":5.14,"h":5.24,"l":5.14,"n":227,"o":5.24,"t":"2026-07-22T04:00:00Z","v":42586,"vw":5.181974},{"c":5.01,"h":5.19,"l":4.86,"n":854,"o":5.19,"t":"2026-07-23T04:00:00Z","v":120765,"vw":5.051592},{"c":5.12,"h":5.14,"l":4.96,"n":196,"o":4.96,"t":"2026-07-24T04:00:00Z","v":51518,"vw":5.028674},{"c":5.32,"h":5.4999,"l":5.16,"n":547,"o":5.16,"t":"2026-07-27T04:00:00Z","v":92093,"vw":5.374161},{"c":5.32,"h":5.39,"l":5.27,"n":333,"o":5.39,"t":"2026-07-28T04:00:00Z","v":80865,"vw":5.328941},{"c":5.25,"h":5.34,"l":5.21,"n":377,"o":5.32,"t":"2026-07-29T04:00:00Z","v":34669,"vw":5.274574},{"c":5.46,"h":5.49,"l":5.29,"n":895,"o":5.29,"t":"2026-07-30T04:00:00Z","v":66200,"vw":5.366661},{"c":5.76,"h":6.05,"l":5.52,"n":1669,"o":5.52,"t":"2026-07-31T04:00:00Z","v":220699,"vw":5.795213},{"c":5.92,"h":6.18,"l":5.8125,"n":1156,"o":5.89,"t":"2026-08-03T04:00:00Z","v":144073,"vw":5.997206},{"c":5.93,"h":6.04,"l":5.895,"n":346,"o":5.94,"t":"2026-08-04T04:00:00Z","v":31834,"vw":5.96102},{"c":5.8,"h":5.9599,"l":5.76,"n":294,"o":5.9,"t":"2026-08-05T04:00:00Z","v":47385,"vw":5.860503},{"c":5.78,"h":5.855,"l":5.74,"n":883,"o":5.78,"t":"2026-08-06T04:00:00Z","v":64330,"vw":5.811561},{"c":5.75,"h":5.8695,"l":5.7191,"n":259,"o":5.84,"t":"2026-08-07T04:00:00Z","v":26526,"vw":5.807351},{"c":5.71,"h":5.8,"l":5.64,"n":357,"o":5.8,"t":"2026-08-10T04:00:00Z","v":74792,"vw":5.71649},{"c":5.71,"h":5.77,"l":5.61,"n":264,"o":5.66,"t":"2026-08-11T04:00:00Z","v":51708,"vw":5.709263},{"c":5.99,"h":6,"l":5.7,"n":535,"o":5.74,"t":"2026-08-12T04:00:00Z","v":70511,"vw":5.855196},{"c":6.13,"h":6.19,"l":6,"n":767,"o":6,"t":"2026-08-13T04:00:00Z","v":70830,"vw":6.094224},{"c":5.97,"h":6.16,"l":5.96,"n":520,"o":6.16,"t":"2026-08-14T04:00:00Z","v":57521,"vw":5.999519},{"c":5.88,"h":6.055,"l":5.77,"n":561,"o":5.96,"t":"2026-08-17T04:00:00Z","v":168430,"vw":5.887616},{"c":6.62,"h":6.62,"l":5.965,"n":877,"o":5.98,"t":"2026-08-18T04:00:00Z","v":164567,"vw":6.37156},{"c":6.75,"h":6.76,"l":6.5925,"n":739,"o":6.65,"t":"2026-08-19T04:00:00Z","v":91312,"vw":6.683002},{"c":6.47,"h":6.7214,"l":6.41,"n":599,"o":6.68,"t":"2026-08-20T04:00:00Z","v":50544,"vw":6.575058},{"c":6.55,"h":6.66,"l":6.46,"n":408,"o":6.46,"t":"2026-08-21T04:00:00Z","v":39257,"vw":6.592426},{"c":6.65,"h":6.6999,"l":6.55,"n":444,"o":6.61,"t":"2026-08-24T04:00:00Z","v":49405,"vw":6.629798},{"c":6.55,"h":6.75,"l":6.51,"n":391,"o":6.75,"t":"2026-08-25T04:00:00Z","v":47984,"vw":6.633544},{"c":6.43,"h":6.53,"l":6.4093,"n":283,"o":6.49,"t":"2026-08-26T04:00:00Z","v":18177,"vw":6.476603},{"c":6.32,"h":6.41,"l":6.23,"n":358,"o":6.35,"t":"2026-08-27T04:00:00Z","v":38035,"vw":6.313929},{"c":6.32,"h":6.48,"l":6.235,"n":655,"o":6.3465,"t":"2026-08-28T04:00:00Z","v":56178,"vw":6.325573},{"c":6.19,"h":6.4263,"l":6.01,"n":310,"o":6.34,"t":"2026-08-31T04:00:00Z","v":69520,"vw":6.145699},{"c":6.21,"h":6.25,"l":6.12,"n":166,"o":6.19,"t":"2026-09-01T04:00:00Z","v":42198,"vw":6.210489},{"c":6.24,"h":6.31,"l":6.1301,"n":293,"o":6.31,"t":"2026-09-02T04:00:00Z","v":10285,"vw":6.263533},{"c":6.55,"h":6.62,"l":6.3,"n":663,"o":6.35,"t":"2026-09-03T04:00:00Z","v":57819,"vw":6.493371},{"c":6.45,"h":6.62,"l":6.44,"n":421,"o":6.58,"t":"2026-09-04T04:00:00Z","v":25668,"vw":6.519213},{"c":6.33,"h":6.4202,"l":6.3,"n":315,"o":6.4,"t":"2026-09-08T04:00:00Z","v":42706,"vw":6.362826},{"c":6.28,"h":6.3645,"l":6.16,"n":359,"o":6.19,"t":"2026-09-09T04:00:00Z","v":31789,"vw":6.223758},{"c":6.29,"h":6.36,"l":6.25,"n":567,"o":6.29,"t":"2026-09-10T04:00:00Z","v":32535,"vw":6.285319},{"c":6.27,"h":6.3797,"l":6.22,"n":690,"o":6.3,"t":"2026-09-11T04:00:00Z","v":25094,"vw":6.286607},{"c":5.98,"h":6.28,"l":5.95,"n":329,"o":6.2,"t":"2026-09-14T04:00:00Z","v":51552,"vw":6.094505},{"c":5.91,"h":6.055,"l":5.9,"n":410,"o":5.94,"t":"2026-09-15T04:00:00Z","v":34259,"vw":5.941385},{"c":5.96,"h":6.0405,"l":5.8497,"n":368,"o":5.96,"t":"2026-09-16T04:00:00Z","v":34707,"vw":5.961797},{"c":5.97,"h":6.05,"l":5.9,"n":905,"o":6,"t":"2026-09-17T04:00:00Z","v":41140,"vw":5.980002},{"c":5.97,"h":6.04,"l":5.95,"n":242,"o":5.95,"t":"2026-09-18T04:00:00Z","v":41928,"vw":6.003659},{"c":5.99,"h":6.04,"l":5.94,"n":236,"o":6.04,"t":"2026-09-21T04:00:00Z","v":29904,"vw":5.976354},{"c":6.04,"h":6.0672,"l":5.95,"n":375,"o":5.95,"t":"2026-09-22T04:00:00Z","v":36816,"vw":6.01019},{"c":5.96,"h":6.03,"l":5.9202,"n":224,"o":6.03,"t":"2026-09-23T04:00:00Z","v":50166,"vw":5.962374},{"c":5.81,"h":5.99,"l":5.8,"n":329,"o":5.99,"t":"2026-09-24T04:00:00Z","v":35752,"vw":5.867352},{"c":5.85,"h":5.92,"l":5.8,"n":231,"o":5.8,"t":"2026-09-25T04:00:00Z","v":19790,"vw":5.868868},{"c":5.86,"h":6.0294,"l":5.8,"n":329,"o":5.85,"t":"2026-09-28T04:00:00Z","v":37208,"vw":5.859897},{"c":5.77,"h":5.86,"l":5.73,"n":484,"o":5.84,"t":"2026-09-29T04:00:00Z","v":31510,"vw":5.781579},{"c":5.7,"h":5.8199,"l":5.6001,"n":267,"o":5.8,"t":"2026-09-30T04:00:00Z","v":39362,"vw":5.68717},{"c":5.5,"h":5.7,"l":5.5,"n":294,"o":5.67,"t":"2026-10-01T04:00:00Z","v":38771,"vw":5.564078},{"c":5.53,"h":5.7,"l":5.49,"n":613,"o":5.49,"t":"2026-10-02T04:00:00Z","v":83113,"vw":5.555144},{"c":5.24,"h":5.575,"l":5.21,"n":471,"o":5.52,"t":"2026-10-05T04:00:00Z","v":90309,"vw":5.34722},{"c":5.23,"h":5.325,"l":5.171,"n":349,"o":5.26,"t":"2026-10-06T04:00:00Z","v":49181,"vw":5.243365},{"c":5.41,"h":5.5,"l":5.1447,"n":615,"o":5.26,"t":"2026-10-07T04:00:00Z","v":103541,"vw":5.254117},{"c":5.1,"h":5.4484,"l":5.06,"n":478,"o":5.4484,"t":"2026-10-08T04:00:00Z","v":84680,"vw":5.146925},{"c":5.07,"h":5.16,"l":5.05,"n":440,"o":5.13,"t":"2026-10-09T04:00:00Z","v":62502,"vw":5.105853},{"c":5.17,"h":5.34,"l":5.15,"n":358,"o":5.2,"t":"2026-10-12T04:00:00Z","v":118941,"vw":5.197706},{"c":4.9,"h":5.255,"l":4.86,"n":692,"o":5.17,"t":"2026-10-13T04:00:00Z","v":154775,"vw":4.94908},{"c":4.88,"h":4.9899,"l":4.86,"n":260,"o":4.92,"t":"2026-10-14T04:00:00Z","v":53871,"vw":4.894211},{"c":4.95,"h":5,"l":4.87,"n":411,"o":4.9,"t":"2026-10-15T04:00:00Z","v":106505,"vw":4.918379},{"c":4.97,"h":5.1,"l":4.9095,"n":214,"o":5,"t":"2026-10-16T04:00:00Z","v":59012,"vw":4.994764},{"c":4.805,"h":5.0686,"l":4.75,"n":507,"o":4.98,"t":"2026-10-19T04:00:00Z","v":93797,"vw":4.807782},{"c":4.75,"h":4.8699,"l":4.73,"n":363,"o":4.82,"t":"2026-10-20T04:00:00Z","v":49887,"vw":4.775754},{"c":4.92,"h":5.005,"l":4.75,"n":730,"o":4.83,"t":"2026-10-21T04:00:00Z","v":113119,"vw":4.873188},{"c":4.99,"h":5,"l":4.88,"n":482,"o":4.94,"t":"2026-10-22T04:00:00Z","v":107349,"vw":4.931786}],"volatilityBars":[{"c":6.04,"h":6.04,"l":6.04,"n":6,"o":6.04,"t":"2026-09-21T13:30:00Z","v":579,"vw":6.04},{"c":5.98,"h":6,"l":5.94,"n":41,"o":5.9901,"t":"2026-09-21T13:45:00Z","v":14230,"vw":5.975722},{"c":6.022,"h":6.022,"l":6.022,"n":3,"o":6.022,"t":"2026-09-21T14:15:00Z","v":272,"vw":6.022},{"c":6.0144,"h":6.0144,"l":6,"n":14,"o":6,"t":"2026-09-21T14:30:00Z","v":2182,"vw":6.002164},{"c":5.975,"h":5.975,"l":5.975,"n":15,"o":5.975,"t":"2026-09-21T15:00:00Z","v":376,"vw":5.975},{"c":5.965,"h":5.965,"l":5.965,"n":1,"o":5.965,"t":"2026-09-21T16:45:00Z","v":500,"vw":5.965},{"c":5.965,"h":5.965,"l":5.965,"n":1,"o":5.965,"t":"2026-09-21T17:00:00Z","v":159,"vw":5.965},{"c":5.9749,"h":5.9749,"l":5.9749,"n":1,"o":5.9749,"t":"2026-09-21T17:15:00Z","v":3358,"vw":5.9749},{"c":5.99,"h":5.99,"l":5.99,"n":6,"o":5.99,"t":"2026-09-21T17:45:00Z","v":123,"vw":5.99},{"c":5.94,"h":5.9801,"l":5.94,"n":13,"o":5.98,"t":"2026-09-21T18:00:00Z","v":1219,"vw":5.963851},{"c":5.9599,"h":5.96,"l":5.9599,"n":8,"o":5.96,"t":"2026-09-21T18:15:00Z","v":4968,"vw":5.959998},{"c":5.9598,"h":5.9598,"l":5.9598,"n":1,"o":5.9598,"t":"2026-09-21T19:15:00Z","v":112,"vw":5.9598},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-09-21T19:30:00Z","v":103,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":10,"o":6.01,"t":"2026-09-21T19:45:00Z","v":593,"vw":6.01},{"c":5.99,"h":5.99,"l":5.99,"n":5,"o":5.99,"t":"2026-09-21T20:00:00Z","v":431,"vw":5.99},{"c":5.95,"h":5.95,"l":5.95,"n":8,"o":5.95,"t":"2026-09-22T13:30:00Z","v":811,"vw":5.95},{"c":6.0672,"h":6.0672,"l":5.965,"n":27,"o":5.965,"t":"2026-09-22T14:15:00Z","v":1330,"vw":6.02768},{"c":6.04,"h":6.04,"l":6.04,"n":7,"o":6.04,"t":"2026-09-22T15:00:00Z","v":498,"vw":6.04},{"c":6.0215,"h":6.0215,"l":6.0215,"n":1,"o":6.0215,"t":"2026-09-22T15:15:00Z","v":830,"vw":6.0215},{"c":5.95,"h":5.95,"l":5.95,"n":6,"o":5.95,"t":"2026-09-22T15:30:00Z","v":472,"vw":5.95},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-22T16:15:00Z","v":500,"vw":5.98},{"c":5.9725,"h":5.9725,"l":5.9725,"n":1,"o":5.9725,"t":"2026-09-22T17:00:00Z","v":128,"vw":5.9725},{"c":5.9501,"h":5.9501,"l":5.9501,"n":1,"o":5.9501,"t":"2026-09-22T17:15:00Z","v":798,"vw":5.9501},{"c":5.97,"h":6.0399,"l":5.97,"n":10,"o":6.0399,"t":"2026-09-22T17:30:00Z","v":841,"vw":5.983557},{"c":5.995,"h":5.995,"l":5.97,"n":3,"o":5.97,"t":"2026-09-22T17:45:00Z","v":362,"vw":5.98385},{"c":5.99,"h":5.99,"l":5.95,"n":18,"o":5.98,"t":"2026-09-22T18:30:00Z","v":5640,"vw":5.968125},{"c":6.02,"h":6.05,"l":5.99,"n":91,"o":6,"t":"2026-09-22T18:45:00Z","v":20267,"vw":6.027738},{"c":5.9687,"h":6.01,"l":5.9687,"n":7,"o":6,"t":"2026-09-22T19:00:00Z","v":512,"vw":5.98322},{"c":6.015,"h":6.03,"l":6.015,"n":9,"o":6.03,"t":"2026-09-22T19:15:00Z","v":1843,"vw":6.018446},{"c":6.04,"h":6.04,"l":6.04,"n":7,"o":6.04,"t":"2026-09-22T19:30:00Z","v":304,"vw":6.04},{"c":6.015,"h":6.04,"l":6.015,"n":11,"o":6.04,"t":"2026-09-22T19:45:00Z","v":585,"vw":6.03375},{"c":6.04,"h":6.04,"l":6.04,"n":6,"o":6.04,"t":"2026-09-22T20:00:00Z","v":402,"vw":6.04},{"c":6.01,"h":6.03,"l":6.01,"n":4,"o":6.03,"t":"2026-09-23T13:30:00Z","v":1106,"vw":6.011818},{"c":5.99,"h":6.0101,"l":5.99,"n":22,"o":6.01,"t":"2026-09-23T13:45:00Z","v":2128,"vw":6.001454},{"c":5.9878,"h":5.9878,"l":5.9202,"n":11,"o":5.9202,"t":"2026-09-23T14:00:00Z","v":4402,"vw":5.955119},{"c":5.9563,"h":5.96,"l":5.9563,"n":8,"o":5.96,"t":"2026-09-23T14:15:00Z","v":1008,"vw":5.957419},{"c":5.995,"h":5.995,"l":5.995,"n":2,"o":5.995,"t":"2026-09-23T14:30:00Z","v":116,"vw":5.995},{"c":5.9614,"h":5.9614,"l":5.9614,"n":5,"o":5.9614,"t":"2026-09-23T14:45:00Z","v":639,"vw":5.9614},{"c":6.005,"h":6.005,"l":6.005,"n":1,"o":6.005,"t":"2026-09-23T15:00:00Z","v":295,"vw":6.005},{"c":6,"h":6,"l":6,"n":4,"o":6,"t":"2026-09-23T15:30:00Z","v":3330,"vw":6},{"c":6,"h":6,"l":5.97,"n":8,"o":5.97,"t":"2026-09-23T15:45:00Z","v":3729,"vw":5.975779},{"c":5.96,"h":5.96,"l":5.96,"n":1,"o":5.96,"t":"2026-09-23T16:00:00Z","v":478,"vw":5.96},{"c":5.98,"h":5.98,"l":5.98,"n":1,"o":5.98,"t":"2026-09-23T17:00:00Z","v":384,"vw":5.98},{"c":5.98,"h":5.98,"l":5.98,"n":8,"o":5.98,"t":"2026-09-23T18:15:00Z","v":1301,"vw":5.98},{"c":5.955,"h":5.955,"l":5.95,"n":7,"o":5.9539,"t":"2026-09-23T18:45:00Z","v":18623,"vw":5.952122},{"c":5.94,"h":5.95,"l":5.94,"n":4,"o":5.95,"t":"2026-09-23T19:00:00Z","v":3647,"vw":5.945128},{"c":5.955,"h":5.955,"l":5.955,"n":2,"o":5.955,"t":"2026-09-23T19:15:00Z","v":6472,"vw":5.955},{"c":5.98,"h":5.98,"l":5.93,"n":16,"o":5.93,"t":"2026-09-23T19:30:00Z","v":1211,"vw":5.956578},{"c":5.96,"h":5.97,"l":5.93,"n":21,"o":5.97,"t":"2026-09-23T19:45:00Z","v":581,"vw":5.95818},{"c":5.99,"h":5.99,"l":5.99,"n":1,"o":5.99,"t":"2026-09-24T13:45:00Z","v":200,"vw":5.99},{"c":5.9,"h":5.9301,"l":5.9,"n":19,"o":5.9301,"t":"2026-09-24T14:00:00Z","v":4602,"vw":5.907996},{"c":5.91,"h":5.91,"l":5.9007,"n":9,"o":5.9007,"t":"2026-09-24T14:15:00Z","v":1883,"vw":5.903393},{"c":5.905,"h":5.92,"l":5.89,"n":16,"o":5.92,"t":"2026-09-24T14:30:00Z","v":4481,"vw":5.898748},{"c":5.9,"h":5.91,"l":5.9,"n":2,"o":5.91,"t":"2026-09-24T14:45:00Z","v":1675,"vw":5.90403},{"c":5.9,"h":5.905,"l":5.9,"n":2,"o":5.905,"t":"2026-09-24T15:00:00Z","v":1861,"vw":5.902687},{"c":5.92,"h":5.92,"l":5.86,"n":5,"o":5.86,"t":"2026-09-24T15:45:00Z","v":2100,"vw":5.908566},{"c":5.8607,"h":5.8607,"l":5.8607,"n":1,"o":5.8607,"t":"2026-09-24T16:00:00Z","v":100,"vw":5.8607},{"c":5.86,"h":5.86,"l":5.81,"n":23,"o":5.86,"t":"2026-09-24T16:15:00Z","v":2336,"vw":5.846397},{"c":5.87,"h":5.87,"l":5.835,"n":4,"o":5.835,"t":"2026-09-24T16:30:00Z","v":1030,"vw":5.838763},{"c":5.83,"h":5.83,"l":5.83,"n":1,"o":5.83,"t":"2026-09-24T16:45:00Z","v":171,"vw":5.83},{"c":5.9,"h":5.9,"l":5.9,"n":4,"o":5.9,"t":"2026-09-24T17:15:00Z","v":425,"vw":5.9},{"c":5.85,"h":5.85,"l":5.85,"n":1,"o":5.85,"t":"2026-09-24T18:30:00Z","v":800,"vw":5.85},{"c":5.8,"h":5.85,"l":5.8,"n":20,"o":5.85,"t":"2026-09-24T18:45:00Z","v":7261,"vw":5.824326},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-09-24T19:00:00Z","v":638,"vw":5.82},{"c":5.825,"h":5.84,"l":5.8075,"n":17,"o":5.8075,"t":"2026-09-24T19:15:00Z","v":1191,"vw":5.822738},{"c":5.84,"h":5.84,"l":5.84,"n":15,"o":5.84,"t":"2026-09-24T19:30:00Z","v":667,"vw":5.84},{"c":5.81,"h":5.82,"l":5.81,"n":27,"o":5.82,"t":"2026-09-24T19:45:00Z","v":3070,"vw":5.81474},{"c":5.81,"h":5.81,"l":5.8,"n":13,"o":5.8,"t":"2026-09-25T13:30:00Z","v":1514,"vw":5.800702},{"c":5.8845,"h":5.8845,"l":5.8845,"n":1,"o":5.8845,"t":"2026-09-25T13:45:00Z","v":300,"vw":5.8845},{"c":5.9,"h":5.9,"l":5.88,"n":48,"o":5.88,"t":"2026-09-25T14:15:00Z","v":5112,"vw":5.898373},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-25T15:30:00Z","v":170,"vw":5.82},{"c":5.82,"h":5.86,"l":5.82,"n":5,"o":5.85,"t":"2026-09-25T16:00:00Z","v":404,"vw":5.8475},{"c":5.855,"h":5.855,"l":5.855,"n":1,"o":5.855,"t":"2026-09-25T16:15:00Z","v":1000,"vw":5.855},{"c":5.8275,"h":5.87,"l":5.8275,"n":8,"o":5.855,"t":"2026-09-25T16:45:00Z","v":1296,"vw":5.862513},{"c":5.8515,"h":5.8515,"l":5.8515,"n":3,"o":5.8515,"t":"2026-09-25T17:15:00Z","v":855,"vw":5.8515},{"c":5.8844,"h":5.8844,"l":5.8844,"n":1,"o":5.8844,"t":"2026-09-25T18:45:00Z","v":300,"vw":5.8844},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-25T19:00:00Z","v":175,"vw":5.88},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-09-25T19:15:00Z","v":175,"vw":5.82},{"c":5.92,"h":5.92,"l":5.82,"n":26,"o":5.82,"t":"2026-09-25T19:30:00Z","v":2854,"vw":5.850389},{"c":5.8679,"h":5.8899,"l":5.86,"n":10,"o":5.8899,"t":"2026-09-25T19:45:00Z","v":4449,"vw":5.884961},{"c":5.85,"h":5.85,"l":5.85,"n":5,"o":5.85,"t":"2026-09-25T20:00:00Z","v":124,"vw":5.85},{"c":5.75,"h":5.75,"l":5.75,"n":5,"o":5.75,"t":"2026-09-28T11:00:00Z","v":201,"vw":5.75},{"c":6.0294,"h":6.0294,"l":5.8,"n":32,"o":5.85,"t":"2026-09-28T13:30:00Z","v":3777,"vw":5.843111},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-09-28T14:00:00Z","v":450,"vw":5.88},{"c":5.855,"h":5.855,"l":5.85,"n":10,"o":5.85,"t":"2026-09-28T14:15:00Z","v":613,"vw":5.854167},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-09-28T14:30:00Z","v":1046,"vw":5.91},{"c":5.91,"h":5.91,"l":5.9,"n":4,"o":5.9,"t":"2026-09-28T14:45:00Z","v":1206,"vw":5.901661},{"c":5.8605,"h":5.9,"l":5.86,"n":49,"o":5.87,"t":"2026-09-28T15:00:00Z","v":8404,"vw":5.872876},{"c":5.8587,"h":5.86,"l":5.85,"n":9,"o":5.86,"t":"2026-09-28T15:15:00Z","v":12643,"vw":5.854095},{"c":5.835,"h":5.835,"l":5.835,"n":1,"o":5.835,"t":"2026-09-28T16:15:00Z","v":100,"vw":5.835},{"c":5.82,"h":5.82,"l":5.82,"n":3,"o":5.82,"t":"2026-09-28T16:45:00Z","v":1719,"vw":5.82},{"c":5.85,"h":5.85,"l":5.83,"n":11,"o":5.83,"t":"2026-09-28T17:00:00Z","v":1233,"vw":5.841166},{"c":5.8001,"h":5.8001,"l":5.8001,"n":2,"o":5.8001,"t":"2026-09-28T17:45:00Z","v":325,"vw":5.8001},{"c":5.9099,"h":5.9099,"l":5.9099,"n":1,"o":5.9099,"t":"2026-09-28T18:30:00Z","v":500,"vw":5.9099},{"c":5.865,"h":5.865,"l":5.8462,"n":3,"o":5.8462,"t":"2026-09-28T19:15:00Z","v":952,"vw":5.863021},{"c":5.86,"h":5.86,"l":5.86,"n":1,"o":5.86,"t":"2026-09-28T19:30:00Z","v":700,"vw":5.86},{"c":5.89,"h":5.89,"l":5.83,"n":40,"o":5.86,"t":"2026-09-28T19:45:00Z","v":2243,"vw":5.861244},{"c":5.86,"h":5.86,"l":5.86,"n":4,"o":5.86,"t":"2026-09-28T20:00:00Z","v":304,"vw":5.86},{"c":5.8116,"h":5.86,"l":5.8116,"n":16,"o":5.84,"t":"2026-09-29T13:30:00Z","v":1507,"vw":5.837874},{"c":5.85,"h":5.85,"l":5.85,"n":5,"o":5.85,"t":"2026-09-29T14:30:00Z","v":1006,"vw":5.85},{"c":5.81,"h":5.82,"l":5.8,"n":15,"o":5.8,"t":"2026-09-29T15:15:00Z","v":1409,"vw":5.816914},{"c":5.8196,"h":5.8196,"l":5.8196,"n":1,"o":5.8196,"t":"2026-09-29T15:30:00Z","v":100,"vw":5.8196},{"c":5.8,"h":5.8,"l":5.8,"n":30,"o":5.8,"t":"2026-09-29T15:45:00Z","v":2008,"vw":5.8},{"c":5.78,"h":5.78,"l":5.75,"n":8,"o":5.76,"t":"2026-09-29T16:00:00Z","v":1504,"vw":5.767647},{"c":5.76,"h":5.77,"l":5.735,"n":23,"o":5.77,"t":"2026-09-29T16:30:00Z","v":2701,"vw":5.755619},{"c":5.755,"h":5.78,"l":5.73,"n":6,"o":5.78,"t":"2026-09-29T16:45:00Z","v":406,"vw":5.75875},{"c":5.755,"h":5.755,"l":5.7375,"n":3,"o":5.7375,"t":"2026-09-29T17:00:00Z","v":3073,"vw":5.754269},{"c":5.79,"h":5.79,"l":5.77,"n":15,"o":5.79,"t":"2026-09-29T17:15:00Z","v":1711,"vw":5.783249},{"c":5.76,"h":5.79,"l":5.76,"n":11,"o":5.78,"t":"2026-09-29T17:30:00Z","v":514,"vw":5.776667},{"c":5.77,"h":5.77,"l":5.74,"n":27,"o":5.76,"t":"2026-09-29T17:45:00Z","v":5287,"vw":5.753869},{"c":5.78,"h":5.79,"l":5.75,"n":45,"o":5.75,"t":"2026-09-29T18:15:00Z","v":1958,"vw":5.78533},{"c":5.8,"h":5.8,"l":5.77,"n":8,"o":5.77,"t":"2026-09-29T18:30:00Z","v":711,"vw":5.782857},{"c":5.79,"h":5.8586,"l":5.7836,"n":21,"o":5.8586,"t":"2026-09-29T18:45:00Z","v":3040,"vw":5.795917},{"c":5.8599,"h":5.8599,"l":5.8,"n":10,"o":5.8,"t":"2026-09-29T19:00:00Z","v":842,"vw":5.837438},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-09-29T19:30:00Z","v":101,"vw":5.76},{"c":5.77,"h":5.8,"l":5.77,"n":25,"o":5.8,"t":"2026-09-29T19:45:00Z","v":1086,"vw":5.788976},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-09-29T20:00:00Z","v":673,"vw":5.77},{"c":5.8,"h":5.8,"l":5.8,"n":7,"o":5.8,"t":"2026-09-30T13:15:00Z","v":993,"vw":5.8},{"c":5.7156,"h":5.8,"l":5.69,"n":17,"o":5.8,"t":"2026-09-30T13:30:00Z","v":3595,"vw":5.702068},{"c":5.71,"h":5.768,"l":5.71,"n":11,"o":5.7101,"t":"2026-09-30T14:00:00Z","v":8027,"vw":5.726222},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-09-30T14:15:00Z","v":102,"vw":5.74},{"c":5.7278,"h":5.74,"l":5.7278,"n":3,"o":5.74,"t":"2026-09-30T14:30:00Z","v":1101,"vw":5.738891},{"c":5.7,"h":5.7,"l":5.7,"n":20,"o":5.7,"t":"2026-09-30T14:45:00Z","v":2046,"vw":5.7},{"c":5.66,"h":5.7199,"l":5.66,"n":3,"o":5.66,"t":"2026-09-30T15:30:00Z","v":5029,"vw":5.700497},{"c":5.6807,"h":5.6807,"l":5.6807,"n":1,"o":5.6807,"t":"2026-09-30T16:00:00Z","v":140,"vw":5.6807},{"c":5.7,"h":5.7,"l":5.67,"n":4,"o":5.67,"t":"2026-09-30T16:15:00Z","v":1130,"vw":5.685887},{"c":5.695,"h":5.695,"l":5.695,"n":1,"o":5.695,"t":"2026-09-30T16:30:00Z","v":100,"vw":5.695},{"c":5.6001,"h":5.6001,"l":5.6001,"n":1,"o":5.6001,"t":"2026-09-30T16:45:00Z","v":3372,"vw":5.6001},{"c":5.7,"h":5.7,"l":5.69,"n":16,"o":5.69,"t":"2026-09-30T17:15:00Z","v":1439,"vw":5.692857},{"c":5.71,"h":5.7364,"l":5.6001,"n":7,"o":5.7364,"t":"2026-09-30T17:30:00Z","v":4060,"vw":5.633397},{"c":5.8199,"h":5.8199,"l":5.8199,"n":1,"o":5.8199,"t":"2026-09-30T17:45:00Z","v":343,"vw":5.8199},{"c":5.68,"h":5.71,"l":5.68,"n":21,"o":5.71,"t":"2026-09-30T18:30:00Z","v":1319,"vw":5.690762},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-30T19:00:00Z","v":1834,"vw":5.68},{"c":5.66,"h":5.71,"l":5.65,"n":17,"o":5.71,"t":"2026-09-30T19:15:00Z","v":1932,"vw":5.66352},{"c":5.68,"h":5.68,"l":5.68,"n":18,"o":5.68,"t":"2026-09-30T19:30:00Z","v":675,"vw":5.68},{"c":5.715,"h":5.715,"l":5.69,"n":22,"o":5.69,"t":"2026-09-30T19:45:00Z","v":884,"vw":5.69934},{"c":5.7,"h":5.7,"l":5.7,"n":5,"o":5.7,"t":"2026-09-30T20:00:00Z","v":212,"vw":5.7},{"c":5.67,"h":5.67,"l":5.67,"n":12,"o":5.67,"t":"2026-10-01T13:30:00Z","v":1192,"vw":5.67},{"c":5.6001,"h":5.7,"l":5.6001,"n":8,"o":5.6063,"t":"2026-10-01T13:45:00Z","v":3483,"vw":5.63422},{"c":5.62,"h":5.62,"l":5.61,"n":3,"o":5.61,"t":"2026-10-01T14:00:00Z","v":601,"vw":5.618333},{"c":5.58,"h":5.62,"l":5.58,"n":28,"o":5.62,"t":"2026-10-01T14:15:00Z","v":2572,"vw":5.597907},{"c":5.555,"h":5.555,"l":5.51,"n":23,"o":5.5105,"t":"2026-10-01T14:30:00Z","v":3808,"vw":5.521152},{"c":5.52,"h":5.56,"l":5.51,"n":17,"o":5.56,"t":"2026-10-01T14:45:00Z","v":3063,"vw":5.513434},{"c":5.555,"h":5.555,"l":5.555,"n":2,"o":5.555,"t":"2026-10-01T15:00:00Z","v":2500,"vw":5.555},{"c":5.5,"h":5.5008,"l":5.5,"n":9,"o":5.5,"t":"2026-10-01T15:15:00Z","v":687,"vw":5.500136},{"c":5.606,"h":5.606,"l":5.55,"n":3,"o":5.55,"t":"2026-10-01T15:30:00Z","v":597,"vw":5.568479},{"c":5.558,"h":5.558,"l":5.558,"n":2,"o":5.558,"t":"2026-10-01T16:00:00Z","v":1400,"vw":5.558},{"c":5.56,"h":5.61,"l":5.56,"n":4,"o":5.56,"t":"2026-10-01T16:15:00Z","v":4650,"vw":5.592258},{"c":5.57,"h":5.57,"l":5.55,"n":11,"o":5.55,"t":"2026-10-01T16:30:00Z","v":2059,"vw":5.564391},{"c":5.54,"h":5.59,"l":5.54,"n":7,"o":5.57,"t":"2026-10-01T16:45:00Z","v":1997,"vw":5.555658},{"c":5.575,"h":5.575,"l":5.5433,"n":2,"o":5.5433,"t":"2026-10-01T17:00:00Z","v":277,"vw":5.554744},{"c":5.55,"h":5.56,"l":5.55,"n":6,"o":5.56,"t":"2026-10-01T17:15:00Z","v":215,"vw":5.555},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-10-01T18:00:00Z","v":107,"vw":5.55},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-01T18:15:00Z","v":1600,"vw":5.57},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-01T18:30:00Z","v":200,"vw":5.57},{"c":5.575,"h":5.6499,"l":5.51,"n":41,"o":5.54,"t":"2026-10-01T18:45:00Z","v":3901,"vw":5.527998},{"c":5.55,"h":5.555,"l":5.55,"n":3,"o":5.555,"t":"2026-10-01T19:15:00Z","v":1244,"vw":5.551379},{"c":5.5,"h":5.5,"l":5.5,"n":15,"o":5.5,"t":"2026-10-01T19:45:00Z","v":616,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":4,"o":5.5,"t":"2026-10-01T20:00:00Z","v":730,"vw":5.5},{"c":5.53,"h":5.53,"l":5.49,"n":14,"o":5.5,"t":"2026-10-02T13:30:00Z","v":1277,"vw":5.496142},{"c":5.5899,"h":5.6273,"l":5.49,"n":45,"o":5.6273,"t":"2026-10-02T13:45:00Z","v":17125,"vw":5.527046},{"c":5.58,"h":5.66,"l":5.56,"n":51,"o":5.58,"t":"2026-10-02T14:00:00Z","v":10602,"vw":5.618058},{"c":5.58,"h":5.63,"l":5.58,"n":5,"o":5.63,"t":"2026-10-02T14:15:00Z","v":453,"vw":5.607778},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-10-02T14:30:00Z","v":7500,"vw":5.6},{"c":5.7,"h":5.7,"l":5.58,"n":18,"o":5.58,"t":"2026-10-02T14:45:00Z","v":6555,"vw":5.597514},{"c":5.52,"h":5.58,"l":5.52,"n":9,"o":5.58,"t":"2026-10-02T16:45:00Z","v":1651,"vw":5.537825},{"c":5.58,"h":5.58,"l":5.58,"n":6,"o":5.58,"t":"2026-10-02T17:00:00Z","v":1105,"vw":5.58},{"c":5.55,"h":5.55,"l":5.52,"n":3,"o":5.52,"t":"2026-10-02T17:30:00Z","v":336,"vw":5.53791},{"c":5.5001,"h":5.5001,"l":5.5001,"n":1,"o":5.5001,"t":"2026-10-02T18:15:00Z","v":800,"vw":5.5001},{"c":5.51,"h":5.5501,"l":5.5,"n":75,"o":5.5501,"t":"2026-10-02T18:30:00Z","v":13017,"vw":5.512993},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-02T18:45:00Z","v":203,"vw":5.55},{"c":5.54,"h":5.54,"l":5.5388,"n":2,"o":5.5388,"t":"2026-10-02T19:00:00Z","v":500,"vw":5.53952},{"c":5.55,"h":5.56,"l":5.55,"n":10,"o":5.55,"t":"2026-10-02T19:15:00Z","v":5724,"vw":5.550179},{"c":5.55,"h":5.55,"l":5.55,"n":5,"o":5.55,"t":"2026-10-02T19:30:00Z","v":105,"vw":5.55},{"c":5.53,"h":5.59,"l":5.53,"n":56,"o":5.55,"t":"2026-10-02T19:45:00Z","v":14736,"vw":5.54519},{"c":5.52,"h":5.52,"l":5.52,"n":4,"o":5.52,"t":"2026-10-05T13:30:00Z","v":666,"vw":5.52},{"c":5.54,"h":5.54,"l":5.54,"n":4,"o":5.54,"t":"2026-10-05T13:45:00Z","v":170,"vw":5.54},{"c":5.575,"h":5.575,"l":5.54,"n":10,"o":5.54,"t":"2026-10-05T14:00:00Z","v":820,"vw":5.552483},{"c":5.4801,"h":5.525,"l":5.4801,"n":23,"o":5.525,"t":"2026-10-05T15:00:00Z","v":10719,"vw":5.491806},{"c":5.45,"h":5.5112,"l":5.45,"n":21,"o":5.48,"t":"2026-10-05T15:15:00Z","v":1699,"vw":5.46687},{"c":5.44,"h":5.48,"l":5.42,"n":12,"o":5.48,"t":"2026-10-05T15:45:00Z","v":2355,"vw":5.445669},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-05T16:00:00Z","v":1000,"vw":5.44},{"c":5.4374,"h":5.4374,"l":5.4374,"n":1,"o":5.4374,"t":"2026-10-05T16:15:00Z","v":1300,"vw":5.4374},{"c":5.44,"h":5.44,"l":5.44,"n":6,"o":5.44,"t":"2026-10-05T16:30:00Z","v":750,"vw":5.44},{"c":5.45,"h":5.45,"l":5.44,"n":5,"o":5.44,"t":"2026-10-05T16:45:00Z","v":751,"vw":5.44733},{"c":5.39,"h":5.42,"l":5.39,"n":24,"o":5.4,"t":"2026-10-05T17:00:00Z","v":3808,"vw":5.399036},{"c":5.39,"h":5.42,"l":5.39,"n":2,"o":5.42,"t":"2026-10-05T17:15:00Z","v":370,"vw":5.406216},{"c":5.36,"h":5.395,"l":5.36,"n":22,"o":5.39,"t":"2026-10-05T17:30:00Z","v":2877,"vw":5.366408},{"c":5.3318,"h":5.3318,"l":5.3301,"n":4,"o":5.3301,"t":"2026-10-05T17:45:00Z","v":1249,"vw":5.331217},{"c":5.35,"h":5.369,"l":5.35,"n":3,"o":5.369,"t":"2026-10-05T18:00:00Z","v":2782,"vw":5.356832},{"c":5.39,"h":5.39,"l":5.37,"n":6,"o":5.37,"t":"2026-10-05T18:15:00Z","v":5266,"vw":5.370577},{"c":5.415,"h":5.415,"l":5.415,"n":2,"o":5.415,"t":"2026-10-05T18:45:00Z","v":2387,"vw":5.415},{"c":5.3,"h":5.44,"l":5.3,"n":67,"o":5.43,"t":"2026-10-05T19:00:00Z","v":22318,"vw":5.32524},{"c":5.4081,"h":5.4081,"l":5.21,"n":103,"o":5.33,"t":"2026-10-05T19:15:00Z","v":21368,"vw":5.238359},{"c":5.2401,"h":5.325,"l":5.2401,"n":3,"o":5.325,"t":"2026-10-05T19:30:00Z","v":3656,"vw":5.244744},{"c":5.24,"h":5.325,"l":5.24,"n":6,"o":5.325,"t":"2026-10-05T19:45:00Z","v":1181,"vw":5.290696},{"c":5.3,"h":5.3,"l":5.26,"n":7,"o":5.26,"t":"2026-10-06T13:30:00Z","v":1422,"vw":5.295139},{"c":5.2201,"h":5.25,"l":5.2,"n":26,"o":5.24,"t":"2026-10-06T13:45:00Z","v":10782,"vw":5.221824},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-10-06T14:00:00Z","v":1339,"vw":5.25},{"c":5.22,"h":5.22,"l":5.22,"n":4,"o":5.22,"t":"2026-10-06T14:15:00Z","v":273,"vw":5.22},{"c":5.216,"h":5.22,"l":5.2001,"n":6,"o":5.22,"t":"2026-10-06T14:30:00Z","v":1029,"vw":5.217673},{"c":5.205,"h":5.2259,"l":5.2,"n":24,"o":5.21,"t":"2026-10-06T14:45:00Z","v":4872,"vw":5.208063},{"c":5.21,"h":5.21,"l":5.205,"n":7,"o":5.21,"t":"2026-10-06T15:00:00Z","v":1912,"vw":5.209512},{"c":5.23,"h":5.23,"l":5.171,"n":13,"o":5.205,"t":"2026-10-06T15:15:00Z","v":2218,"vw":5.206831},{"c":5.26,"h":5.26,"l":5.25,"n":6,"o":5.25,"t":"2026-10-06T15:30:00Z","v":2177,"vw":5.250926},{"c":5.315,"h":5.315,"l":5.315,"n":2,"o":5.315,"t":"2026-10-06T15:45:00Z","v":200,"vw":5.315},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-10-06T16:00:00Z","v":100,"vw":5.32},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-06T16:15:00Z","v":100,"vw":5.26},{"c":5.3,"h":5.325,"l":5.3,"n":4,"o":5.325,"t":"2026-10-06T16:45:00Z","v":833,"vw":5.308651},{"c":5.325,"h":5.325,"l":5.325,"n":1,"o":5.325,"t":"2026-10-06T17:00:00Z","v":369,"vw":5.325},{"c":5.315,"h":5.315,"l":5.315,"n":1,"o":5.315,"t":"2026-10-06T17:15:00Z","v":100,"vw":5.315},{"c":5.25,"h":5.25,"l":5.25,"n":3,"o":5.25,"t":"2026-10-06T17:30:00Z","v":800,"vw":5.25},{"c":5.2754,"h":5.315,"l":5.2754,"n":3,"o":5.315,"t":"2026-10-06T17:45:00Z","v":1895,"vw":5.27751},{"c":5.3151,"h":5.3151,"l":5.315,"n":2,"o":5.315,"t":"2026-10-06T18:00:00Z","v":265,"vw":5.315062},{"c":5.2,"h":5.315,"l":5.2,"n":34,"o":5.315,"t":"2026-10-06T18:15:00Z","v":6695,"vw":5.240046},{"c":5.24,"h":5.24,"l":5.21,"n":3,"o":5.21,"t":"2026-10-06T18:30:00Z","v":300,"vw":5.226667},{"c":5.235,"h":5.29,"l":5.235,"n":13,"o":5.29,"t":"2026-10-06T19:15:00Z","v":6535,"vw":5.288523},{"c":5.25,"h":5.27,"l":5.25,"n":18,"o":5.26,"t":"2026-10-06T19:30:00Z","v":1099,"vw":5.255556},{"c":5.225,"h":5.225,"l":5.225,"n":4,"o":5.225,"t":"2026-10-06T19:45:00Z","v":377,"vw":5.225},{"c":5.23,"h":5.23,"l":5.193,"n":9,"o":5.193,"t":"2026-10-06T20:00:00Z","v":364,"vw":5.219306},{"c":5.1801,"h":5.26,"l":5.18,"n":11,"o":5.26,"t":"2026-10-07T13:30:00Z","v":6141,"vw":5.233116},{"c":5.17,"h":5.18,"l":5.17,"n":9,"o":5.18,"t":"2026-10-07T14:00:00Z","v":438,"vw":5.176523},{"c":5.1936,"h":5.1936,"l":5.1936,"n":1,"o":5.1936,"t":"2026-10-07T14:15:00Z","v":338,"vw":5.1936},{"c":5.22,"h":5.22,"l":5.1601,"n":22,"o":5.18,"t":"2026-10-07T14:30:00Z","v":7647,"vw":5.188001},{"c":5.235,"h":5.24,"l":5.23,"n":18,"o":5.23,"t":"2026-10-07T14:45:00Z","v":3525,"vw":5.23538},{"c":5.225,"h":5.23,"l":5.2,"n":13,"o":5.23,"t":"2026-10-07T15:00:00Z","v":18800,"vw":5.200984},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-07T15:15:00Z","v":200,"vw":5.2},{"c":5.23,"h":5.23,"l":5.16,"n":26,"o":5.17,"t":"2026-10-07T15:30:00Z","v":3941,"vw":5.190628},{"c":5.23,"h":5.23,"l":5.19,"n":10,"o":5.19,"t":"2026-10-07T15:45:00Z","v":1155,"vw":5.212181},{"c":5.23,"h":5.24,"l":5.1447,"n":84,"o":5.23,"t":"2026-10-07T16:00:00Z","v":22286,"vw":5.215966},{"c":5.2,"h":5.2,"l":5.2,"n":10,"o":5.2,"t":"2026-10-07T16:15:00Z","v":559,"vw":5.2},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-10-07T16:30:00Z","v":200,"vw":5.22},{"c":5.25,"h":5.25,"l":5.1641,"n":4,"o":5.1641,"t":"2026-10-07T16:45:00Z","v":3820,"vw":5.182184},{"c":5.24,"h":5.25,"l":5.24,"n":2,"o":5.25,"t":"2026-10-07T17:00:00Z","v":694,"vw":5.245764},{"c":5.25,"h":5.25,"l":5.2499,"n":6,"o":5.25,"t":"2026-10-07T17:15:00Z","v":1240,"vw":5.249985},{"c":5.245,"h":5.245,"l":5.245,"n":1,"o":5.245,"t":"2026-10-07T17:30:00Z","v":100,"vw":5.245},{"c":5.245,"h":5.245,"l":5.245,"n":2,"o":5.245,"t":"2026-10-07T17:45:00Z","v":101,"vw":5.245},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-07T18:00:00Z","v":250,"vw":5.25},{"c":5.31,"h":5.31,"l":5.2899,"n":47,"o":5.3,"t":"2026-10-07T18:30:00Z","v":8659,"vw":5.293732},{"c":5.34,"h":5.34,"l":5.3,"n":15,"o":5.32,"t":"2026-10-07T18:45:00Z","v":931,"vw":5.316112},{"c":5.4,"h":5.4,"l":5.375,"n":99,"o":5.4,"t":"2026-10-07T19:00:00Z","v":9926,"vw":5.398121},{"c":5.4,"h":5.5,"l":5.31,"n":28,"o":5.4,"t":"2026-10-07T19:15:00Z","v":4127,"vw":5.418536},{"c":5.4,"h":5.4,"l":5.4,"n":18,"o":5.4,"t":"2026-10-07T19:30:00Z","v":942,"vw":5.4},{"c":5.41,"h":5.44,"l":5.4,"n":97,"o":5.4,"t":"2026-10-07T19:45:00Z","v":5734,"vw":5.402942},{"c":5.41,"h":5.41,"l":5.41,"n":6,"o":5.41,"t":"2026-10-07T20:00:00Z","v":166,"vw":5.41},{"c":5.44,"h":5.5535,"l":5.44,"n":2,"o":5.5535,"t":"2026-10-07T22:15:00Z","v":500,"vw":5.4854},{"c":5.385,"h":5.4484,"l":5.385,"n":2,"o":5.4484,"t":"2026-10-08T13:30:00Z","v":300,"vw":5.406133},{"c":5.32,"h":5.385,"l":5.32,"n":2,"o":5.385,"t":"2026-10-08T14:15:00Z","v":443,"vw":5.334673},{"c":5.385,"h":5.385,"l":5.385,"n":1,"o":5.385,"t":"2026-10-08T14:30:00Z","v":300,"vw":5.385},{"c":5.21,"h":5.32,"l":5.21,"n":19,"o":5.32,"t":"2026-10-08T15:00:00Z","v":3641,"vw":5.297001},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-08T15:15:00Z","v":100,"vw":5.23},{"c":5.2,"h":5.23,"l":5.2,"n":18,"o":5.23,"t":"2026-10-08T15:30:00Z","v":5910,"vw":5.202752},{"c":5.14,"h":5.18,"l":5.14,"n":8,"o":5.18,"t":"2026-10-08T16:15:00Z","v":1354,"vw":5.1475},{"c":5.15,"h":5.1883,"l":5.15,"n":13,"o":5.1883,"t":"2026-10-08T16:30:00Z","v":2404,"vw":5.166688},{"c":5.2,"h":5.2,"l":5.18,"n":14,"o":5.18,"t":"2026-10-08T16:45:00Z","v":3005,"vw":5.187826},{"c":5.2,"h":5.2,"l":5.18,"n":12,"o":5.19,"t":"2026-10-08T17:00:00Z","v":8766,"vw":5.188398},{"c":5.1526,"h":5.1526,"l":5.1526,"n":1,"o":5.1526,"t":"2026-10-08T17:15:00Z","v":800,"vw":5.1526},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-10-08T17:30:00Z","v":111,"vw":5.16},{"c":5.2215,"h":5.2215,"l":5.2215,"n":1,"o":5.2215,"t":"2026-10-08T17:45:00Z","v":655,"vw":5.2215},{"c":5.22,"h":5.22,"l":5.22,"n":3,"o":5.22,"t":"2026-10-08T18:00:00Z","v":130,"vw":5.22},{"c":5.15,"h":5.16,"l":5.15,"n":18,"o":5.16,"t":"2026-10-08T18:15:00Z","v":1519,"vw":5.154013},{"c":5.09,"h":5.145,"l":5.08,"n":56,"o":5.145,"t":"2026-10-08T18:30:00Z","v":25185,"vw":5.119944},{"c":5.08,"h":5.12,"l":5.08,"n":23,"o":5.1,"t":"2026-10-08T18:45:00Z","v":4632,"vw":5.098939},{"c":5.11,"h":5.11,"l":5.06,"n":22,"o":5.08,"t":"2026-10-08T19:00:00Z","v":4342,"vw":5.094024},{"c":5.12,"h":5.12,"l":5.1,"n":30,"o":5.1,"t":"2026-10-08T19:15:00Z","v":3622,"vw":5.102463},{"c":5.101,"h":5.13,"l":5.1,"n":46,"o":5.11,"t":"2026-10-08T19:30:00Z","v":7396,"vw":5.109238},{"c":5.1,"h":5.14,"l":5.1,"n":54,"o":5.12,"t":"2026-10-08T19:45:00Z","v":7661,"vw":5.123282},{"c":5.1,"h":5.1,"l":5.1,"n":5,"o":5.1,"t":"2026-10-08T20:00:00Z","v":916,"vw":5.1},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-10-09T13:30:00Z","v":1008,"vw":5.13},{"c":5.135,"h":5.135,"l":5.135,"n":1,"o":5.135,"t":"2026-10-09T13:45:00Z","v":300,"vw":5.135},{"c":5.1,"h":5.14,"l":5.1,"n":13,"o":5.14,"t":"2026-10-09T14:45:00Z","v":3286,"vw":5.11292},{"c":5.09,"h":5.09,"l":5.09,"n":12,"o":5.09,"t":"2026-10-09T15:00:00Z","v":959,"vw":5.09},{"c":5.08,"h":5.095,"l":5.08,"n":7,"o":5.095,"t":"2026-10-09T15:15:00Z","v":1535,"vw":5.089939},{"c":5.1,"h":5.11,"l":5.075,"n":16,"o":5.075,"t":"2026-10-09T15:45:00Z","v":4960,"vw":5.107295},{"c":5.095,"h":5.095,"l":5.095,"n":3,"o":5.095,"t":"2026-10-09T16:15:00Z","v":2139,"vw":5.095},{"c":5.09,"h":5.095,"l":5.05,"n":14,"o":5.053,"t":"2026-10-09T16:30:00Z","v":3300,"vw":5.073291},{"c":5.05,"h":5.1022,"l":5.05,"n":4,"o":5.1022,"t":"2026-10-09T16:45:00Z","v":536,"vw":5.084219},{"c":5.075,"h":5.075,"l":5.0699,"n":17,"o":5.07,"t":"2026-10-09T17:00:00Z","v":6306,"vw":5.070173},{"c":5.1,"h":5.1,"l":5.075,"n":6,"o":5.1,"t":"2026-10-09T17:15:00Z","v":368,"vw":5.091667},{"c":5.115,"h":5.1206,"l":5.1,"n":30,"o":5.1,"t":"2026-10-09T17:30:00Z","v":6584,"vw":5.112886},{"c":5.12,"h":5.16,"l":5.12,"n":13,"o":5.15,"t":"2026-10-09T17:45:00Z","v":1595,"vw":5.147455},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-10-09T18:00:00Z","v":100,"vw":5.15},{"c":5.115,"h":5.15,"l":5.11,"n":15,"o":5.15,"t":"2026-10-09T18:15:00Z","v":3584,"vw":5.129559},{"c":5.13,"h":5.15,"l":5.115,"n":13,"o":5.115,"t":"2026-10-09T18:30:00Z","v":2068,"vw":5.129023},{"c":5.125,"h":5.15,"l":5.11,"n":21,"o":5.13,"t":"2026-10-09T18:45:00Z","v":2156,"vw":5.1285},{"c":5.1,"h":5.125,"l":5.1,"n":27,"o":5.125,"t":"2026-10-09T19:00:00Z","v":2971,"vw":5.117415},{"c":5.09,"h":5.14,"l":5.09,"n":16,"o":5.11,"t":"2026-10-09T19:15:00Z","v":4152,"vw":5.119825},{"c":5.13,"h":5.13,"l":5.105,"n":15,"o":5.11,"t":"2026-10-09T19:30:00Z","v":3585,"vw":5.113644},{"c":5.12,"h":5.14,"l":5.06,"n":110,"o":5.14,"t":"2026-10-09T19:45:00Z","v":8521,"vw":5.099223},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-10-09T20:00:00Z","v":624,"vw":5.07},{"c":5.1,"h":5.1,"l":5.09,"n":3,"o":5.09,"t":"2026-10-12T13:15:00Z","v":700,"vw":5.092857},{"c":5.25,"h":5.25,"l":5.2,"n":26,"o":5.2,"t":"2026-10-12T13:30:00Z","v":18279,"vw":5.2043},{"c":5.24,"h":5.24,"l":5.22,"n":10,"o":5.22,"t":"2026-10-12T13:45:00Z","v":1318,"vw":5.229283},{"c":5.24,"h":5.25,"l":5.235,"n":11,"o":5.24,"t":"2026-10-12T14:00:00Z","v":3391,"vw":5.243243},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-10-12T14:15:00Z","v":1000,"vw":5.26},{"c":5.26,"h":5.26,"l":5.24,"n":8,"o":5.24,"t":"2026-10-12T14:30:00Z","v":1046,"vw":5.252099},{"c":5.2799,"h":5.2799,"l":5.2799,"n":2,"o":5.2799,"t":"2026-10-12T14:45:00Z","v":400,"vw":5.2799},{"c":5.3,"h":5.31,"l":5.28,"n":14,"o":5.28,"t":"2026-10-12T15:15:00Z","v":8930,"vw":5.299345},{"c":5.3,"h":5.3,"l":5.29,"n":2,"o":5.29,"t":"2026-10-12T15:30:00Z","v":1148,"vw":5.299129},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-10-12T15:45:00Z","v":342,"vw":5.26},{"c":5.31,"h":5.34,"l":5.31,"n":6,"o":5.32,"t":"2026-10-12T16:00:00Z","v":1470,"vw":5.321944},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-12T16:15:00Z","v":200,"vw":5.3},{"c":5.24,"h":5.28,"l":5.24,"n":11,"o":5.28,"t":"2026-10-12T16:30:00Z","v":775,"vw":5.268333},{"c":5.2,"h":5.23,"l":5.17,"n":18,"o":5.23,"t":"2026-10-12T16:45:00Z","v":2750,"vw":5.2048},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-10-12T17:00:00Z","v":200,"vw":5.23},{"c":5.215,"h":5.215,"l":5.215,"n":1,"o":5.215,"t":"2026-10-12T17:30:00Z","v":200,"vw":5.215},{"c":5.215,"h":5.229,"l":5.215,"n":2,"o":5.229,"t":"2026-10-12T18:00:00Z","v":200,"vw":5.222},{"c":5.215,"h":5.22,"l":5.215,"n":3,"o":5.22,"t":"2026-10-12T18:15:00Z","v":307,"vw":5.216634},{"c":5.2301,"h":5.2572,"l":5.215,"n":11,"o":5.2299,"t":"2026-10-12T18:30:00Z","v":2509,"vw":5.233404},{"c":5.17,"h":5.215,"l":5.17,"n":17,"o":5.215,"t":"2026-10-12T19:00:00Z","v":3129,"vw":5.204333},{"c":5.17,"h":5.19,"l":5.17,"n":9,"o":5.19,"t":"2026-10-12T19:15:00Z","v":1396,"vw":5.187917},{"c":5.1601,"h":5.2,"l":5.1601,"n":75,"o":5.185,"t":"2026-10-12T19:30:00Z","v":60835,"vw":5.170163},{"c":5.17,"h":5.17,"l":5.15,"n":35,"o":5.17,"t":"2026-10-12T19:45:00Z","v":4529,"vw":5.163645},{"c":5.17,"h":5.17,"l":5.17,"n":5,"o":5.17,"t":"2026-10-12T20:00:00Z","v":2398,"vw":5.17},{"c":5.195,"h":5.255,"l":5.17,"n":9,"o":5.17,"t":"2026-10-13T13:30:00Z","v":5667,"vw":5.190439},{"c":5.135,"h":5.17,"l":5.135,"n":8,"o":5.17,"t":"2026-10-13T13:45:00Z","v":812,"vw":5.160604},{"c":5.08,"h":5.14,"l":5.07,"n":28,"o":5.14,"t":"2026-10-13T14:15:00Z","v":5028,"vw":5.105902},{"c":5.0715,"h":5.08,"l":5.0715,"n":5,"o":5.08,"t":"2026-10-13T14:45:00Z","v":2373,"vw":5.073522},{"c":5.0661,"h":5.07,"l":5.0661,"n":5,"o":5.07,"t":"2026-10-13T15:00:00Z","v":671,"vw":5.068557},{"c":5.0864,"h":5.0864,"l":5.0864,"n":1,"o":5.0864,"t":"2026-10-13T15:15:00Z","v":100,"vw":5.0864},{"c":5.05,"h":5.06,"l":5.05,"n":16,"o":5.06,"t":"2026-10-13T15:30:00Z","v":3468,"vw":5.053645},{"c":5.0017,"h":5.045,"l":5.0017,"n":31,"o":5.045,"t":"2026-10-13T16:00:00Z","v":6893,"vw":5.028949},{"c":4.955,"h":5,"l":4.93,"n":64,"o":5,"t":"2026-10-13T16:15:00Z","v":19691,"vw":4.955661},{"c":4.93,"h":4.9675,"l":4.93,"n":8,"o":4.9675,"t":"2026-10-13T16:30:00Z","v":623,"vw":4.948195},{"c":4.93,"h":4.96,"l":4.92,"n":23,"o":4.96,"t":"2026-10-13T16:45:00Z","v":8979,"vw":4.943475},{"c":4.91,"h":4.93,"l":4.87,"n":30,"o":4.92,"t":"2026-10-13T17:00:00Z","v":6071,"vw":4.899631},{"c":4.9398,"h":4.94,"l":4.915,"n":53,"o":4.915,"t":"2026-10-13T17:15:00Z","v":14583,"vw":4.928538},{"c":4.925,"h":4.93,"l":4.91,"n":7,"o":4.91,"t":"2026-10-13T17:30:00Z","v":2371,"vw":4.915361},{"c":4.915,"h":4.93,"l":4.91,"n":14,"o":4.925,"t":"2026-10-13T17:45:00Z","v":5360,"vw":4.922689},{"c":4.94,"h":4.95,"l":4.92,"n":16,"o":4.93,"t":"2026-10-13T18:00:00Z","v":2103,"vw":4.931429},{"c":4.94,"h":4.9479,"l":4.93,"n":9,"o":4.94,"t":"2026-10-13T18:15:00Z","v":888,"vw":4.938488},{"c":4.94,"h":4.94,"l":4.93,"n":2,"o":4.93,"t":"2026-10-13T18:30:00Z","v":1600,"vw":4.930625},{"c":4.94,"h":4.94,"l":4.9016,"n":41,"o":4.94,"t":"2026-10-13T18:45:00Z","v":18492,"vw":4.931833},{"c":4.9146,"h":4.92,"l":4.9,"n":9,"o":4.92,"t":"2026-10-13T19:00:00Z","v":3727,"vw":4.917259},{"c":4.91,"h":4.93,"l":4.9,"n":24,"o":4.92,"t":"2026-10-13T19:15:00Z","v":4508,"vw":4.912101},{"c":4.89,"h":4.92,"l":4.89,"n":64,"o":4.9,"t":"2026-10-13T19:30:00Z","v":10861,"vw":4.903221},{"c":4.86,"h":4.9,"l":4.86,"n":127,"o":4.89,"t":"2026-10-13T19:45:00Z","v":27007,"vw":4.888532},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-10-13T20:00:00Z","v":1353,"vw":4.9},{"c":4.945,"h":4.9899,"l":4.92,"n":13,"o":4.92,"t":"2026-10-14T13:30:00Z","v":7438,"vw":4.947157},{"c":4.9296,"h":4.96,"l":4.915,"n":23,"o":4.96,"t":"2026-10-14T14:00:00Z","v":3098,"vw":4.934573},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-10-14T14:15:00Z","v":214,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":9,"o":4.89,"t":"2026-10-14T14:30:00Z","v":3049,"vw":4.89},{"c":4.9099,"h":4.9099,"l":4.895,"n":2,"o":4.895,"t":"2026-10-14T14:45:00Z","v":600,"vw":4.907417},{"c":4.91,"h":4.91,"l":4.91,"n":4,"o":4.91,"t":"2026-10-14T15:15:00Z","v":204,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-14T15:30:00Z","v":601,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-14T15:45:00Z","v":779,"vw":4.9},{"c":4.88,"h":4.92,"l":4.88,"n":15,"o":4.9,"t":"2026-10-14T16:00:00Z","v":1738,"vw":4.897083},{"c":4.89,"h":4.89,"l":4.8722,"n":12,"o":4.88,"t":"2026-10-14T16:15:00Z","v":1428,"vw":4.884443},{"c":4.88,"h":4.89,"l":4.88,"n":3,"o":4.89,"t":"2026-10-14T16:30:00Z","v":1200,"vw":4.881667},{"c":4.88,"h":4.89,"l":4.86,"n":9,"o":4.86,"t":"2026-10-14T16:45:00Z","v":6441,"vw":4.863197},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-14T17:00:00Z","v":270,"vw":4.86},{"c":4.9,"h":4.9,"l":4.89,"n":8,"o":4.89,"t":"2026-10-14T17:15:00Z","v":4116,"vw":4.899751},{"c":4.86,"h":4.89,"l":4.86,"n":16,"o":4.89,"t":"2026-10-14T17:30:00Z","v":11687,"vw":4.872167},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-14T18:00:00Z","v":200,"vw":4.88},{"c":4.8999,"h":4.8999,"l":4.89,"n":5,"o":4.89,"t":"2026-10-14T18:30:00Z","v":611,"vw":4.89165},{"c":4.9,"h":4.9,"l":4.8801,"n":10,"o":4.8801,"t":"2026-10-14T19:00:00Z","v":1252,"vw":4.893335},{"c":4.875,"h":4.9,"l":4.875,"n":12,"o":4.9,"t":"2026-10-14T19:15:00Z","v":4166,"vw":4.896823},{"c":4.875,"h":4.875,"l":4.875,"n":1,"o":4.875,"t":"2026-10-14T19:30:00Z","v":665,"vw":4.875},{"c":4.86,"h":4.8899,"l":4.86,"n":10,"o":4.875,"t":"2026-10-14T19:45:00Z","v":2699,"vw":4.877264},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-10-14T20:00:00Z","v":206,"vw":4.88},{"c":4.88,"h":4.9,"l":4.87,"n":20,"o":4.9,"t":"2026-10-15T13:30:00Z","v":13609,"vw":4.898252},{"c":4.93,"h":4.94,"l":4.92,"n":12,"o":4.93,"t":"2026-10-15T13:45:00Z","v":1665,"vw":4.929272},{"c":4.955,"h":4.96,"l":4.955,"n":2,"o":4.96,"t":"2026-10-15T14:00:00Z","v":481,"vw":4.95896},{"c":5,"h":5,"l":4.965,"n":5,"o":4.965,"t":"2026-10-15T14:45:00Z","v":501,"vw":4.99108},{"c":4.97,"h":4.99,"l":4.97,"n":6,"o":4.99,"t":"2026-10-15T15:00:00Z","v":751,"vw":4.979667},{"c":4.94,"h":4.96,"l":4.94,"n":7,"o":4.96,"t":"2026-10-15T15:15:00Z","v":459,"vw":4.953333},{"c":4.935,"h":4.9501,"l":4.93,"n":10,"o":4.93,"t":"2026-10-15T15:30:00Z","v":1368,"vw":4.939344},{"c":4.87,"h":4.94,"l":4.87,"n":29,"o":4.94,"t":"2026-10-15T15:45:00Z","v":9258,"vw":4.906261},{"c":4.89,"h":4.89,"l":4.89,"n":15,"o":4.89,"t":"2026-10-15T16:00:00Z","v":10199,"vw":4.89},{"c":4.925,"h":4.925,"l":4.9,"n":17,"o":4.9,"t":"2026-10-15T16:15:00Z","v":1526,"vw":4.910769},{"c":4.935,"h":4.935,"l":4.935,"n":2,"o":4.935,"t":"2026-10-15T16:30:00Z","v":225,"vw":4.935},{"c":4.94,"h":4.965,"l":4.94,"n":36,"o":4.945,"t":"2026-10-15T16:45:00Z","v":4985,"vw":4.954309},{"c":4.96,"h":4.99,"l":4.96,"n":10,"o":4.975,"t":"2026-10-15T17:00:00Z","v":4896,"vw":4.975634},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-15T17:15:00Z","v":303,"vw":4.96},{"c":4.9614,"h":4.9614,"l":4.96,"n":3,"o":4.96,"t":"2026-10-15T17:30:00Z","v":745,"vw":4.960677},{"c":4.96,"h":4.975,"l":4.96,"n":13,"o":4.96,"t":"2026-10-15T18:15:00Z","v":1957,"vw":4.966451},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-15T18:30:00Z","v":100,"vw":4.97},{"c":4.91,"h":4.9701,"l":4.91,"n":36,"o":4.9699,"t":"2026-10-15T18:45:00Z","v":16015,"vw":4.938641},{"c":4.885,"h":4.9101,"l":4.88,"n":35,"o":4.91,"t":"2026-10-15T19:00:00Z","v":3120,"vw":4.899771},{"c":4.88,"h":4.88,"l":4.87,"n":6,"o":4.87,"t":"2026-10-15T19:15:00Z","v":772,"vw":4.878333},{"c":4.879153,"h":4.879153,"l":4.879153,"n":1,"o":4.879153,"t":"2026-10-15T19:30:00Z","v":590,"vw":4.879153},{"c":4.93,"h":4.94,"l":4.895,"n":48,"o":4.895,"t":"2026-10-15T19:45:00Z","v":29712,"vw":4.908069},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-15T20:00:00Z","v":738,"vw":4.95},{"c":4.9805,"h":4.9805,"l":4.9805,"n":1,"o":4.9805,"t":"2026-10-15T21:45:00Z","v":300,"vw":4.9805},{"c":4.7943,"h":4.7943,"l":4.7943,"n":1,"o":4.7943,"t":"2026-10-16T12:15:00Z","v":300,"vw":4.7943},{"c":5.0956,"h":5.0956,"l":5,"n":5,"o":5,"t":"2026-10-16T13:30:00Z","v":1442,"vw":5.024315},{"c":5.1,"h":5.1,"l":5.055,"n":5,"o":5.055,"t":"2026-10-16T13:45:00Z","v":21009,"vw":5.065513},{"c":5,"h":5.05,"l":4.9601,"n":24,"o":5.05,"t":"2026-10-16T14:00:00Z","v":4147,"vw":5.009552},{"c":4.995,"h":4.995,"l":4.995,"n":5,"o":4.995,"t":"2026-10-16T14:15:00Z","v":691,"vw":4.995},{"c":4.9953,"h":4.9953,"l":4.9953,"n":2,"o":4.9953,"t":"2026-10-16T14:45:00Z","v":103,"vw":4.9953},{"c":4.9709,"h":4.9709,"l":4.9709,"n":1,"o":4.9709,"t":"2026-10-16T15:00:00Z","v":732,"vw":4.9709},{"c":4.91,"h":4.9795,"l":4.91,"n":11,"o":4.96,"t":"2026-10-16T15:15:00Z","v":1152,"vw":4.95283},{"c":4.9447,"h":4.9447,"l":4.9447,"n":2,"o":4.9447,"t":"2026-10-16T15:45:00Z","v":1488,"vw":4.9447},{"c":4.945,"h":4.945,"l":4.91,"n":11,"o":4.911,"t":"2026-10-16T16:00:00Z","v":5181,"vw":4.921742},{"c":4.9562,"h":4.9562,"l":4.9562,"n":1,"o":4.9562,"t":"2026-10-16T16:15:00Z","v":400,"vw":4.9562},{"c":4.9276,"h":4.9301,"l":4.9276,"n":10,"o":4.93,"t":"2026-10-16T16:30:00Z","v":5297,"vw":4.929826},{"c":4.91,"h":4.91,"l":4.91,"n":6,"o":4.91,"t":"2026-10-16T16:45:00Z","v":335,"vw":4.91},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-16T17:00:00Z","v":100,"vw":4.915},{"c":4.93,"h":4.93,"l":4.9095,"n":3,"o":4.915,"t":"2026-10-16T17:15:00Z","v":452,"vw":4.917077},{"c":4.93,"h":4.93,"l":4.915,"n":7,"o":4.9299,"t":"2026-10-16T17:30:00Z","v":813,"vw":4.924953},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-16T17:45:00Z","v":201,"vw":4.92},{"c":4.94,"h":4.94,"l":4.92,"n":9,"o":4.92,"t":"2026-10-16T18:00:00Z","v":2680,"vw":4.930029},{"c":4.921,"h":4.921,"l":4.921,"n":1,"o":4.921,"t":"2026-10-16T18:30:00Z","v":900,"vw":4.921},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-16T18:45:00Z","v":100,"vw":4.95},{"c":4.925,"h":4.94,"l":4.925,"n":4,"o":4.93,"t":"2026-10-16T19:00:00Z","v":847,"vw":4.928214},{"c":4.93,"h":4.94,"l":4.93,"n":4,"o":4.94,"t":"2026-10-16T19:15:00Z","v":680,"vw":4.931667},{"c":4.97,"h":4.97,"l":4.94,"n":6,"o":4.94,"t":"2026-10-16T19:30:00Z","v":1306,"vw":4.942308},{"c":4.95,"h":4.9827,"l":4.93,"n":34,"o":4.97,"t":"2026-10-16T19:45:00Z","v":6361,"vw":4.967339},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-16T20:00:00Z","v":1382,"vw":4.97},{"c":5.0686,"h":5.0686,"l":4.98,"n":10,"o":4.98,"t":"2026-10-19T13:30:00Z","v":3163,"vw":4.993094},{"c":5.0653,"h":5.0653,"l":5.0653,"n":1,"o":5.0653,"t":"2026-10-19T13:45:00Z","v":100,"vw":5.0653},{"c":4.93,"h":5.0361,"l":4.93,"n":13,"o":5.0361,"t":"2026-10-19T14:00:00Z","v":952,"vw":4.997499},{"c":4.9829,"h":4.9829,"l":4.9829,"n":1,"o":4.9829,"t":"2026-10-19T14:15:00Z","v":100,"vw":4.9829},{"c":4.85,"h":4.9531,"l":4.8,"n":73,"o":4.92,"t":"2026-10-19T14:30:00Z","v":16936,"vw":4.854088},{"c":4.85,"h":4.865,"l":4.85,"n":6,"o":4.865,"t":"2026-10-19T14:45:00Z","v":1340,"vw":4.861602},{"c":4.8071,"h":4.84,"l":4.8071,"n":12,"o":4.84,"t":"2026-10-19T15:00:00Z","v":753,"vw":4.829781},{"c":4.83,"h":4.83,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T15:15:00Z","v":821,"vw":4.828703},{"c":4.84,"h":4.84,"l":4.82,"n":3,"o":4.82,"t":"2026-10-19T15:30:00Z","v":1710,"vw":4.837324},{"c":4.84,"h":4.84,"l":4.82,"n":6,"o":4.82,"t":"2026-10-19T15:45:00Z","v":584,"vw":4.827396},{"c":4.8,"h":4.8,"l":4.8,"n":14,"o":4.8,"t":"2026-10-19T16:15:00Z","v":1005,"vw":4.8},{"c":4.815,"h":4.815,"l":4.815,"n":2,"o":4.815,"t":"2026-10-19T16:30:00Z","v":600,"vw":4.815},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-10-19T16:45:00Z","v":600,"vw":4.81},{"c":4.78,"h":4.8,"l":4.78,"n":44,"o":4.8,"t":"2026-10-19T17:00:00Z","v":26982,"vw":4.785606},{"c":4.79,"h":4.79,"l":4.79,"n":8,"o":4.79,"t":"2026-10-19T17:15:00Z","v":1173,"vw":4.79},{"c":4.76,"h":4.7901,"l":4.76,"n":38,"o":4.79,"t":"2026-10-19T17:30:00Z","v":7648,"vw":4.775206},{"c":4.76,"h":4.77,"l":4.76,"n":5,"o":4.77,"t":"2026-10-19T17:45:00Z","v":810,"vw":4.768451},{"c":4.77,"h":4.7799,"l":4.77,"n":3,"o":4.77,"t":"2026-10-19T18:00:00Z","v":1600,"vw":4.776188},{"c":4.76,"h":4.7777,"l":4.76,"n":5,"o":4.7777,"t":"2026-10-19T18:15:00Z","v":547,"vw":4.770515},{"c":4.78,"h":4.78,"l":4.77,"n":11,"o":4.77,"t":"2026-10-19T18:30:00Z","v":9212,"vw":4.779563},{"c":4.76,"h":4.76,"l":4.76,"n":6,"o":4.76,"t":"2026-10-19T18:45:00Z","v":290,"vw":4.76},{"c":4.775,"h":4.795,"l":4.77,"n":26,"o":4.775,"t":"2026-10-19T19:00:00Z","v":6589,"vw":4.775439},{"c":4.77,"h":4.78,"l":4.76,"n":4,"o":4.775,"t":"2026-10-19T19:15:00Z","v":1730,"vw":4.774913},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-19T19:30:00Z","v":500,"vw":4.75},{"c":4.805,"h":4.805,"l":4.75,"n":60,"o":4.77,"t":"2026-10-19T19:45:00Z","v":5839,"vw":4.769379},{"c":4.8312,"h":4.8312,"l":4.82,"n":6,"o":4.82,"t":"2026-10-20T13:30:00Z","v":2140,"vw":4.824306},{"c":4.7781,"h":4.7781,"l":4.7781,"n":1,"o":4.7781,"t":"2026-10-20T13:45:00Z","v":1500,"vw":4.7781},{"c":4.83,"h":4.83,"l":4.815,"n":4,"o":4.815,"t":"2026-10-20T14:00:00Z","v":992,"vw":4.818962},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-20T14:15:00Z","v":100,"vw":4.82},{"c":4.7803,"h":4.8699,"l":4.771,"n":15,"o":4.8699,"t":"2026-10-20T14:45:00Z","v":3146,"vw":4.835241},{"c":4.77,"h":4.82,"l":4.77,"n":18,"o":4.81,"t":"2026-10-20T16:15:00Z","v":2215,"vw":4.797487},{"c":4.78,"h":4.78,"l":4.76,"n":18,"o":4.77,"t":"2026-10-20T16:30:00Z","v":3704,"vw":4.771526},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-10-20T17:00:00Z","v":282,"vw":4.77},{"c":4.795,"h":4.795,"l":4.795,"n":2,"o":4.795,"t":"2026-10-20T17:15:00Z","v":180,"vw":4.795},{"c":4.8032,"h":4.8032,"l":4.795,"n":12,"o":4.795,"t":"2026-10-20T17:30:00Z","v":1690,"vw":4.800919},{"c":4.78,"h":4.82,"l":4.78,"n":15,"o":4.81,"t":"2026-10-20T17:45:00Z","v":7203,"vw":4.786427},{"c":4.76,"h":4.7814,"l":4.76,"n":7,"o":4.7814,"t":"2026-10-20T18:00:00Z","v":2500,"vw":4.77048},{"c":4.775,"h":4.775,"l":4.7501,"n":21,"o":4.76,"t":"2026-10-20T18:15:00Z","v":5167,"vw":4.757997},{"c":4.76,"h":4.77,"l":4.75,"n":11,"o":4.77,"t":"2026-10-20T18:30:00Z","v":1915,"vw":4.765616},{"c":4.73,"h":4.77,"l":4.73,"n":43,"o":4.75,"t":"2026-10-20T19:15:00Z","v":7755,"vw":4.754787},{"c":4.755,"h":4.755,"l":4.7493,"n":6,"o":4.7493,"t":"2026-10-20T19:30:00Z","v":438,"vw":4.753575},{"c":4.755,"h":4.765,"l":4.73,"n":49,"o":4.765,"t":"2026-10-20T19:45:00Z","v":7003,"vw":4.749523},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-10-20T20:00:00Z","v":325,"vw":4.75},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T12:30:00Z","v":150,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-21T12:45:00Z","v":1000,"vw":4.84},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-21T13:00:00Z","v":400,"vw":4.85},{"c":4.79,"h":4.83,"l":4.79,"n":14,"o":4.83,"t":"2026-10-21T13:30:00Z","v":5798,"vw":4.805819},{"c":4.76,"h":4.795,"l":4.75,"n":15,"o":4.79,"t":"2026-10-21T13:45:00Z","v":2293,"vw":4.77174},{"c":4.76,"h":4.79,"l":4.76,"n":6,"o":4.79,"t":"2026-10-21T14:00:00Z","v":1692,"vw":4.767175},{"c":4.78,"h":4.8,"l":4.76,"n":22,"o":4.76,"t":"2026-10-21T14:15:00Z","v":2645,"vw":4.776731},{"c":4.81,"h":4.82,"l":4.78,"n":41,"o":4.78,"t":"2026-10-21T14:30:00Z","v":3753,"vw":4.795556},{"c":4.84,"h":4.872,"l":4.815,"n":25,"o":4.815,"t":"2026-10-21T14:45:00Z","v":11743,"vw":4.843612},{"c":4.8564,"h":4.8564,"l":4.837,"n":4,"o":4.837,"t":"2026-10-21T15:00:00Z","v":4052,"vw":4.85155},{"c":4.85,"h":4.86,"l":4.85,"n":11,"o":4.86,"t":"2026-10-21T15:15:00Z","v":1207,"vw":4.852222},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-21T15:30:00Z","v":177,"vw":4.89},{"c":4.86,"h":4.89,"l":4.86,"n":6,"o":4.89,"t":"2026-10-21T15:45:00Z","v":1800,"vw":4.871369},{"c":4.91,"h":4.91,"l":4.85,"n":20,"o":4.86,"t":"2026-10-21T16:00:00Z","v":2391,"vw":4.879589},{"c":4.913,"h":4.9284,"l":4.89,"n":27,"o":4.91,"t":"2026-10-21T16:15:00Z","v":4091,"vw":4.910814},{"c":4.925,"h":4.925,"l":4.88,"n":40,"o":4.915,"t":"2026-10-21T16:30:00Z","v":4512,"vw":4.907249},{"c":4.9499,"h":4.95,"l":4.91,"n":48,"o":4.91,"t":"2026-10-21T16:45:00Z","v":7734,"vw":4.935178},{"c":4.955,"h":5.005,"l":4.955,"n":21,"o":5.005,"t":"2026-10-21T17:00:00Z","v":3283,"vw":4.965156},{"c":4.92,"h":4.955,"l":4.92,"n":8,"o":4.955,"t":"2026-10-21T17:15:00Z","v":575,"vw":4.93625},{"c":4.8893,"h":4.9,"l":4.85,"n":46,"o":4.9,"t":"2026-10-21T17:30:00Z","v":20507,"vw":4.860334},{"c":4.88,"h":4.91,"l":4.87,"n":30,"o":4.885,"t":"2026-10-21T17:45:00Z","v":4715,"vw":4.881517},{"c":4.88,"h":4.89,"l":4.86,"n":17,"o":4.87,"t":"2026-10-21T18:00:00Z","v":963,"vw":4.873209},{"c":4.88,"h":4.9,"l":4.88,"n":6,"o":4.88,"t":"2026-10-21T18:15:00Z","v":485,"vw":4.885},{"c":4.86,"h":4.89,"l":4.86,"n":6,"o":4.89,"t":"2026-10-21T18:30:00Z","v":1562,"vw":4.884},{"c":4.87,"h":4.89,"l":4.86,"n":19,"o":4.86,"t":"2026-10-21T18:45:00Z","v":1821,"vw":4.872353},{"c":4.895,"h":4.895,"l":4.8907,"n":7,"o":4.895,"t":"2026-10-21T19:00:00Z","v":2010,"vw":4.891775},{"c":4.9,"h":4.9,"l":4.87,"n":5,"o":4.895,"t":"2026-10-21T19:15:00Z","v":664,"vw":4.887692},{"c":4.955,"h":4.955,"l":4.9,"n":32,"o":4.91,"t":"2026-10-21T19:30:00Z","v":7622,"vw":4.919814},{"c":4.91,"h":4.965,"l":4.88,"n":97,"o":4.955,"t":"2026-10-21T19:45:00Z","v":9527,"vw":4.918397},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-21T20:00:00Z","v":1264,"vw":4.92},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T22:15:00Z","v":499,"vw":4.88},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-10-22T13:00:00Z","v":103,"vw":4.91},{"c":4.9492,"h":4.9492,"l":4.9,"n":15,"o":4.94,"t":"2026-10-22T13:30:00Z","v":5699,"vw":4.930967},{"c":4.96,"h":4.96,"l":4.95,"n":9,"o":4.95,"t":"2026-10-22T13:45:00Z","v":2251,"vw":4.954545},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T14:00:00Z","v":100,"vw":4.95},{"c":4.93,"h":4.96,"l":4.93,"n":23,"o":4.96,"t":"2026-10-22T14:30:00Z","v":4177,"vw":4.947729},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-10-22T14:45:00Z","v":1025,"vw":4.94},{"c":4.93,"h":4.95,"l":4.9084,"n":48,"o":4.945,"t":"2026-10-22T15:00:00Z","v":15185,"vw":4.921651},{"c":4.9456,"h":4.9456,"l":4.93,"n":4,"o":4.93,"t":"2026-10-22T15:15:00Z","v":579,"vw":4.937979},{"c":4.9351,"h":4.945,"l":4.934,"n":4,"o":4.945,"t":"2026-10-22T15:30:00Z","v":1852,"vw":4.939231},{"c":4.9301,"h":4.9499,"l":4.88,"n":43,"o":4.931,"t":"2026-10-22T15:45:00Z","v":11251,"vw":4.919814},{"c":4.93,"h":4.93,"l":4.9,"n":26,"o":4.925,"t":"2026-10-22T16:00:00Z","v":5184,"vw":4.920686},{"c":4.93,"h":4.93,"l":4.93,"n":13,"o":4.93,"t":"2026-10-22T16:15:00Z","v":3537,"vw":4.93},{"c":4.93,"h":4.94,"l":4.9,"n":16,"o":4.93,"t":"2026-10-22T16:30:00Z","v":2238,"vw":4.923106},{"c":4.9499,"h":4.95,"l":4.92,"n":24,"o":4.93,"t":"2026-10-22T16:45:00Z","v":13387,"vw":4.93073},{"c":4.93,"h":4.9499,"l":4.93,"n":6,"o":4.9499,"t":"2026-10-22T17:00:00Z","v":856,"vw":4.940168},{"c":4.96,"h":4.96,"l":4.93,"n":17,"o":4.94,"t":"2026-10-22T17:15:00Z","v":10321,"vw":4.943894},{"c":4.95,"h":4.97,"l":4.93,"n":8,"o":4.97,"t":"2026-10-22T17:30:00Z","v":613,"vw":4.94378},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-10-22T17:45:00Z","v":321,"vw":4.95},{"c":4.93,"h":4.95,"l":4.91,"n":27,"o":4.95,"t":"2026-10-22T18:00:00Z","v":4316,"vw":4.930205},{"c":4.92,"h":4.945,"l":4.92,"n":4,"o":4.945,"t":"2026-10-22T18:15:00Z","v":301,"vw":4.929506},{"c":4.93,"h":4.93,"l":4.9,"n":11,"o":4.91,"t":"2026-10-22T18:30:00Z","v":1408,"vw":4.903333},{"c":4.925,"h":4.96,"l":4.89,"n":10,"o":4.89,"t":"2026-10-22T18:45:00Z","v":1719,"vw":4.943235},{"c":4.89,"h":4.925,"l":4.89,"n":4,"o":4.9053,"t":"2026-10-22T19:15:00Z","v":600,"vw":4.909317},{"c":4.98,"h":5,"l":4.93,"n":71,"o":4.93,"t":"2026-10-22T19:45:00Z","v":19046,"vw":4.938562},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-10-22T20:00:00Z","v":268,"vw":4.99}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.8941817925060772,"strike":9.069696541767954,"iv":3.0995926898898336,"gamma":0.10892244445889614,"theta":-0.02961763549118986,"vega":0.005510252320949083,"rho":0.0010682789054243908,"breakevenPct":99.6769205265337},{"delta":0.5,"premium":0.789546987973172,"strike":7.325783132886201,"iv":2.2675037142327117,"gamma":0.1657887502927251,"theta":-0.021775344981478553,"vega":0.005519102951448508,"rho":0.0013463133218103585,"breakevenPct":62.63186614948645},{"delta":0.55,"premium":0.6849121834402668,"strike":5.581869724004448,"iv":1.4354147385755893,"gamma":0.22265505612655412,"theta":-0.013933054471767237,"vega":0.005527953581947933,"rho":0.0016243477381963265,"breakevenPct":25.586811772439162},{"delta":0.6,"premium":0.832421694793448,"strike":4.769086462286775,"iv":1.2477986383025343,"gamma":0.22356482891824028,"theta":-0.010953757144710573,"vega":0.005199384713745854,"rho":0.001705535518585518,"breakevenPct":12.254672486577611},{"delta":0.65,"premium":1.1061873404066924,"strike":4.422547670371276,"iv":1.3828892133535435,"gamma":0.196455506678301,"theta":-0.010409504676854303,"vega":0.0047018598991036935,"rho":0.001688156352439699,"breakevenPct":10.79629280116168},{"delta":0.7,"premium":1.3799529860199362,"strike":4.076008878455777,"iv":1.5179797884045527,"gamma":0.16934618443836175,"theta":-0.009865252208998037,"vega":0.004204335084461533,"rho":0.00167077718629388,"breakevenPct":9.337913115745753},{"delta":0.75,"premium":1.653718631633181,"strike":3.7294700865402772,"iv":1.653070363455562,"gamma":0.14223686219842246,"theta":-0.009320999741141768,"vega":0.003706810269819373,"rho":0.001653398020148061,"breakevenPct":7.879533430329824},{"delta":0.8,"premium":1.9274842772464256,"strike":3.382931294624778,"iv":1.7881609385065713,"gamma":0.11512753995848318,"theta":-0.0087767472732855,"vega":0.0032092854551772124,"rho":0.0016360188540022421,"breakevenPct":6.421153744913894},{"delta":0.85,"premium":2.2012499228596694,"strike":3.0363925027092797,"iv":1.9232515135575803,"gamma":0.08801821771854396,"theta":-0.008232494805429232,"vega":0.0027117606405350526,"rho":0.0016186396878564231,"breakevenPct":4.962774059497967},{"delta":0.9,"premium":2.475015568472914,"strike":2.68985371079378,"iv":2.0583420886085895,"gamma":0.060908895478604674,"theta":-0.007688242337572964,"vega":0.002214235825892892,"rho":0.0016012605217106042,"breakevenPct":3.504394374082036}],"put":[{"delta":0.5,"premium":0.5354348126293735,"strike":5.279838051597425,"iv":0.5899990714623191,"gamma":0.5725871015023651,"theta":-0.005076332803510706,"vega":0.00549501504102433,"rho":-0.0024476410669841925,"breakevenPct":4.921778778195364},{"delta":0.55,"premium":1.0309813623331479,"strike":5.7656680022874,"iv":0.8313169038621789,"gamma":0.47777304161063794,"theta":-0.006771355031827905,"vega":0.005312749487247126,"rho":-0.003035578503777185,"breakevenPct":5.1165002013175975},{"delta":0.6,"premium":1.5265279120369208,"strike":6.251497952977374,"iv":1.072634736262038,"gamma":0.3829589817189109,"theta":-0.0084663772601451,"vega":0.005130483933469921,"rho":-0.0036235159405701763,"breakevenPct":5.311221624439831},{"delta":0.65,"premium":2.0220744617406954,"strike":6.737327903667349,"iv":1.313952568661898,"gamma":0.28814492182718365,"theta":-0.0101613994884623,"vega":0.004948218379692717,"rho":-0.004211453377363169,"breakevenPct":5.505943047562065},{"delta":0.7,"premium":2.517621011444468,"strike":7.223157854357321,"iv":1.5552704010617573,"gamma":0.19333086193545662,"theta":-0.011856421716779494,"vega":0.004765952825915513,"rho":-0.004799390814156161,"breakevenPct":5.7006644706842975},{"delta":0.75,"premium":4.086656258805879,"strike":8.786656258805879,"iv":2.0080799687097626,"gamma":0.11578525326873912,"theta":-0.014376909895657104,"vega":0.004458545876086415,"rho":-0.00624279939875204,"breakevenPct":5.811623246492996}]},"raw":{"call":[{"delta":0.45,"premium":0.8941817925060772,"strike":9.069696541767954,"iv":3.0995926898898336,"gamma":0.10892244445889614,"theta":-0.02961763549118986,"vega":0.005510252320949083,"rho":0.0010682789054243908,"breakevenPct":99.6769205265337},{"delta":0.5,"premium":0.789546987973172,"strike":7.325783132886201,"iv":2.2675037142327117,"gamma":0.1657887502927251,"theta":-0.021775344981478553,"vega":0.005519102951448508,"rho":0.0013463133218103585,"breakevenPct":62.63186614948645},{"delta":0.55,"premium":0.6849121834402668,"strike":5.581869724004448,"iv":1.4354147385755893,"gamma":0.22265505612655412,"theta":-0.013933054471767237,"vega":0.005527953581947933,"rho":0.0016243477381963265,"breakevenPct":25.586811772439162},{"delta":0.6,"premium":0.832421694793448,"strike":4.769086462286775,"iv":1.2477986383025343,"gamma":0.22356482891824028,"theta":-0.010953757144710573,"vega":0.005199384713745854,"rho":0.001705535518585518,"breakevenPct":12.254672486577611},{"delta":0.65,"premium":1.1061873404066924,"strike":4.422547670371276,"iv":1.3828892133535435,"gamma":0.196455506678301,"theta":-0.010409504676854303,"vega":0.0047018598991036935,"rho":0.001688156352439699,"breakevenPct":10.79629280116168},{"delta":0.7,"premium":1.3799529860199362,"strike":4.076008878455777,"iv":1.5179797884045527,"gamma":0.16934618443836175,"theta":-0.009865252208998037,"vega":0.004204335084461533,"rho":0.00167077718629388,"breakevenPct":9.337913115745753},{"delta":0.75,"premium":1.653718631633181,"strike":3.7294700865402772,"iv":1.653070363455562,"gamma":0.14223686219842246,"theta":-0.009320999741141768,"vega":0.003706810269819373,"rho":0.001653398020148061,"breakevenPct":7.879533430329824},{"delta":0.8,"premium":1.9274842772464256,"strike":3.382931294624778,"iv":1.7881609385065713,"gamma":0.11512753995848318,"theta":-0.0087767472732855,"vega":0.0032092854551772124,"rho":0.0016360188540022421,"breakevenPct":6.421153744913894},{"delta":0.85,"premium":2.2012499228596694,"strike":3.0363925027092797,"iv":1.9232515135575803,"gamma":0.08801821771854396,"theta":-0.008232494805429232,"vega":0.0027117606405350526,"rho":0.0016186396878564231,"breakevenPct":4.962774059497967},{"delta":0.9,"premium":2.475015568472914,"strike":2.68985371079378,"iv":2.0583420886085895,"gamma":0.060908895478604674,"theta":-0.007688242337572964,"vega":0.002214235825892892,"rho":0.0016012605217106042,"breakevenPct":3.504394374082036}],"put":[{"delta":0.5,"premium":0.5354348126293735,"strike":5.279838051597425,"iv":0.5899990714623191,"gamma":0.5725871015023651,"theta":-0.005076332803510706,"vega":0.00549501504102433,"rho":-0.0024476410669841925,"breakevenPct":4.921778778195364},{"delta":0.55,"premium":1.0309813623331479,"strike":5.7656680022874,"iv":0.8313169038621789,"gamma":0.47777304161063794,"theta":-0.006771355031827905,"vega":0.005312749487247126,"rho":-0.003035578503777185,"breakevenPct":5.1165002013175975},{"delta":0.6,"premium":1.5265279120369208,"strike":6.251497952977374,"iv":1.072634736262038,"gamma":0.3829589817189109,"theta":-0.0084663772601451,"vega":0.005130483933469921,"rho":-0.0036235159405701763,"breakevenPct":5.311221624439831},{"delta":0.65,"premium":2.0220744617406954,"strike":6.737327903667349,"iv":1.313952568661898,"gamma":0.28814492182718365,"theta":-0.0101613994884623,"vega":0.004948218379692717,"rho":-0.004211453377363169,"breakevenPct":5.505943047562065},{"delta":0.7,"premium":2.517621011444468,"strike":7.223157854357321,"iv":1.5552704010617573,"gamma":0.19333086193545662,"theta":-0.011856421716779494,"vega":0.004765952825915513,"rho":-0.004799390814156161,"breakevenPct":5.7006644706842975},{"delta":0.75,"premium":4.086656258805879,"strike":8.786656258805879,"iv":2.0080799687097626,"gamma":0.11578525326873912,"theta":-0.014376909895657104,"vega":0.004458545876086415,"rho":-0.00624279939875204,"breakevenPct":5.811623246492996}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}