{"symbol":"STLA","url":"https://intraalpha.com/companies/STLA","capturedAt":"2026-10-21T17:47:53.271Z","state":"ready","quote":{"symbol":"STLA","last_price":4.2699,"prev_close":4.33,"regular_close":4.265,"change":-0.0601,"change_pct":-1.388,"regular_change":-0.065,"regular_change_pct":-1.5012,"extended_change":0.0049,"extended_change_pct":0.1149,"bid":4.26,"ask":4.27,"bid_size":90900,"ask_size":29300,"volume":14224812,"vwap":4.273939,"open":4.345,"high":4.35,"low":4.24,"close":4.265,"trade_count":23359,"last_trade_at":"2026-10-21T17:47:51.030706796Z","last_quote_at":"2026-10-21T17:47:50.608006105Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:47:50.814344787-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"STLA","fetched_at":"2026-10-21T17:47:52.692354+00:00","name":"Stellantis NV","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO MANUFACTURERS","country":"USA","description":"Stellantis NV is dedicated to the design, engineering, manufacture, distribution and sale of passenger cars, trucks, SUVs and light commercial vehicles worldwide. The company is headquartered in Lijnden, the Netherlands.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":12571837000,"ebitda":-313000000,"pe_ratio":null,"peg_ratio":0.846,"book_value":21.73,"dividend_per_share":null,"dividend_yield":null,"eps":-8.73,"revenue_ttm":160860996000,"gross_profit_ttm":10543000000,"profit_margin":-0.121,"operating_margin_ttm":0.0224,"return_on_assets_ttm":-0.0128,"return_on_equity_ttm":-0.287,"quarterly_earnings_growth":-0.455,"quarterly_revenue_growth":0.131,"analyst_target_price":6.96,"analyst_number":0,"beta":1.035,"fifty_two_week_high":12.22,"fifty_two_week_low":4.19,"fifty_day_ma":4.936,"two_hundred_day_ma":6.82,"shares_outstanding":2903427000,"forward_pe":5.19,"price_to_sales":0.0782,"price_to_book":0.199,"ev_to_revenue":0.208,"ev_to_ebitda":11.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:47:52.692354+00:00"},"optionObservedAt":"2026-10-21T17:42:03.960Z","bars":[{"c":4.45,"h":4.47,"l":4.43,"n":87,"o":4.44,"t":"2026-10-14T08:00:00Z","v":36127,"vw":4.441705},{"c":4.45,"h":4.45,"l":4.44,"n":9,"o":4.44,"t":"2026-10-14T08:05:00Z","v":7895,"vw":4.440127},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-14T08:10:00Z","v":1300,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-14T08:15:00Z","v":774,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":11,"o":4.45,"t":"2026-10-14T08:20:00Z","v":14567,"vw":4.45},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-14T08:35:00Z","v":6000,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-14T08:40:00Z","v":10000,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-14T09:00:00Z","v":1702,"vw":4.44},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-10-14T09:05:00Z","v":5000,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-10-14T09:10:00Z","v":3300,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":12,"o":4.46,"t":"2026-10-14T09:15:00Z","v":13602,"vw":4.46},{"c":4.44,"h":4.46,"l":4.44,"n":12,"o":4.46,"t":"2026-10-14T09:20:00Z","v":10006,"vw":4.451581},{"c":4.4298,"h":4.44,"l":4.4298,"n":23,"o":4.44,"t":"2026-10-14T09:25:00Z","v":20601,"vw":4.430698},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-10-14T09:35:00Z","v":6819,"vw":4.43},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-14T09:40:00Z","v":5300,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":8,"o":4.43,"t":"2026-10-14T09:50:00Z","v":6200,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-14T10:05:00Z","v":8100,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":7,"o":4.41,"t":"2026-10-14T10:10:00Z","v":1072,"vw":4.41},{"c":4.42,"h":4.42,"l":4.41,"n":4,"o":4.41,"t":"2026-10-14T10:15:00Z","v":1000,"vw":4.411005},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-10-14T10:20:00Z","v":782,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-14T10:40:00Z","v":5600,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-14T10:50:00Z","v":4300,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":4,"o":4.43,"t":"2026-10-14T10:55:00Z","v":3000,"vw":4.43},{"c":4.4385,"h":4.44,"l":4.43,"n":13,"o":4.43,"t":"2026-10-14T11:00:00Z","v":4643,"vw":4.433265},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-14T11:05:00Z","v":2447,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-14T11:15:00Z","v":1400,"vw":4.43},{"c":4.425,"h":4.44,"l":4.425,"n":14,"o":4.4315,"t":"2026-10-14T11:20:00Z","v":11663,"vw":4.431348},{"c":4.43,"h":4.44,"l":4.43,"n":65,"o":4.43,"t":"2026-10-14T11:30:00Z","v":56432,"vw":4.432395},{"c":4.438,"h":4.44,"l":4.43,"n":10,"o":4.44,"t":"2026-10-14T11:35:00Z","v":3782,"vw":4.436617},{"c":4.4202,"h":4.43,"l":4.4202,"n":9,"o":4.43,"t":"2026-10-14T11:45:00Z","v":6007,"vw":4.42951},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-14T12:00:00Z","v":111,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-14T12:05:00Z","v":5191,"vw":4.43},{"c":4.43,"h":4.43,"l":4.4204,"n":10,"o":4.4204,"t":"2026-10-14T12:10:00Z","v":5310,"vw":4.428013},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-14T12:15:00Z","v":130,"vw":4.43},{"c":4.428,"h":4.44,"l":4.42,"n":24,"o":4.44,"t":"2026-10-14T12:20:00Z","v":23108,"vw":4.425325},{"c":4.43,"h":4.43,"l":4.43,"n":5,"o":4.43,"t":"2026-10-14T12:25:00Z","v":5760,"vw":4.43},{"c":4.37,"h":4.43,"l":4.37,"n":90,"o":4.43,"t":"2026-10-14T12:30:00Z","v":52648,"vw":4.394155},{"c":4.37,"h":4.39,"l":4.35,"n":197,"o":4.38,"t":"2026-10-14T12:35:00Z","v":200949,"vw":4.36857},{"c":4.37,"h":4.38,"l":4.36,"n":119,"o":4.37,"t":"2026-10-14T12:40:00Z","v":69838,"vw":4.368408},{"c":4.37,"h":4.38,"l":4.36,"n":104,"o":4.36,"t":"2026-10-14T12:45:00Z","v":54410,"vw":4.371997},{"c":4.3694,"h":4.38,"l":4.36,"n":54,"o":4.38,"t":"2026-10-14T12:50:00Z","v":34290,"vw":4.373354},{"c":4.36,"h":4.37,"l":4.35,"n":21,"o":4.36,"t":"2026-10-14T12:55:00Z","v":12515,"vw":4.360024},{"c":4.36,"h":4.36,"l":4.34,"n":83,"o":4.36,"t":"2026-10-14T13:00:00Z","v":68720,"vw":4.351467},{"c":4.35,"h":4.36,"l":4.34,"n":72,"o":4.35,"t":"2026-10-14T13:05:00Z","v":60580,"vw":4.349975},{"c":4.35,"h":4.36,"l":4.34,"n":66,"o":4.35,"t":"2026-10-14T13:10:00Z","v":34090,"vw":4.347578},{"c":4.35,"h":4.36,"l":4.34,"n":130,"o":4.35,"t":"2026-10-14T13:15:00Z","v":123861,"vw":4.350462},{"c":4.35,"h":4.35,"l":4.33,"n":120,"o":4.34,"t":"2026-10-14T13:20:00Z","v":129763,"vw":4.340667},{"c":4.35,"h":4.35,"l":4.34,"n":65,"o":4.35,"t":"2026-10-14T13:25:00Z","v":29496,"vw":4.346641},{"c":4.335,"h":4.365,"l":4.33,"n":774,"o":4.342,"t":"2026-10-14T13:30:00Z","v":917885,"vw":4.347271},{"c":4.315,"h":4.34,"l":4.31,"n":547,"o":4.33,"t":"2026-10-14T13:35:00Z","v":358801,"vw":4.325312},{"c":4.305,"h":4.315,"l":4.3,"n":404,"o":4.312,"t":"2026-10-14T13:40:00Z","v":173852,"vw":4.30746},{"c":4.3199,"h":4.32,"l":4.3,"n":633,"o":4.305,"t":"2026-10-14T13:45:00Z","v":651893,"vw":4.309525},{"c":4.3101,"h":4.33,"l":4.31,"n":544,"o":4.315,"t":"2026-10-14T13:50:00Z","v":416910,"vw":4.319135},{"c":4.2998,"h":4.3163,"l":4.29,"n":789,"o":4.3163,"t":"2026-10-14T13:55:00Z","v":640854,"vw":4.302807},{"c":4.2569,"h":4.3,"l":4.25,"n":1032,"o":4.295,"t":"2026-10-14T14:00:00Z","v":976170,"vw":4.27124},{"c":4.255,"h":4.26,"l":4.24,"n":1089,"o":4.255,"t":"2026-10-14T14:05:00Z","v":901975,"vw":4.250563},{"c":4.265,"h":4.2799,"l":4.2501,"n":617,"o":4.26,"t":"2026-10-14T14:10:00Z","v":613748,"vw":4.266332},{"c":4.2601,"h":4.27,"l":4.25,"n":545,"o":4.27,"t":"2026-10-14T14:15:00Z","v":384883,"vw":4.260654},{"c":4.27,"h":4.28,"l":4.26,"n":350,"o":4.26,"t":"2026-10-14T14:20:00Z","v":185774,"vw":4.270105},{"c":4.275,"h":4.28,"l":4.27,"n":249,"o":4.28,"t":"2026-10-14T14:25:00Z","v":107654,"vw":4.273911},{"c":4.27,"h":4.28,"l":4.27,"n":467,"o":4.275,"t":"2026-10-14T14:30:00Z","v":226361,"vw":4.273989},{"c":4.275,"h":4.2899,"l":4.27,"n":701,"o":4.275,"t":"2026-10-14T14:35:00Z","v":670300,"vw":4.279085},{"c":4.285,"h":4.29,"l":4.27,"n":492,"o":4.27,"t":"2026-10-14T14:40:00Z","v":384255,"vw":4.284361},{"c":4.285,"h":4.29,"l":4.28,"n":345,"o":4.28,"t":"2026-10-14T14:45:00Z","v":245433,"vw":4.284198},{"c":4.27,"h":4.29,"l":4.27,"n":437,"o":4.28,"t":"2026-10-14T14:50:00Z","v":297659,"vw":4.275091},{"c":4.27,"h":4.28,"l":4.26,"n":534,"o":4.27,"t":"2026-10-14T14:55:00Z","v":616559,"vw":4.270839},{"c":4.261,"h":4.28,"l":4.26,"n":383,"o":4.275,"t":"2026-10-14T15:00:00Z","v":320595,"vw":4.267708},{"c":4.26,"h":4.2699,"l":4.25,"n":533,"o":4.26,"t":"2026-10-14T15:05:00Z","v":437252,"vw":4.259091},{"c":4.27,"h":4.27,"l":4.255,"n":443,"o":4.26,"t":"2026-10-14T15:10:00Z","v":410299,"vw":4.261347},{"c":4.2601,"h":4.2799,"l":4.26,"n":652,"o":4.27,"t":"2026-10-14T15:15:00Z","v":697407,"vw":4.269186},{"c":4.275,"h":4.28,"l":4.26,"n":360,"o":4.265,"t":"2026-10-14T15:20:00Z","v":286676,"vw":4.270661},{"c":4.285,"h":4.29,"l":4.27,"n":497,"o":4.275,"t":"2026-10-14T15:25:00Z","v":261697,"vw":4.279037},{"c":4.27,"h":4.285,"l":4.26,"n":449,"o":4.2823,"t":"2026-10-14T15:30:00Z","v":417984,"vw":4.271264},{"c":4.265,"h":4.27,"l":4.26,"n":624,"o":4.265,"t":"2026-10-14T15:35:00Z","v":626392,"vw":4.268877},{"c":4.27,"h":4.27,"l":4.26,"n":321,"o":4.265,"t":"2026-10-14T15:40:00Z","v":247122,"vw":4.269119},{"c":4.2719,"h":4.2799,"l":4.265,"n":643,"o":4.27,"t":"2026-10-14T15:45:00Z","v":563497,"vw":4.270451},{"c":4.27,"h":4.27,"l":4.26,"n":524,"o":4.27,"t":"2026-10-14T15:50:00Z","v":325346,"vw":4.26813},{"c":4.265,"h":4.27,"l":4.26,"n":221,"o":4.265,"t":"2026-10-14T15:55:00Z","v":69223,"vw":4.264617},{"c":4.26,"h":4.27,"l":4.26,"n":296,"o":4.26,"t":"2026-10-14T16:00:00Z","v":109249,"vw":4.262978},{"c":4.2698,"h":4.27,"l":4.26,"n":367,"o":4.265,"t":"2026-10-14T16:05:00Z","v":258435,"vw":4.268694},{"c":4.265,"h":4.27,"l":4.26,"n":328,"o":4.27,"t":"2026-10-14T16:10:00Z","v":215085,"vw":4.267823},{"c":4.2577,"h":4.27,"l":4.25,"n":833,"o":4.2619,"t":"2026-10-14T16:15:00Z","v":845119,"vw":4.260228},{"c":4.2601,"h":4.27,"l":4.25,"n":443,"o":4.26,"t":"2026-10-14T16:20:00Z","v":168297,"vw":4.26151},{"c":4.27,"h":4.27,"l":4.26,"n":353,"o":4.2618,"t":"2026-10-14T16:25:00Z","v":116892,"vw":4.263687},{"c":4.265,"h":4.27,"l":4.26,"n":191,"o":4.27,"t":"2026-10-14T16:30:00Z","v":37457,"vw":4.265593},{"c":4.2699,"h":4.27,"l":4.26,"n":180,"o":4.26,"t":"2026-10-14T16:35:00Z","v":67439,"vw":4.267398},{"c":4.2677,"h":4.28,"l":4.26,"n":553,"o":4.26,"t":"2026-10-14T16:40:00Z","v":468410,"vw":4.269394},{"c":4.275,"h":4.28,"l":4.26,"n":466,"o":4.27,"t":"2026-10-14T16:45:00Z","v":740483,"vw":4.27258},{"c":4.2637,"h":4.276,"l":4.26,"n":249,"o":4.27,"t":"2026-10-14T16:50:00Z","v":242316,"vw":4.268376},{"c":4.2793,"h":4.2799,"l":4.26,"n":252,"o":4.27,"t":"2026-10-14T16:55:00Z","v":137805,"vw":4.271844},{"c":4.271,"h":4.275,"l":4.27,"n":241,"o":4.275,"t":"2026-10-14T17:00:00Z","v":114737,"vw":4.270805},{"c":4.27,"h":4.275,"l":4.27,"n":343,"o":4.27,"t":"2026-10-14T17:05:00Z","v":371421,"vw":4.270612},{"c":4.265,"h":4.275,"l":4.26,"n":515,"o":4.27,"t":"2026-10-14T17:10:00Z","v":602428,"vw":4.269336},{"c":4.27,"h":4.27,"l":4.26,"n":204,"o":4.26,"t":"2026-10-14T17:15:00Z","v":80169,"vw":4.267928},{"c":4.27,"h":4.28,"l":4.265,"n":482,"o":4.2699,"t":"2026-10-14T17:20:00Z","v":314442,"vw":4.270701},{"c":4.2718,"h":4.2799,"l":4.27,"n":373,"o":4.275,"t":"2026-10-14T17:25:00Z","v":238980,"vw":4.271479},{"c":4.27,"h":4.2799,"l":4.26,"n":463,"o":4.27,"t":"2026-10-14T17:30:00Z","v":422203,"vw":4.269424},{"c":4.265,"h":4.27,"l":4.26,"n":530,"o":4.265,"t":"2026-10-14T17:35:00Z","v":541598,"vw":4.268777},{"c":4.27,"h":4.27,"l":4.26,"n":224,"o":4.265,"t":"2026-10-14T17:40:00Z","v":21590,"vw":4.265332},{"c":4.26,"h":4.27,"l":4.26,"n":213,"o":4.265,"t":"2026-10-14T17:45:00Z","v":51106,"vw":4.264739},{"c":4.25,"h":4.265,"l":4.25,"n":579,"o":4.265,"t":"2026-10-14T17:50:00Z","v":235573,"vw":4.257327},{"c":4.2502,"h":4.2563,"l":4.25,"n":364,"o":4.255,"t":"2026-10-14T17:55:00Z","v":192237,"vw":4.250947},{"c":4.245,"h":4.2599,"l":4.24,"n":417,"o":4.25,"t":"2026-10-14T18:00:00Z","v":186936,"vw":4.248702},{"c":4.25,"h":4.26,"l":4.24,"n":438,"o":4.245,"t":"2026-10-14T18:05:00Z","v":291021,"vw":4.249663},{"c":4.2599,"h":4.26,"l":4.245,"n":324,"o":4.2481,"t":"2026-10-14T18:10:00Z","v":148520,"vw":4.254684},{"c":4.265,"h":4.27,"l":4.25,"n":299,"o":4.26,"t":"2026-10-14T18:15:00Z","v":228273,"vw":4.25993},{"c":4.2619,"h":4.27,"l":4.26,"n":200,"o":4.26,"t":"2026-10-14T18:20:00Z","v":81160,"vw":4.262375},{"c":4.26,"h":4.27,"l":4.26,"n":275,"o":4.265,"t":"2026-10-14T18:25:00Z","v":135339,"vw":4.261507},{"c":4.265,"h":4.27,"l":4.26,"n":216,"o":4.26,"t":"2026-10-14T18:30:00Z","v":254562,"vw":4.260659},{"c":4.265,"h":4.27,"l":4.26,"n":151,"o":4.2663,"t":"2026-10-14T18:35:00Z","v":24605,"vw":4.263393},{"c":4.255,"h":4.2651,"l":4.25,"n":442,"o":4.265,"t":"2026-10-14T18:40:00Z","v":373601,"vw":4.260116},{"c":4.26,"h":4.26,"l":4.25,"n":268,"o":4.255,"t":"2026-10-14T18:45:00Z","v":113209,"vw":4.25502},{"c":4.265,"h":4.27,"l":4.25,"n":452,"o":4.255,"t":"2026-10-14T18:50:00Z","v":445130,"vw":4.260983},{"c":4.26,"h":4.2662,"l":4.25,"n":273,"o":4.26,"t":"2026-10-14T18:55:00Z","v":349904,"vw":4.259823},{"c":4.26,"h":4.26,"l":4.25,"n":303,"o":4.2576,"t":"2026-10-14T19:00:00Z","v":145955,"vw":4.256771},{"c":4.25,"h":4.26,"l":4.25,"n":249,"o":4.255,"t":"2026-10-14T19:05:00Z","v":76007,"vw":4.256376},{"c":4.255,"h":4.27,"l":4.25,"n":532,"o":4.26,"t":"2026-10-14T19:10:00Z","v":466446,"vw":4.259976},{"c":4.275,"h":4.275,"l":4.25,"n":773,"o":4.26,"t":"2026-10-14T19:15:00Z","v":751846,"vw":4.261371},{"c":4.275,"h":4.28,"l":4.27,"n":584,"o":4.27,"t":"2026-10-14T19:20:00Z","v":738995,"vw":4.270932},{"c":4.27,"h":4.28,"l":4.26,"n":514,"o":4.27,"t":"2026-10-14T19:25:00Z","v":517517,"vw":4.270413},{"c":4.275,"h":4.28,"l":4.27,"n":271,"o":4.2701,"t":"2026-10-14T19:30:00Z","v":100539,"vw":4.275953},{"c":4.265,"h":4.28,"l":4.26,"n":580,"o":4.28,"t":"2026-10-14T19:35:00Z","v":466342,"vw":4.269756},{"c":4.275,"h":4.28,"l":4.26,"n":393,"o":4.265,"t":"2026-10-14T19:40:00Z","v":331392,"vw":4.271124},{"c":4.275,"h":4.28,"l":4.27,"n":503,"o":4.275,"t":"2026-10-14T19:45:00Z","v":191115,"vw":4.273753},{"c":4.27,"h":4.28,"l":4.27,"n":417,"o":4.27,"t":"2026-10-14T19:50:00Z","v":229143,"vw":4.274373},{"c":4.28,"h":4.29,"l":4.27,"n":1621,"o":4.275,"t":"2026-10-14T19:55:00Z","v":1691342,"vw":4.280373},{"c":4.27,"h":4.28,"l":4.27,"n":29,"o":4.27,"t":"2026-10-14T20:00:00Z","v":1057595,"vw":4.270006},{"c":4.2785,"h":4.2785,"l":4.2785,"n":1,"o":4.2785,"t":"2026-10-14T20:05:00Z","v":1200,"vw":4.2785},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-14T20:10:00Z","v":1000,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-14T20:15:00Z","v":1152,"vw":4.28},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-14T20:20:00Z","v":200,"vw":4.275},{"c":4.2785,"h":4.2785,"l":4.2785,"n":1,"o":4.2785,"t":"2026-10-14T20:30:00Z","v":1000,"vw":4.2785},{"c":4.2705,"h":4.2705,"l":4.27,"n":2,"o":4.27,"t":"2026-10-14T20:45:00Z","v":300,"vw":4.270167},{"c":4.2705,"h":4.2705,"l":4.27,"n":2,"o":4.27,"t":"2026-10-14T21:30:00Z","v":1000,"vw":4.27025},{"c":4.2705,"h":4.2705,"l":4.27,"n":4,"o":4.27,"t":"2026-10-14T21:35:00Z","v":1960,"vw":4.27025},{"c":4.28,"h":4.28,"l":4.2797,"n":7,"o":4.28,"t":"2026-10-14T21:40:00Z","v":3186,"vw":4.279961},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-14T22:05:00Z","v":700,"vw":4.27},{"c":4.2703,"h":4.2703,"l":4.27,"n":3,"o":4.27,"t":"2026-10-14T22:20:00Z","v":5105,"vw":4.270294},{"c":4.2701,"h":4.2701,"l":4.2701,"n":1,"o":4.2701,"t":"2026-10-14T22:30:00Z","v":2000,"vw":4.2701},{"c":4.2798,"h":4.2798,"l":4.2798,"n":2,"o":4.2798,"t":"2026-10-14T22:40:00Z","v":5002,"vw":4.2798},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-14T22:45:00Z","v":700,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-14T22:50:00Z","v":100,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":11,"o":4.27,"t":"2026-10-14T22:55:00Z","v":2660,"vw":4.27},{"c":4.27,"h":4.28,"l":4.27,"n":4,"o":4.27,"t":"2026-10-14T23:00:00Z","v":5840,"vw":4.277449},{"c":4.27,"h":4.27,"l":4.26,"n":6,"o":4.27,"t":"2026-10-14T23:05:00Z","v":1910,"vw":4.268947},{"c":4.27,"h":4.27,"l":4.26,"n":6,"o":4.26,"t":"2026-10-14T23:10:00Z","v":1780,"vw":4.269429},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-14T23:20:00Z","v":214,"vw":4.27},{"c":4.2685,"h":4.2685,"l":4.2685,"n":1,"o":4.2685,"t":"2026-10-14T23:25:00Z","v":1000,"vw":4.2685},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-14T23:30:00Z","v":5342,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":8,"o":4.26,"t":"2026-10-14T23:40:00Z","v":503,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-14T23:45:00Z","v":200,"vw":4.26},{"c":4.2603,"h":4.2603,"l":4.2603,"n":4,"o":4.2603,"t":"2026-10-14T23:50:00Z","v":576,"vw":4.2603},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-14T23:55:00Z","v":503,"vw":4.27},{"c":4.29,"h":4.31,"l":4.26,"n":50,"o":4.29,"t":"2026-10-15T08:00:00Z","v":18027,"vw":4.270729},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T08:05:00Z","v":1200,"vw":4.29},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-15T08:15:00Z","v":1756,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T08:20:00Z","v":200,"vw":4.29},{"c":4.26,"h":4.26,"l":4.26,"n":13,"o":4.26,"t":"2026-10-15T08:45:00Z","v":4118,"vw":4.26},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-15T08:50:00Z","v":401,"vw":4.28},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T08:55:00Z","v":100,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-15T09:00:00Z","v":1800,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T09:20:00Z","v":250,"vw":4.27},{"c":4.2695,"h":4.2695,"l":4.2695,"n":2,"o":4.2695,"t":"2026-10-15T09:25:00Z","v":250,"vw":4.2695},{"c":4.27,"h":4.28,"l":4.27,"n":4,"o":4.28,"t":"2026-10-15T09:35:00Z","v":665,"vw":4.271669},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T09:50:00Z","v":200,"vw":4.27},{"c":4.28,"h":4.28,"l":4.27,"n":3,"o":4.27,"t":"2026-10-15T09:55:00Z","v":1500,"vw":4.279333},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-15T10:00:00Z","v":200,"vw":4.28},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-15T10:35:00Z","v":100,"vw":4.26},{"c":4.26,"h":4.27,"l":4.26,"n":2,"o":4.27,"t":"2026-10-15T10:40:00Z","v":310,"vw":4.263548},{"c":4.252,"h":4.27,"l":4.252,"n":14,"o":4.27,"t":"2026-10-15T11:00:00Z","v":8683,"vw":4.261128},{"c":4.25,"h":4.26,"l":4.25,"n":4,"o":4.26,"t":"2026-10-15T11:05:00Z","v":494,"vw":4.254717},{"c":4.27,"h":4.27,"l":4.258,"n":8,"o":4.26,"t":"2026-10-15T11:10:00Z","v":4852,"vw":4.260268},{"c":4.27,"h":4.27,"l":4.2685,"n":4,"o":4.27,"t":"2026-10-15T11:20:00Z","v":3328,"vw":4.26909},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-15T11:25:00Z","v":8995,"vw":4.27},{"c":4.2715,"h":4.2715,"l":4.2715,"n":1,"o":4.2715,"t":"2026-10-15T11:30:00Z","v":495,"vw":4.2715},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-15T11:40:00Z","v":4800,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-15T11:50:00Z","v":101,"vw":4.27},{"c":4.26,"h":4.26,"l":4.255,"n":3,"o":4.26,"t":"2026-10-15T11:55:00Z","v":1995,"vw":4.259248},{"c":4.258,"h":4.26,"l":4.25,"n":4,"o":4.25,"t":"2026-10-15T12:00:00Z","v":3307,"vw":4.250818},{"c":4.25,"h":4.26,"l":4.25,"n":16,"o":4.26,"t":"2026-10-15T12:05:00Z","v":11401,"vw":4.257694},{"c":4.2585,"h":4.2585,"l":4.2585,"n":2,"o":4.2585,"t":"2026-10-15T12:10:00Z","v":5001,"vw":4.2585},{"c":4.25,"h":4.25,"l":4.2499,"n":24,"o":4.25,"t":"2026-10-15T12:15:00Z","v":3296,"vw":4.249997},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T12:20:00Z","v":500,"vw":4.27},{"c":4.27,"h":4.2701,"l":4.27,"n":40,"o":4.27,"t":"2026-10-15T12:25:00Z","v":29453,"vw":4.270014},{"c":4.26,"h":4.2715,"l":4.26,"n":29,"o":4.27,"t":"2026-10-15T12:30:00Z","v":14097,"vw":4.267743},{"c":4.27,"h":4.27,"l":4.26,"n":15,"o":4.26,"t":"2026-10-15T12:35:00Z","v":11766,"vw":4.268639},{"c":4.27,"h":4.27,"l":4.26,"n":34,"o":4.26,"t":"2026-10-15T12:40:00Z","v":24980,"vw":4.269008},{"c":4.26,"h":4.27,"l":4.26,"n":5,"o":4.26,"t":"2026-10-15T12:50:00Z","v":812,"vw":4.265437},{"c":4.27,"h":4.27,"l":4.26,"n":5,"o":4.26,"t":"2026-10-15T12:55:00Z","v":1744,"vw":4.260805},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-15T13:00:00Z","v":500,"vw":4.27},{"c":4.27,"h":4.27,"l":4.26,"n":9,"o":4.27,"t":"2026-10-15T13:10:00Z","v":22202,"vw":4.26096},{"c":4.28,"h":4.28,"l":4.27,"n":8,"o":4.27,"t":"2026-10-15T13:15:00Z","v":21118,"vw":4.270142},{"c":4.27,"h":4.27,"l":4.26,"n":16,"o":4.27,"t":"2026-10-15T13:20:00Z","v":5919,"vw":4.268474},{"c":4.27,"h":4.28,"l":4.27,"n":60,"o":4.27,"t":"2026-10-15T13:25:00Z","v":10610,"vw":4.272707},{"c":4.26,"h":4.285,"l":4.24,"n":778,"o":4.27,"t":"2026-10-15T13:30:00Z","v":492293,"vw":4.272964},{"c":4.275,"h":4.285,"l":4.25,"n":550,"o":4.255,"t":"2026-10-15T13:35:00Z","v":320641,"vw":4.2719},{"c":4.26,"h":4.29,"l":4.26,"n":409,"o":4.28,"t":"2026-10-15T13:40:00Z","v":267433,"vw":4.279756},{"c":4.285,"h":4.29,"l":4.25,"n":671,"o":4.27,"t":"2026-10-15T13:45:00Z","v":401281,"vw":4.272088},{"c":4.28,"h":4.3,"l":4.275,"n":1079,"o":4.2899,"t":"2026-10-15T13:50:00Z","v":566916,"vw":4.285322},{"c":4.3,"h":4.3,"l":4.27,"n":653,"o":4.28,"t":"2026-10-15T13:55:00Z","v":443028,"vw":4.286896},{"c":4.315,"h":4.32,"l":4.29,"n":1136,"o":4.295,"t":"2026-10-15T14:00:00Z","v":769664,"vw":4.307023},{"c":4.325,"h":4.335,"l":4.3,"n":1169,"o":4.31,"t":"2026-10-15T14:05:00Z","v":786161,"vw":4.324902},{"c":4.315,"h":4.33,"l":4.31,"n":612,"o":4.325,"t":"2026-10-15T14:10:00Z","v":395992,"vw":4.320708},{"c":4.315,"h":4.325,"l":4.3,"n":809,"o":4.32,"t":"2026-10-15T14:15:00Z","v":530994,"vw":4.315365},{"c":4.315,"h":4.33,"l":4.3,"n":757,"o":4.315,"t":"2026-10-15T14:20:00Z","v":517549,"vw":4.318001},{"c":4.3,"h":4.32,"l":4.3,"n":422,"o":4.32,"t":"2026-10-15T14:25:00Z","v":120805,"vw":4.313043},{"c":4.315,"h":4.33,"l":4.3,"n":1007,"o":4.31,"t":"2026-10-15T14:30:00Z","v":704191,"vw":4.317701},{"c":4.315,"h":4.33,"l":4.31,"n":594,"o":4.32,"t":"2026-10-15T14:35:00Z","v":388086,"vw":4.318055},{"c":4.315,"h":4.33,"l":4.31,"n":510,"o":4.315,"t":"2026-10-15T14:40:00Z","v":371423,"vw":4.323484},{"c":4.31,"h":4.32,"l":4.31,"n":265,"o":4.315,"t":"2026-10-15T14:45:00Z","v":101119,"vw":4.315679},{"c":4.325,"h":4.33,"l":4.31,"n":414,"o":4.3162,"t":"2026-10-15T14:50:00Z","v":149919,"vw":4.322212},{"c":4.33,"h":4.33,"l":4.31,"n":469,"o":4.325,"t":"2026-10-15T14:55:00Z","v":227263,"vw":4.322172},{"c":4.33,"h":4.335,"l":4.32,"n":687,"o":4.33,"t":"2026-10-15T15:00:00Z","v":381689,"vw":4.329333},{"c":4.345,"h":4.35,"l":4.32,"n":856,"o":4.33,"t":"2026-10-15T15:05:00Z","v":562754,"vw":4.335403},{"c":4.335,"h":4.35,"l":4.33,"n":380,"o":4.345,"t":"2026-10-15T15:10:00Z","v":213862,"vw":4.340219},{"c":4.34,"h":4.35,"l":4.33,"n":367,"o":4.335,"t":"2026-10-15T15:15:00Z","v":158536,"vw":4.340818},{"c":4.34,"h":4.35,"l":4.34,"n":369,"o":4.345,"t":"2026-10-15T15:20:00Z","v":207314,"vw":4.346782},{"c":4.345,"h":4.35,"l":4.34,"n":370,"o":4.345,"t":"2026-10-15T15:25:00Z","v":130104,"vw":4.34683},{"c":4.34,"h":4.345,"l":4.33,"n":637,"o":4.345,"t":"2026-10-15T15:30:00Z","v":259723,"vw":4.338643},{"c":4.35,"h":4.35,"l":4.34,"n":468,"o":4.34,"t":"2026-10-15T15:35:00Z","v":326808,"vw":4.340827},{"c":4.33,"h":4.35,"l":4.33,"n":449,"o":4.345,"t":"2026-10-15T15:40:00Z","v":197370,"vw":4.339566},{"c":4.335,"h":4.34,"l":4.33,"n":210,"o":4.335,"t":"2026-10-15T15:45:00Z","v":26190,"vw":4.334307},{"c":4.3401,"h":4.35,"l":4.33,"n":390,"o":4.3399,"t":"2026-10-15T15:50:00Z","v":110562,"vw":4.339812},{"c":4.345,"h":4.35,"l":4.34,"n":297,"o":4.34,"t":"2026-10-15T15:55:00Z","v":242360,"vw":4.341316},{"c":4.335,"h":4.35,"l":4.33,"n":272,"o":4.34,"t":"2026-10-15T16:00:00Z","v":163267,"vw":4.340435},{"c":4.32,"h":4.34,"l":4.32,"n":232,"o":4.335,"t":"2026-10-15T16:05:00Z","v":84460,"vw":4.326512},{"c":4.32,"h":4.33,"l":4.32,"n":290,"o":4.3268,"t":"2026-10-15T16:10:00Z","v":85030,"vw":4.32688},{"c":4.325,"h":4.33,"l":4.32,"n":205,"o":4.325,"t":"2026-10-15T16:15:00Z","v":29072,"vw":4.324895},{"c":4.33,"h":4.33,"l":4.32,"n":242,"o":4.325,"t":"2026-10-15T16:20:00Z","v":65255,"vw":4.324932},{"c":4.325,"h":4.33,"l":4.32,"n":182,"o":4.325,"t":"2026-10-15T16:25:00Z","v":41087,"vw":4.327144},{"c":4.32,"h":4.33,"l":4.32,"n":170,"o":4.32,"t":"2026-10-15T16:30:00Z","v":30165,"vw":4.323906},{"c":4.33,"h":4.34,"l":4.32,"n":350,"o":4.32,"t":"2026-10-15T16:35:00Z","v":155311,"vw":4.330394},{"c":4.34,"h":4.34,"l":4.33,"n":354,"o":4.33,"t":"2026-10-15T16:40:00Z","v":169517,"vw":4.338935},{"c":4.35,"h":4.35,"l":4.33,"n":567,"o":4.34,"t":"2026-10-15T16:45:00Z","v":615744,"vw":4.343777},{"c":4.345,"h":4.35,"l":4.34,"n":455,"o":4.345,"t":"2026-10-15T16:50:00Z","v":211284,"vw":4.346648},{"c":4.345,"h":4.35,"l":4.34,"n":261,"o":4.345,"t":"2026-10-15T16:55:00Z","v":29739,"vw":4.345396},{"c":4.345,"h":4.35,"l":4.34,"n":224,"o":4.345,"t":"2026-10-15T17:00:00Z","v":63004,"vw":4.345957},{"c":4.345,"h":4.35,"l":4.34,"n":184,"o":4.345,"t":"2026-10-15T17:05:00Z","v":90517,"vw":4.34512},{"c":4.345,"h":4.348644,"l":4.34,"n":138,"o":4.345,"t":"2026-10-15T17:10:00Z","v":19987,"vw":4.344738},{"c":4.345,"h":4.35,"l":4.34,"n":191,"o":4.35,"t":"2026-10-15T17:15:00Z","v":45949,"vw":4.344216},{"c":4.34,"h":4.3468,"l":4.34,"n":153,"o":4.345,"t":"2026-10-15T17:20:00Z","v":24417,"vw":4.343121},{"c":4.35,"h":4.35,"l":4.34,"n":223,"o":4.34,"t":"2026-10-15T17:25:00Z","v":67342,"vw":4.343876},{"c":4.3662,"h":4.3685,"l":4.34,"n":794,"o":4.345,"t":"2026-10-15T17:30:00Z","v":359290,"vw":4.356012},{"c":4.365,"h":4.37,"l":4.36,"n":185,"o":4.365,"t":"2026-10-15T17:35:00Z","v":52839,"vw":4.361715},{"c":4.365,"h":4.37,"l":4.36,"n":280,"o":4.36,"t":"2026-10-15T17:40:00Z","v":50868,"vw":4.362776},{"c":4.36,"h":4.37,"l":4.36,"n":222,"o":4.365,"t":"2026-10-15T17:45:00Z","v":76337,"vw":4.365167},{"c":4.36,"h":4.37,"l":4.36,"n":162,"o":4.37,"t":"2026-10-15T17:50:00Z","v":20345,"vw":4.362025},{"c":4.365,"h":4.37,"l":4.36,"n":194,"o":4.365,"t":"2026-10-15T17:55:00Z","v":37200,"vw":4.361405},{"c":4.375,"h":4.38,"l":4.36,"n":856,"o":4.365,"t":"2026-10-15T18:00:00Z","v":400084,"vw":4.370218},{"c":4.365,"h":4.38,"l":4.3601,"n":516,"o":4.375,"t":"2026-10-15T18:05:00Z","v":316838,"vw":4.370528},{"c":4.37,"h":4.37,"l":4.36,"n":247,"o":4.37,"t":"2026-10-15T18:10:00Z","v":37875,"vw":4.36519},{"c":4.365,"h":4.37,"l":4.36,"n":209,"o":4.36,"t":"2026-10-15T18:15:00Z","v":48169,"vw":4.364159},{"c":4.36,"h":4.37,"l":4.36,"n":230,"o":4.365,"t":"2026-10-15T18:20:00Z","v":40994,"vw":4.363992},{"c":4.365,"h":4.37,"l":4.36,"n":493,"o":4.36,"t":"2026-10-15T18:25:00Z","v":269538,"vw":4.360935},{"c":4.36,"h":4.37,"l":4.36,"n":281,"o":4.365,"t":"2026-10-15T18:30:00Z","v":121732,"vw":4.362869},{"c":4.355,"h":4.365,"l":4.35,"n":717,"o":4.36,"t":"2026-10-15T18:35:00Z","v":291961,"vw":4.358803},{"c":4.355,"h":4.36,"l":4.35,"n":210,"o":4.355,"t":"2026-10-15T18:40:00Z","v":126513,"vw":4.354085},{"c":4.365,"h":4.3662,"l":4.35,"n":676,"o":4.355,"t":"2026-10-15T18:45:00Z","v":327451,"vw":4.360573},{"c":4.365,"h":4.37,"l":4.36,"n":364,"o":4.365,"t":"2026-10-15T18:50:00Z","v":70777,"vw":4.363935},{"c":4.365,"h":4.37,"l":4.36,"n":840,"o":4.365,"t":"2026-10-15T18:55:00Z","v":111715,"vw":4.365089},{"c":4.375,"h":4.38,"l":4.36,"n":968,"o":4.365,"t":"2026-10-15T19:00:00Z","v":374013,"vw":4.370554},{"c":4.38,"h":4.38,"l":4.37,"n":319,"o":4.37,"t":"2026-10-15T19:05:00Z","v":58721,"vw":4.374441},{"c":4.375,"h":4.38,"l":4.37,"n":272,"o":4.375,"t":"2026-10-15T19:10:00Z","v":61091,"vw":4.372479},{"c":4.37,"h":4.38,"l":4.37,"n":284,"o":4.37,"t":"2026-10-15T19:15:00Z","v":66097,"vw":4.372915},{"c":4.365,"h":4.38,"l":4.36,"n":509,"o":4.375,"t":"2026-10-15T19:20:00Z","v":190243,"vw":4.369935},{"c":4.365,"h":4.37,"l":4.36,"n":248,"o":4.365,"t":"2026-10-15T19:25:00Z","v":49268,"vw":4.362949},{"c":4.355,"h":4.36,"l":4.35,"n":759,"o":4.36,"t":"2026-10-15T19:30:00Z","v":204898,"vw":4.357703},{"c":4.355,"h":4.36,"l":4.35,"n":635,"o":4.355,"t":"2026-10-15T19:35:00Z","v":357173,"vw":4.354585},{"c":4.35,"h":4.36,"l":4.35,"n":531,"o":4.355,"t":"2026-10-15T19:40:00Z","v":90733,"vw":4.35349},{"c":4.35,"h":4.36,"l":4.35,"n":643,"o":4.355,"t":"2026-10-15T19:45:00Z","v":157326,"vw":4.351592},{"c":4.35,"h":4.36,"l":4.34,"n":835,"o":4.35,"t":"2026-10-15T19:50:00Z","v":297535,"vw":4.350305},{"c":4.35,"h":4.36,"l":4.35,"n":1717,"o":4.355,"t":"2026-10-15T19:55:00Z","v":669098,"vw":4.353512},{"c":4.35,"h":4.35,"l":4.35,"n":27,"o":4.35,"t":"2026-10-15T20:00:00Z","v":1081361,"vw":4.35},{"c":4.3596,"h":4.36,"l":4.3596,"n":2,"o":4.36,"t":"2026-10-15T20:20:00Z","v":250,"vw":4.35976},{"c":4.3595,"h":4.3595,"l":4.3595,"n":2,"o":4.3595,"t":"2026-10-15T20:35:00Z","v":225,"vw":4.3595},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-15T20:40:00Z","v":8897,"vw":4.35},{"c":4.34,"h":4.35,"l":4.34,"n":9,"o":4.35,"t":"2026-10-15T20:45:00Z","v":1368,"vw":4.345042},{"c":4.356,"h":4.356,"l":4.35,"n":2,"o":4.35,"t":"2026-10-15T20:50:00Z","v":1100,"vw":4.355455},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-15T21:25:00Z","v":100,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-15T21:30:00Z","v":900,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-15T21:35:00Z","v":3336,"vw":4.34},{"c":4.3412,"h":4.3412,"l":4.3412,"n":1,"o":4.3412,"t":"2026-10-15T21:55:00Z","v":150,"vw":4.3412},{"c":4.3431,"h":4.3431,"l":4.3431,"n":1,"o":4.3431,"t":"2026-10-15T22:05:00Z","v":100,"vw":4.3431},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-15T22:10:00Z","v":100,"vw":4.35},{"c":4.3569,"h":4.3569,"l":4.3569,"n":1,"o":4.3569,"t":"2026-10-15T22:30:00Z","v":100,"vw":4.3569},{"c":4.35,"h":4.35,"l":4.34,"n":2,"o":4.34,"t":"2026-10-15T22:35:00Z","v":600,"vw":4.348333},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.35},{"c":4.3587,"h":4.3587,"l":4.3587,"n":1,"o":4.3587,"t":"2026-10-15T23:25:00Z","v":200,"vw":4.3587},{"c":4.3409,"h":4.3409,"l":4.3409,"n":1,"o":4.3409,"t":"2026-10-15T23:45:00Z","v":350,"vw":4.3409},{"c":4.3593,"h":4.3593,"l":4.3593,"n":1,"o":4.3593,"t":"2026-10-15T23:50:00Z","v":162,"vw":4.3593},{"c":4.43,"h":4.44,"l":4.35,"n":108,"o":4.42,"t":"2026-10-16T08:00:00Z","v":38491,"vw":4.391164},{"c":4.44,"h":4.44,"l":4.43,"n":19,"o":4.44,"t":"2026-10-16T08:05:00Z","v":15736,"vw":4.43979},{"c":4.45,"h":4.45,"l":4.44,"n":9,"o":4.44,"t":"2026-10-16T08:10:00Z","v":4366,"vw":4.448348},{"c":4.46,"h":4.46,"l":4.44,"n":20,"o":4.45,"t":"2026-10-16T08:15:00Z","v":6289,"vw":4.452787},{"c":4.47,"h":4.47,"l":4.46,"n":38,"o":4.46,"t":"2026-10-16T08:20:00Z","v":32046,"vw":4.469586},{"c":4.46,"h":4.47,"l":4.46,"n":133,"o":4.47,"t":"2026-10-16T08:25:00Z","v":119658,"vw":4.464567},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T08:30:00Z","v":300,"vw":4.47},{"c":4.4703,"h":4.4703,"l":4.4703,"n":1,"o":4.4703,"t":"2026-10-16T08:35:00Z","v":670,"vw":4.4703},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-16T08:40:00Z","v":400,"vw":4.47},{"c":4.46,"h":4.47,"l":4.46,"n":15,"o":4.47,"t":"2026-10-16T08:50:00Z","v":3832,"vw":4.463952},{"c":4.46,"h":4.47,"l":4.46,"n":3,"o":4.47,"t":"2026-10-16T08:55:00Z","v":2510,"vw":4.469562},{"c":4.47,"h":4.47,"l":4.47,"n":12,"o":4.47,"t":"2026-10-16T09:05:00Z","v":2777,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":23,"o":4.48,"t":"2026-10-16T09:10:00Z","v":35303,"vw":4.48},{"c":4.49,"h":4.49,"l":4.48,"n":16,"o":4.49,"t":"2026-10-16T09:15:00Z","v":6473,"vw":4.489653},{"c":4.47,"h":4.48,"l":4.47,"n":6,"o":4.48,"t":"2026-10-16T09:20:00Z","v":2258,"vw":4.478992},{"c":4.48,"h":4.48,"l":4.4701,"n":7,"o":4.4701,"t":"2026-10-16T09:30:00Z","v":2976,"vw":4.475284},{"c":4.49,"h":4.49,"l":4.48,"n":13,"o":4.49,"t":"2026-10-16T09:35:00Z","v":3753,"vw":4.489701},{"c":4.47,"h":4.49,"l":4.47,"n":6,"o":4.49,"t":"2026-10-16T09:40:00Z","v":2561,"vw":4.480151},{"c":4.48,"h":4.48,"l":4.47,"n":13,"o":4.47,"t":"2026-10-16T09:45:00Z","v":4191,"vw":4.474422},{"c":4.47,"h":4.48,"l":4.47,"n":14,"o":4.48,"t":"2026-10-16T09:50:00Z","v":4037,"vw":4.470264},{"c":4.47,"h":4.47,"l":4.47,"n":9,"o":4.47,"t":"2026-10-16T09:55:00Z","v":5244,"vw":4.47},{"c":4.47,"h":4.48,"l":4.46,"n":96,"o":4.47,"t":"2026-10-16T10:00:00Z","v":23104,"vw":4.469675},{"c":4.48,"h":4.48,"l":4.47,"n":144,"o":4.48,"t":"2026-10-16T10:10:00Z","v":26328,"vw":4.479932},{"c":4.48,"h":4.49,"l":4.48,"n":108,"o":4.48,"t":"2026-10-16T10:15:00Z","v":18116,"vw":4.48208},{"c":4.48,"h":4.49,"l":4.48,"n":109,"o":4.49,"t":"2026-10-16T10:20:00Z","v":21100,"vw":4.489864},{"c":4.49,"h":4.49,"l":4.49,"n":50,"o":4.49,"t":"2026-10-16T10:25:00Z","v":7802,"vw":4.49},{"c":4.51,"h":4.51,"l":4.49,"n":154,"o":4.49,"t":"2026-10-16T10:30:00Z","v":51680,"vw":4.506987},{"c":4.51,"h":4.5102,"l":4.5,"n":44,"o":4.51,"t":"2026-10-16T10:35:00Z","v":19719,"vw":4.509946},{"c":4.51,"h":4.51,"l":4.51,"n":13,"o":4.51,"t":"2026-10-16T10:40:00Z","v":4238,"vw":4.51},{"c":4.51,"h":4.52,"l":4.51,"n":47,"o":4.52,"t":"2026-10-16T10:45:00Z","v":15887,"vw":4.517986},{"c":4.51,"h":4.51,"l":4.51,"n":7,"o":4.51,"t":"2026-10-16T10:50:00Z","v":2410,"vw":4.51},{"c":4.5,"h":4.51,"l":4.5,"n":21,"o":4.5,"t":"2026-10-16T10:55:00Z","v":4421,"vw":4.500359},{"c":4.5,"h":4.51,"l":4.5,"n":50,"o":4.5,"t":"2026-10-16T11:00:00Z","v":21501,"vw":4.501395},{"c":4.4915,"h":4.5,"l":4.49,"n":17,"o":4.5,"t":"2026-10-16T11:05:00Z","v":23011,"vw":4.496169},{"c":4.49,"h":4.5,"l":4.49,"n":65,"o":4.49,"t":"2026-10-16T11:10:00Z","v":29291,"vw":4.494804},{"c":4.5,"h":4.5,"l":4.5,"n":19,"o":4.5,"t":"2026-10-16T11:15:00Z","v":12573,"vw":4.5},{"c":4.49,"h":4.5,"l":4.49,"n":167,"o":4.5,"t":"2026-10-16T11:20:00Z","v":125680,"vw":4.490272},{"c":4.49,"h":4.49,"l":4.48,"n":12,"o":4.48,"t":"2026-10-16T11:25:00Z","v":4327,"vw":4.484421},{"c":4.48,"h":4.49,"l":4.48,"n":25,"o":4.49,"t":"2026-10-16T11:30:00Z","v":20223,"vw":4.481598},{"c":4.48,"h":4.48,"l":4.47,"n":48,"o":4.48,"t":"2026-10-16T11:35:00Z","v":73091,"vw":4.473841},{"c":4.47,"h":4.48,"l":4.47,"n":73,"o":4.48,"t":"2026-10-16T11:40:00Z","v":32172,"vw":4.474707},{"c":4.47,"h":4.48,"l":4.47,"n":189,"o":4.47,"t":"2026-10-16T11:45:00Z","v":88916,"vw":4.474888},{"c":4.472,"h":4.48,"l":4.47,"n":114,"o":4.48,"t":"2026-10-16T11:50:00Z","v":56219,"vw":4.4748},{"c":4.48,"h":4.48,"l":4.47,"n":18,"o":4.47,"t":"2026-10-16T11:55:00Z","v":32076,"vw":4.479546},{"c":4.48,"h":4.49,"l":4.48,"n":35,"o":4.48,"t":"2026-10-16T12:00:00Z","v":53633,"vw":4.48052},{"c":4.47,"h":4.49,"l":4.47,"n":85,"o":4.49,"t":"2026-10-16T12:05:00Z","v":51381,"vw":4.477004},{"c":4.49,"h":4.49,"l":4.47,"n":158,"o":4.47,"t":"2026-10-16T12:10:00Z","v":162086,"vw":4.481044},{"c":4.49,"h":4.49,"l":4.48,"n":83,"o":4.48,"t":"2026-10-16T12:15:00Z","v":38244,"vw":4.485131},{"c":4.48,"h":4.49,"l":4.48,"n":57,"o":4.49,"t":"2026-10-16T12:20:00Z","v":24348,"vw":4.484715},{"c":4.48,"h":4.49,"l":4.47,"n":65,"o":4.49,"t":"2026-10-16T12:25:00Z","v":28023,"vw":4.477267},{"c":4.48,"h":4.4805,"l":4.47,"n":98,"o":4.47,"t":"2026-10-16T12:30:00Z","v":70870,"vw":4.477809},{"c":4.48,"h":4.48,"l":4.47,"n":96,"o":4.48,"t":"2026-10-16T12:35:00Z","v":36825,"vw":4.475389},{"c":4.47,"h":4.48,"l":4.47,"n":28,"o":4.47,"t":"2026-10-16T12:40:00Z","v":11344,"vw":4.471244},{"c":4.4701,"h":4.4701,"l":4.46,"n":24,"o":4.4687,"t":"2026-10-16T12:45:00Z","v":8076,"vw":4.465501},{"c":4.46,"h":4.472,"l":4.46,"n":16,"o":4.47,"t":"2026-10-16T12:50:00Z","v":5153,"vw":4.467243},{"c":4.4605,"h":4.47,"l":4.46,"n":43,"o":4.46,"t":"2026-10-16T12:55:00Z","v":12983,"vw":4.463993},{"c":4.4601,"h":4.465,"l":4.46,"n":11,"o":4.465,"t":"2026-10-16T13:00:00Z","v":2475,"vw":4.46202},{"c":4.4505,"h":4.46,"l":4.45,"n":29,"o":4.46,"t":"2026-10-16T13:05:00Z","v":9060,"vw":4.453939},{"c":4.45,"h":4.4501,"l":4.45,"n":12,"o":4.45,"t":"2026-10-16T13:10:00Z","v":3833,"vw":4.450026},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-16T13:15:00Z","v":700,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":50,"o":4.45,"t":"2026-10-16T13:20:00Z","v":12526,"vw":4.446202},{"c":4.45,"h":4.46,"l":4.45,"n":46,"o":4.45,"t":"2026-10-16T13:25:00Z","v":9124,"vw":4.450584},{"c":4.44,"h":4.455,"l":4.425,"n":482,"o":4.45,"t":"2026-10-16T13:30:00Z","v":299481,"vw":4.441843},{"c":4.4753,"h":4.49,"l":4.4382,"n":722,"o":4.44,"t":"2026-10-16T13:35:00Z","v":512732,"vw":4.47368},{"c":4.48,"h":4.49,"l":4.4637,"n":561,"o":4.475,"t":"2026-10-16T13:40:00Z","v":276249,"vw":4.477036},{"c":4.48,"h":4.49,"l":4.4618,"n":759,"o":4.475,"t":"2026-10-16T13:45:00Z","v":458819,"vw":4.472713},{"c":4.47,"h":4.49,"l":4.4601,"n":521,"o":4.475,"t":"2026-10-16T13:50:00Z","v":306073,"vw":4.477813},{"c":4.475,"h":4.48,"l":4.4637,"n":537,"o":4.465,"t":"2026-10-16T13:55:00Z","v":213583,"vw":4.472769},{"c":4.455,"h":4.49,"l":4.45,"n":788,"o":4.475,"t":"2026-10-16T14:00:00Z","v":272336,"vw":4.474223},{"c":4.455,"h":4.46,"l":4.45,"n":389,"o":4.455,"t":"2026-10-16T14:05:00Z","v":103828,"vw":4.45448},{"c":4.435,"h":4.46,"l":4.4308,"n":687,"o":4.455,"t":"2026-10-16T14:10:00Z","v":261362,"vw":4.445439},{"c":4.435,"h":4.44,"l":4.4201,"n":826,"o":4.435,"t":"2026-10-16T14:15:00Z","v":768514,"vw":4.430566},{"c":4.44,"h":4.45,"l":4.43,"n":909,"o":4.435,"t":"2026-10-16T14:20:00Z","v":626656,"vw":4.440598},{"c":4.4501,"h":4.46,"l":4.44,"n":487,"o":4.44,"t":"2026-10-16T14:25:00Z","v":239958,"vw":4.450597},{"c":4.45,"h":4.46,"l":4.44,"n":823,"o":4.45,"t":"2026-10-16T14:30:00Z","v":643441,"vw":4.449974},{"c":4.465,"h":4.47,"l":4.45,"n":790,"o":4.46,"t":"2026-10-16T14:35:00Z","v":661348,"vw":4.460242},{"c":4.47,"h":4.47,"l":4.46,"n":456,"o":4.465,"t":"2026-10-16T14:40:00Z","v":137717,"vw":4.463077},{"c":4.485,"h":4.49,"l":4.46,"n":1309,"o":4.465,"t":"2026-10-16T14:45:00Z","v":953930,"vw":4.47151},{"c":4.5,"h":4.5,"l":4.48,"n":566,"o":4.485,"t":"2026-10-16T14:50:00Z","v":254085,"vw":4.492464},{"c":4.5,"h":4.5,"l":4.49,"n":533,"o":4.495,"t":"2026-10-16T14:55:00Z","v":207111,"vw":4.493915},{"c":4.49,"h":4.5,"l":4.48,"n":1118,"o":4.495,"t":"2026-10-16T15:00:00Z","v":730800,"vw":4.489344},{"c":4.475,"h":4.5,"l":4.4732,"n":1214,"o":4.4918,"t":"2026-10-16T15:05:00Z","v":1167507,"vw":4.491122},{"c":4.49,"h":4.49,"l":4.47,"n":432,"o":4.475,"t":"2026-10-16T15:10:00Z","v":287612,"vw":4.481633},{"c":4.4801,"h":4.5,"l":4.48,"n":776,"o":4.485,"t":"2026-10-16T15:15:00Z","v":793920,"vw":4.487457},{"c":4.475,"h":4.49,"l":4.47,"n":771,"o":4.48,"t":"2026-10-16T15:20:00Z","v":497147,"vw":4.479235},{"c":4.48,"h":4.48,"l":4.47,"n":531,"o":4.475,"t":"2026-10-16T15:25:00Z","v":150164,"vw":4.474682},{"c":4.49,"h":4.49,"l":4.47,"n":566,"o":4.475,"t":"2026-10-16T15:30:00Z","v":135175,"vw":4.480947},{"c":4.49,"h":4.49,"l":4.48,"n":471,"o":4.485,"t":"2026-10-16T15:35:00Z","v":223820,"vw":4.484035},{"c":4.465,"h":4.49,"l":4.46,"n":565,"o":4.485,"t":"2026-10-16T15:40:00Z","v":280706,"vw":4.475918},{"c":4.44,"h":4.475,"l":4.44,"n":937,"o":4.465,"t":"2026-10-16T15:45:00Z","v":386715,"vw":4.459272},{"c":4.4318,"h":4.45,"l":4.43,"n":1019,"o":4.445,"t":"2026-10-16T15:50:00Z","v":253558,"vw":4.440512},{"c":4.4301,"h":4.44,"l":4.425,"n":974,"o":4.43,"t":"2026-10-16T15:55:00Z","v":401690,"vw":4.430717},{"c":4.44,"h":4.44,"l":4.42,"n":629,"o":4.43,"t":"2026-10-16T16:00:00Z","v":331840,"vw":4.428249},{"c":4.43,"h":4.44,"l":4.43,"n":392,"o":4.435,"t":"2026-10-16T16:05:00Z","v":85932,"vw":4.434601},{"c":4.44,"h":4.44,"l":4.43,"n":589,"o":4.43,"t":"2026-10-16T16:10:00Z","v":116228,"vw":4.434667},{"c":4.44,"h":4.45,"l":4.43,"n":570,"o":4.43,"t":"2026-10-16T16:15:00Z","v":248484,"vw":4.439143},{"c":4.44,"h":4.44,"l":4.43,"n":454,"o":4.435,"t":"2026-10-16T16:20:00Z","v":98100,"vw":4.436082},{"c":4.43,"h":4.44,"l":4.43,"n":475,"o":4.435,"t":"2026-10-16T16:25:00Z","v":95286,"vw":4.434904},{"c":4.43,"h":4.44,"l":4.42,"n":577,"o":4.43,"t":"2026-10-16T16:30:00Z","v":174096,"vw":4.427986},{"c":4.415,"h":4.43,"l":4.41,"n":712,"o":4.425,"t":"2026-10-16T16:35:00Z","v":333244,"vw":4.419594},{"c":4.42,"h":4.43,"l":4.41,"n":1011,"o":4.42,"t":"2026-10-16T16:40:00Z","v":412484,"vw":4.419835},{"c":4.41,"h":4.43,"l":4.4,"n":1014,"o":4.42,"t":"2026-10-16T16:45:00Z","v":594891,"vw":4.416761},{"c":4.41,"h":4.41,"l":4.4,"n":493,"o":4.4068,"t":"2026-10-16T16:50:00Z","v":168653,"vw":4.405719},{"c":4.41,"h":4.41,"l":4.4,"n":655,"o":4.41,"t":"2026-10-16T16:55:00Z","v":133418,"vw":4.405266},{"c":4.39,"h":4.41,"l":4.38,"n":1001,"o":4.405,"t":"2026-10-16T17:00:00Z","v":352029,"vw":4.394639},{"c":4.3799,"h":4.39,"l":4.37,"n":980,"o":4.39,"t":"2026-10-16T17:05:00Z","v":378230,"vw":4.379197},{"c":4.36,"h":4.38,"l":4.35,"n":1278,"o":4.3768,"t":"2026-10-16T17:10:00Z","v":537400,"vw":4.367491},{"c":4.345,"h":4.36,"l":4.3418,"n":1388,"o":4.36,"t":"2026-10-16T17:15:00Z","v":384254,"vw":4.352055},{"c":4.345,"h":4.35,"l":4.34,"n":818,"o":4.35,"t":"2026-10-16T17:20:00Z","v":467102,"vw":4.345981},{"c":4.3718,"h":4.38,"l":4.3482,"n":1024,"o":4.35,"t":"2026-10-16T17:25:00Z","v":511049,"vw":4.362656},{"c":4.3668,"h":4.38,"l":4.36,"n":1031,"o":4.37,"t":"2026-10-16T17:30:00Z","v":568858,"vw":4.369715},{"c":4.375,"h":4.38,"l":4.36,"n":919,"o":4.3662,"t":"2026-10-16T17:35:00Z","v":520141,"vw":4.37039},{"c":4.39,"h":4.4,"l":4.37,"n":1009,"o":4.375,"t":"2026-10-16T17:40:00Z","v":432777,"vw":4.386448},{"c":4.39,"h":4.39,"l":4.38,"n":742,"o":4.39,"t":"2026-10-16T17:45:00Z","v":350392,"vw":4.382208},{"c":4.38,"h":4.39,"l":4.37,"n":1009,"o":4.38,"t":"2026-10-16T17:50:00Z","v":463366,"vw":4.378894},{"c":4.39,"h":4.39,"l":4.37,"n":620,"o":4.38,"t":"2026-10-16T17:55:00Z","v":271470,"vw":4.380076},{"c":4.365,"h":4.39,"l":4.36,"n":1044,"o":4.38,"t":"2026-10-16T18:00:00Z","v":282161,"vw":4.374594},{"c":4.37,"h":4.37,"l":4.36,"n":643,"o":4.37,"t":"2026-10-16T18:05:00Z","v":232779,"vw":4.366962},{"c":4.37,"h":4.37,"l":4.36,"n":713,"o":4.365,"t":"2026-10-16T18:10:00Z","v":135828,"vw":4.36615},{"c":4.37,"h":4.37,"l":4.36,"n":645,"o":4.37,"t":"2026-10-16T18:15:00Z","v":126513,"vw":4.366491},{"c":4.3599,"h":4.37,"l":4.35,"n":937,"o":4.36,"t":"2026-10-16T18:20:00Z","v":414345,"vw":4.361375},{"c":4.36,"h":4.36,"l":4.35,"n":465,"o":4.355,"t":"2026-10-16T18:25:00Z","v":174528,"vw":4.356962},{"c":4.37,"h":4.37,"l":4.35,"n":720,"o":4.355,"t":"2026-10-16T18:30:00Z","v":322124,"vw":4.359563},{"c":4.3568,"h":4.37,"l":4.35,"n":638,"o":4.3605,"t":"2026-10-16T18:35:00Z","v":317332,"vw":4.359069},{"c":4.37,"h":4.37,"l":4.3598,"n":562,"o":4.36,"t":"2026-10-16T18:40:00Z","v":172890,"vw":4.36311},{"c":4.37,"h":4.38,"l":4.36,"n":1062,"o":4.365,"t":"2026-10-16T18:45:00Z","v":1290212,"vw":4.369937},{"c":4.37,"h":4.37,"l":4.36,"n":461,"o":4.37,"t":"2026-10-16T18:50:00Z","v":90162,"vw":4.364645},{"c":4.37,"h":4.37,"l":4.35,"n":835,"o":4.365,"t":"2026-10-16T18:55:00Z","v":626531,"vw":4.359358},{"c":4.37,"h":4.37,"l":4.36,"n":692,"o":4.37,"t":"2026-10-16T19:00:00Z","v":228467,"vw":4.36407},{"c":4.37,"h":4.37,"l":4.36,"n":619,"o":4.365,"t":"2026-10-16T19:05:00Z","v":132526,"vw":4.3655},{"c":4.3699,"h":4.37,"l":4.36,"n":604,"o":4.365,"t":"2026-10-16T19:10:00Z","v":292077,"vw":4.368673},{"c":4.365,"h":4.38,"l":4.36,"n":831,"o":4.3682,"t":"2026-10-16T19:15:00Z","v":770761,"vw":4.371347},{"c":4.37,"h":4.37,"l":4.36,"n":661,"o":4.365,"t":"2026-10-16T19:20:00Z","v":202560,"vw":4.368295},{"c":4.355,"h":4.37,"l":4.35,"n":908,"o":4.365,"t":"2026-10-16T19:25:00Z","v":573369,"vw":4.359646},{"c":4.35,"h":4.36,"l":4.35,"n":578,"o":4.355,"t":"2026-10-16T19:30:00Z","v":117956,"vw":4.355188},{"c":4.345,"h":4.36,"l":4.34,"n":1061,"o":4.355,"t":"2026-10-16T19:35:00Z","v":369441,"vw":4.349622},{"c":4.35,"h":4.35,"l":4.34,"n":682,"o":4.345,"t":"2026-10-16T19:40:00Z","v":195469,"vw":4.345301},{"c":4.36,"h":4.36,"l":4.34,"n":1162,"o":4.345,"t":"2026-10-16T19:45:00Z","v":583346,"vw":4.349443},{"c":4.36,"h":4.36,"l":4.35,"n":886,"o":4.36,"t":"2026-10-16T19:50:00Z","v":438766,"vw":4.355323},{"c":4.365,"h":4.37,"l":4.35,"n":2953,"o":4.3501,"t":"2026-10-16T19:55:00Z","v":1398951,"vw":4.361364},{"c":4.36,"h":4.37,"l":4.36,"n":26,"o":4.37,"t":"2026-10-16T20:00:00Z","v":1019796,"vw":4.369995},{"c":4.38,"h":4.3892,"l":4.37,"n":13,"o":4.37,"t":"2026-10-16T20:05:00Z","v":5317,"vw":4.380852},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-16T20:15:00Z","v":145,"vw":4.38},{"c":4.3795,"h":4.3795,"l":4.3795,"n":1,"o":4.3795,"t":"2026-10-16T20:35:00Z","v":200,"vw":4.3795},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T20:40:00Z","v":9148,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T20:45:00Z","v":1500,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T20:55:00Z","v":1700,"vw":4.37},{"c":4.3798,"h":4.3798,"l":4.3798,"n":1,"o":4.3798,"t":"2026-10-16T21:05:00Z","v":1000,"vw":4.3798},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T21:45:00Z","v":3000,"vw":4.37},{"c":4.37,"h":4.3715,"l":4.37,"n":4,"o":4.3715,"t":"2026-10-16T22:05:00Z","v":259,"vw":4.37075},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T22:10:00Z","v":311,"vw":4.37},{"c":4.3798,"h":4.3798,"l":4.37,"n":2,"o":4.37,"t":"2026-10-16T22:45:00Z","v":1400,"vw":4.377},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T22:55:00Z","v":428,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-16T23:25:00Z","v":3000,"vw":4.37},{"c":4.3701,"h":4.3701,"l":4.37,"n":17,"o":4.37,"t":"2026-10-16T23:30:00Z","v":3193,"vw":4.37005},{"c":4.3301,"h":4.3301,"l":4.3301,"n":1,"o":4.3301,"t":"2026-10-16T23:35:00Z","v":405,"vw":4.3301},{"c":4.35,"h":4.37,"l":4.35,"n":4,"o":4.36,"t":"2026-10-16T23:55:00Z","v":7647,"vw":4.362164},{"c":4.33,"h":4.41,"l":4.32,"n":75,"o":4.35,"t":"2026-10-19T08:00:00Z","v":36822,"vw":4.351092},{"c":4.32,"h":4.32,"l":4.32,"n":16,"o":4.32,"t":"2026-10-19T08:10:00Z","v":3701,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-19T08:20:00Z","v":500,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-19T08:25:00Z","v":168,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-19T08:30:00Z","v":800,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-19T08:35:00Z","v":1000,"vw":4.3},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-19T08:40:00Z","v":491,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-19T08:55:00Z","v":300,"vw":4.31},{"c":4.29,"h":4.3,"l":4.29,"n":27,"o":4.3,"t":"2026-10-19T09:00:00Z","v":65180,"vw":4.299962},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T09:05:00Z","v":4000,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":7,"o":4.28,"t":"2026-10-19T09:10:00Z","v":212,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":11,"o":4.29,"t":"2026-10-19T09:20:00Z","v":7972,"vw":4.29},{"c":4.2699,"h":4.28,"l":4.2699,"n":17,"o":4.28,"t":"2026-10-19T09:25:00Z","v":5951,"vw":4.276517},{"c":4.2799,"h":4.2799,"l":4.27,"n":6,"o":4.27,"t":"2026-10-19T09:30:00Z","v":2092,"vw":4.272389},{"c":4.28,"h":4.28,"l":4.27,"n":5,"o":4.28,"t":"2026-10-19T09:35:00Z","v":487,"vw":4.275},{"c":4.28,"h":4.28,"l":4.28,"n":20,"o":4.28,"t":"2026-10-19T09:40:00Z","v":68827,"vw":4.28},{"c":4.2796,"h":4.2796,"l":4.2796,"n":1,"o":4.2796,"t":"2026-10-19T09:50:00Z","v":100,"vw":4.2796},{"c":4.26,"h":4.28,"l":4.26,"n":8,"o":4.27,"t":"2026-10-19T09:55:00Z","v":6373,"vw":4.271687},{"c":4.26,"h":4.27,"l":4.26,"n":12,"o":4.27,"t":"2026-10-19T10:00:00Z","v":18031,"vw":4.269218},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-19T10:05:00Z","v":4800,"vw":4.27},{"c":4.27,"h":4.28,"l":4.27,"n":5,"o":4.28,"t":"2026-10-19T10:10:00Z","v":2408,"vw":4.273257},{"c":4.2699,"h":4.2699,"l":4.2699,"n":2,"o":4.2699,"t":"2026-10-19T10:15:00Z","v":710,"vw":4.2699},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-19T10:25:00Z","v":8915,"vw":4.27},{"c":4.27,"h":4.27,"l":4.2695,"n":3,"o":4.2695,"t":"2026-10-19T10:30:00Z","v":675,"vw":4.269917},{"c":4.28,"h":4.2898,"l":4.2798,"n":11,"o":4.2798,"t":"2026-10-19T10:35:00Z","v":29841,"vw":4.280322},{"c":4.28,"h":4.28,"l":4.28,"n":21,"o":4.28,"t":"2026-10-19T10:40:00Z","v":69409,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":8,"o":4.28,"t":"2026-10-19T10:45:00Z","v":13864,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-19T10:50:00Z","v":5605,"vw":4.28},{"c":4.29,"h":4.3,"l":4.29,"n":42,"o":4.29,"t":"2026-10-19T10:55:00Z","v":73394,"vw":4.290545},{"c":4.28,"h":4.29,"l":4.28,"n":77,"o":4.2897,"t":"2026-10-19T11:00:00Z","v":75810,"vw":4.288155},{"c":4.27,"h":4.28,"l":4.27,"n":37,"o":4.28,"t":"2026-10-19T11:05:00Z","v":58800,"vw":4.279659},{"c":4.27,"h":4.28,"l":4.27,"n":17,"o":4.27,"t":"2026-10-19T11:10:00Z","v":16063,"vw":4.274319},{"c":4.27,"h":4.28,"l":4.27,"n":7,"o":4.28,"t":"2026-10-19T11:15:00Z","v":2674,"vw":4.276227},{"c":4.2815,"h":4.2815,"l":4.275,"n":14,"o":4.28,"t":"2026-10-19T11:20:00Z","v":27661,"vw":4.279286},{"c":4.2796,"h":4.29,"l":4.27,"n":41,"o":4.29,"t":"2026-10-19T11:25:00Z","v":59658,"vw":4.279999},{"c":4.28,"h":4.28,"l":4.27,"n":42,"o":4.27,"t":"2026-10-19T11:30:00Z","v":38429,"vw":4.272064},{"c":4.28,"h":4.28,"l":4.27,"n":32,"o":4.27,"t":"2026-10-19T11:35:00Z","v":18082,"vw":4.27403},{"c":4.26,"h":4.28,"l":4.26,"n":105,"o":4.27,"t":"2026-10-19T11:40:00Z","v":46870,"vw":4.267782},{"c":4.28,"h":4.28,"l":4.26,"n":168,"o":4.26,"t":"2026-10-19T11:45:00Z","v":90347,"vw":4.27199},{"c":4.27,"h":4.28,"l":4.27,"n":142,"o":4.28,"t":"2026-10-19T11:50:00Z","v":82113,"vw":4.276008},{"c":4.27,"h":4.28,"l":4.26,"n":97,"o":4.28,"t":"2026-10-19T11:55:00Z","v":119359,"vw":4.271579},{"c":4.27,"h":4.28,"l":4.26,"n":150,"o":4.28,"t":"2026-10-19T12:00:00Z","v":90080,"vw":4.270115},{"c":4.28,"h":4.28,"l":4.26,"n":145,"o":4.26,"t":"2026-10-19T12:05:00Z","v":82598,"vw":4.267448},{"c":4.27,"h":4.28,"l":4.26,"n":126,"o":4.27,"t":"2026-10-19T12:10:00Z","v":62874,"vw":4.269385},{"c":4.27,"h":4.28,"l":4.26,"n":145,"o":4.27,"t":"2026-10-19T12:15:00Z","v":92578,"vw":4.268224},{"c":4.27,"h":4.28,"l":4.26,"n":162,"o":4.28,"t":"2026-10-19T12:20:00Z","v":89057,"vw":4.2736},{"c":4.27,"h":4.28,"l":4.26,"n":173,"o":4.27,"t":"2026-10-19T12:25:00Z","v":96947,"vw":4.272456},{"c":4.27,"h":4.27,"l":4.26,"n":104,"o":4.27,"t":"2026-10-19T12:30:00Z","v":50992,"vw":4.265146},{"c":4.27,"h":4.27,"l":4.26,"n":87,"o":4.27,"t":"2026-10-19T12:35:00Z","v":38816,"vw":4.265291},{"c":4.24,"h":4.27,"l":4.24,"n":130,"o":4.27,"t":"2026-10-19T12:40:00Z","v":64861,"vw":4.257489},{"c":4.22,"h":4.25,"l":4.22,"n":228,"o":4.2499,"t":"2026-10-19T12:45:00Z","v":191718,"vw":4.230734},{"c":4.22,"h":4.24,"l":4.22,"n":168,"o":4.23,"t":"2026-10-19T12:50:00Z","v":78929,"vw":4.228853},{"c":4.23,"h":4.23,"l":4.22,"n":96,"o":4.23,"t":"2026-10-19T12:55:00Z","v":91605,"vw":4.228094},{"c":4.23,"h":4.24,"l":4.23,"n":43,"o":4.23,"t":"2026-10-19T13:00:00Z","v":79383,"vw":4.230188},{"c":4.238,"h":4.24,"l":4.22,"n":88,"o":4.23,"t":"2026-10-19T13:05:00Z","v":87137,"vw":4.230228},{"c":4.23,"h":4.24,"l":4.23,"n":29,"o":4.24,"t":"2026-10-19T13:10:00Z","v":7231,"vw":4.23651},{"c":4.23,"h":4.24,"l":4.22,"n":54,"o":4.24,"t":"2026-10-19T13:15:00Z","v":24537,"vw":4.231213},{"c":4.22,"h":4.23,"l":4.22,"n":75,"o":4.222,"t":"2026-10-19T13:20:00Z","v":45101,"vw":4.222812},{"c":4.21,"h":4.22,"l":4.21,"n":98,"o":4.21,"t":"2026-10-19T13:25:00Z","v":61716,"vw":4.212083},{"c":4.195,"h":4.2199,"l":4.19,"n":989,"o":4.21,"t":"2026-10-19T13:30:00Z","v":991180,"vw":4.202414},{"c":4.2199,"h":4.225,"l":4.19,"n":482,"o":4.2,"t":"2026-10-19T13:35:00Z","v":604774,"vw":4.213629},{"c":4.215,"h":4.23,"l":4.21,"n":423,"o":4.215,"t":"2026-10-19T13:40:00Z","v":337646,"vw":4.220459},{"c":4.21,"h":4.235,"l":4.2,"n":817,"o":4.216,"t":"2026-10-19T13:45:00Z","v":920694,"vw":4.220587},{"c":4.22,"h":4.225,"l":4.205,"n":566,"o":4.21,"t":"2026-10-19T13:50:00Z","v":427868,"vw":4.214481},{"c":4.215,"h":4.23,"l":4.21,"n":484,"o":4.225,"t":"2026-10-19T13:55:00Z","v":468963,"vw":4.220586},{"c":4.215,"h":4.22,"l":4.21,"n":287,"o":4.215,"t":"2026-10-19T14:00:00Z","v":81388,"vw":4.215061},{"c":4.215,"h":4.225,"l":4.2,"n":849,"o":4.215,"t":"2026-10-19T14:05:00Z","v":631703,"vw":4.213518},{"c":4.245,"h":4.2462,"l":4.2123,"n":1280,"o":4.2123,"t":"2026-10-19T14:10:00Z","v":876168,"vw":4.227531},{"c":4.265,"h":4.265,"l":4.2318,"n":779,"o":4.245,"t":"2026-10-19T14:15:00Z","v":398489,"vw":4.244183},{"c":4.275,"h":4.275,"l":4.2501,"n":629,"o":4.265,"t":"2026-10-19T14:20:00Z","v":432280,"vw":4.263264},{"c":4.285,"h":4.3,"l":4.265,"n":1068,"o":4.2724,"t":"2026-10-19T14:25:00Z","v":827636,"vw":4.282291},{"c":4.2781,"h":4.29,"l":4.27,"n":813,"o":4.285,"t":"2026-10-19T14:30:00Z","v":651391,"vw":4.282876},{"c":4.29,"h":4.29,"l":4.2701,"n":702,"o":4.2781,"t":"2026-10-19T14:35:00Z","v":503298,"vw":4.281469},{"c":4.275,"h":4.3,"l":4.2701,"n":660,"o":4.285,"t":"2026-10-19T14:40:00Z","v":730745,"vw":4.286738},{"c":4.275,"h":4.29,"l":4.27,"n":385,"o":4.275,"t":"2026-10-19T14:45:00Z","v":269158,"vw":4.278908},{"c":4.265,"h":4.28,"l":4.26,"n":1051,"o":4.275,"t":"2026-10-19T14:50:00Z","v":845589,"vw":4.269276},{"c":4.27,"h":4.28,"l":4.26,"n":1324,"o":4.265,"t":"2026-10-19T14:55:00Z","v":1203090,"vw":4.270056},{"c":4.27,"h":4.28,"l":4.265,"n":855,"o":4.27,"t":"2026-10-19T15:00:00Z","v":594045,"vw":4.270507},{"c":4.28,"h":4.28,"l":4.2632,"n":625,"o":4.27,"t":"2026-10-19T15:05:00Z","v":301633,"vw":4.273432},{"c":4.295,"h":4.3051,"l":4.2732,"n":1260,"o":4.275,"t":"2026-10-19T15:10:00Z","v":1099037,"vw":4.293255},{"c":4.285,"h":4.3,"l":4.2801,"n":775,"o":4.295,"t":"2026-10-19T15:15:00Z","v":594369,"vw":4.294001},{"c":4.295,"h":4.3,"l":4.2803,"n":1192,"o":4.285,"t":"2026-10-19T15:20:00Z","v":920749,"vw":4.290104},{"c":4.3,"h":4.31,"l":4.29,"n":355,"o":4.295,"t":"2026-10-19T15:25:00Z","v":153273,"vw":4.301192},{"c":4.325,"h":4.325,"l":4.305,"n":653,"o":4.305,"t":"2026-10-19T15:30:00Z","v":600542,"vw":4.311902},{"c":4.31,"h":4.33,"l":4.31,"n":617,"o":4.325,"t":"2026-10-19T15:35:00Z","v":310923,"vw":4.321897},{"c":4.305,"h":4.32,"l":4.3032,"n":458,"o":4.315,"t":"2026-10-19T15:40:00Z","v":288311,"vw":4.311458},{"c":4.315,"h":4.32,"l":4.3,"n":774,"o":4.305,"t":"2026-10-19T15:45:00Z","v":1219529,"vw":4.309702},{"c":4.315,"h":4.3151,"l":4.31,"n":354,"o":4.3101,"t":"2026-10-19T15:50:00Z","v":294880,"vw":4.312135},{"c":4.3,"h":4.32,"l":4.3,"n":716,"o":4.315,"t":"2026-10-19T15:55:00Z","v":468588,"vw":4.309542},{"c":4.285,"h":4.305,"l":4.28,"n":363,"o":4.3,"t":"2026-10-19T16:00:00Z","v":125655,"vw":4.292612},{"c":4.29,"h":4.29,"l":4.28,"n":265,"o":4.285,"t":"2026-10-19T16:05:00Z","v":91111,"vw":4.285681},{"c":4.2968,"h":4.3,"l":4.28,"n":608,"o":4.2898,"t":"2026-10-19T16:10:00Z","v":407101,"vw":4.290692},{"c":4.295,"h":4.3,"l":4.29,"n":269,"o":4.295,"t":"2026-10-19T16:15:00Z","v":212098,"vw":4.294771},{"c":4.295,"h":4.3,"l":4.29,"n":249,"o":4.295,"t":"2026-10-19T16:20:00Z","v":64250,"vw":4.29308},{"c":4.295,"h":4.3,"l":4.29,"n":340,"o":4.295,"t":"2026-10-19T16:25:00Z","v":74602,"vw":4.295718},{"c":4.2881,"h":4.295,"l":4.28,"n":514,"o":4.295,"t":"2026-10-19T16:30:00Z","v":276494,"vw":4.289458},{"c":4.295,"h":4.2991,"l":4.28,"n":388,"o":4.29,"t":"2026-10-19T16:35:00Z","v":341136,"vw":4.290669},{"c":4.29,"h":4.2983,"l":4.29,"n":215,"o":4.29,"t":"2026-10-19T16:40:00Z","v":83476,"vw":4.294071},{"c":4.2915,"h":4.2999,"l":4.29,"n":174,"o":4.2999,"t":"2026-10-19T16:45:00Z","v":31589,"vw":4.292553},{"c":4.295,"h":4.3,"l":4.29,"n":191,"o":4.29,"t":"2026-10-19T16:50:00Z","v":62971,"vw":4.292866},{"c":4.29,"h":4.3,"l":4.29,"n":172,"o":4.2901,"t":"2026-10-19T16:55:00Z","v":36516,"vw":4.294076},{"c":4.28,"h":4.2967,"l":4.28,"n":585,"o":4.29,"t":"2026-10-19T17:00:00Z","v":336346,"vw":4.290183},{"c":4.285,"h":4.29,"l":4.28,"n":259,"o":4.285,"t":"2026-10-19T17:05:00Z","v":57403,"vw":4.282519},{"c":4.285,"h":4.29,"l":4.275,"n":412,"o":4.285,"t":"2026-10-19T17:10:00Z","v":204524,"vw":4.280725},{"c":4.285,"h":4.285,"l":4.285,"n":124,"o":4.285,"t":"2026-10-19T17:15:00Z","v":38636,"vw":4.285},{"c":4.285,"h":4.29,"l":4.28,"n":308,"o":4.285,"t":"2026-10-19T17:20:00Z","v":54867,"vw":4.285984},{"c":4.295,"h":4.2952,"l":4.28,"n":537,"o":4.285,"t":"2026-10-19T17:25:00Z","v":189098,"vw":4.290078},{"c":4.285,"h":4.2951,"l":4.28,"n":569,"o":4.29,"t":"2026-10-19T17:30:00Z","v":162850,"vw":4.28985},{"c":4.28,"h":4.29,"l":4.28,"n":305,"o":4.285,"t":"2026-10-19T17:35:00Z","v":85835,"vw":4.284576},{"c":4.295,"h":4.2999,"l":4.28,"n":389,"o":4.28,"t":"2026-10-19T17:40:00Z","v":149353,"vw":4.290404},{"c":4.285,"h":4.295,"l":4.28,"n":293,"o":4.29,"t":"2026-10-19T17:45:00Z","v":109116,"vw":4.286608},{"c":4.285,"h":4.29,"l":4.28,"n":230,"o":4.2899,"t":"2026-10-19T17:50:00Z","v":67629,"vw":4.28451},{"c":4.28,"h":4.29,"l":4.28,"n":244,"o":4.28,"t":"2026-10-19T17:55:00Z","v":78937,"vw":4.282566},{"c":4.28,"h":4.29,"l":4.28,"n":431,"o":4.28,"t":"2026-10-19T18:00:00Z","v":144317,"vw":4.284638},{"c":4.285,"h":4.29,"l":4.28,"n":300,"o":4.28,"t":"2026-10-19T18:05:00Z","v":65940,"vw":4.284457},{"c":4.28,"h":4.29,"l":4.28,"n":223,"o":4.28,"t":"2026-10-19T18:10:00Z","v":113119,"vw":4.283039},{"c":4.28,"h":4.29,"l":4.28,"n":231,"o":4.2801,"t":"2026-10-19T18:15:00Z","v":61335,"vw":4.283958},{"c":4.285,"h":4.29,"l":4.28,"n":253,"o":4.285,"t":"2026-10-19T18:20:00Z","v":92200,"vw":4.282837},{"c":4.27,"h":4.29,"l":4.27,"n":600,"o":4.28,"t":"2026-10-19T18:25:00Z","v":199037,"vw":4.280213},{"c":4.27,"h":4.28,"l":4.26,"n":949,"o":4.275,"t":"2026-10-19T18:30:00Z","v":379879,"vw":4.270815},{"c":4.27,"h":4.28,"l":4.27,"n":295,"o":4.275,"t":"2026-10-19T18:35:00Z","v":203745,"vw":4.273195},{"c":4.27,"h":4.28,"l":4.27,"n":301,"o":4.28,"t":"2026-10-19T18:40:00Z","v":92362,"vw":4.27579},{"c":4.285,"h":4.29,"l":4.27,"n":435,"o":4.275,"t":"2026-10-19T18:45:00Z","v":184544,"vw":4.280571},{"c":4.2823,"h":4.29,"l":4.28,"n":254,"o":4.285,"t":"2026-10-19T18:50:00Z","v":113189,"vw":4.284805},{"c":4.28,"h":4.29,"l":4.28,"n":290,"o":4.28,"t":"2026-10-19T18:55:00Z","v":85865,"vw":4.284514},{"c":4.28,"h":4.29,"l":4.28,"n":428,"o":4.28,"t":"2026-10-19T19:00:00Z","v":178440,"vw":4.283451},{"c":4.27,"h":4.29,"l":4.27,"n":497,"o":4.285,"t":"2026-10-19T19:05:00Z","v":199768,"vw":4.281328},{"c":4.285,"h":4.29,"l":4.27,"n":361,"o":4.27,"t":"2026-10-19T19:10:00Z","v":275785,"vw":4.280336},{"c":4.285,"h":4.29,"l":4.28,"n":314,"o":4.285,"t":"2026-10-19T19:15:00Z","v":181654,"vw":4.284923},{"c":4.285,"h":4.29,"l":4.28,"n":362,"o":4.285,"t":"2026-10-19T19:20:00Z","v":307687,"vw":4.285071},{"c":4.285,"h":4.29,"l":4.28,"n":392,"o":4.29,"t":"2026-10-19T19:25:00Z","v":106138,"vw":4.286116},{"c":4.285,"h":4.29,"l":4.28,"n":417,"o":4.285,"t":"2026-10-19T19:30:00Z","v":112994,"vw":4.285409},{"c":4.29,"h":4.29,"l":4.28,"n":783,"o":4.285,"t":"2026-10-19T19:35:00Z","v":332976,"vw":4.288757},{"c":4.285,"h":4.29,"l":4.28,"n":714,"o":4.29,"t":"2026-10-19T19:40:00Z","v":268279,"vw":4.288714},{"c":4.285,"h":4.29,"l":4.28,"n":683,"o":4.285,"t":"2026-10-19T19:45:00Z","v":266105,"vw":4.288984},{"c":4.295,"h":4.3,"l":4.28,"n":1040,"o":4.285,"t":"2026-10-19T19:50:00Z","v":614945,"vw":4.28964},{"c":4.3,"h":4.3,"l":4.29,"n":2288,"o":4.295,"t":"2026-10-19T19:55:00Z","v":1322824,"vw":4.297796},{"c":4.28,"h":4.295,"l":4.28,"n":83,"o":4.29,"t":"2026-10-19T20:00:00Z","v":1408039,"vw":4.289992},{"c":4.29,"h":4.3,"l":4.28,"n":13,"o":4.29,"t":"2026-10-19T20:05:00Z","v":1709,"vw":4.289411},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-19T20:10:00Z","v":101,"vw":4.3},{"c":4.2807,"h":4.2807,"l":4.2807,"n":1,"o":4.2807,"t":"2026-10-19T20:15:00Z","v":238,"vw":4.2807},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-19T20:35:00Z","v":32023,"vw":4.29},{"c":4.3,"h":4.3,"l":4.2877,"n":2,"o":4.2877,"t":"2026-10-19T20:55:00Z","v":225,"vw":4.294533},{"c":4.2987,"h":4.2987,"l":4.2987,"n":1,"o":4.2987,"t":"2026-10-19T21:10:00Z","v":232,"vw":4.2987},{"c":4.2836,"h":4.2836,"l":4.2836,"n":1,"o":4.2836,"t":"2026-10-19T21:50:00Z","v":568,"vw":4.2836},{"c":4.2803,"h":4.2803,"l":4.2803,"n":1,"o":4.2803,"t":"2026-10-19T21:55:00Z","v":100,"vw":4.2803},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T22:05:00Z","v":997,"vw":4.3},{"c":4.29,"h":4.3,"l":4.29,"n":9,"o":4.3,"t":"2026-10-19T22:30:00Z","v":423,"vw":4.294169},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T22:35:00Z","v":278,"vw":4.3},{"c":4.2998,"h":4.2998,"l":4.2998,"n":1,"o":4.2998,"t":"2026-10-19T22:55:00Z","v":100,"vw":4.2998},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T23:05:00Z","v":100,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-19T23:20:00Z","v":3000,"vw":4.29},{"c":4.29,"h":4.2969,"l":4.29,"n":4,"o":4.2969,"t":"2026-10-19T23:30:00Z","v":3361,"vw":4.290206},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T23:40:00Z","v":1000,"vw":4.3},{"c":4.2987,"h":4.3,"l":4.2987,"n":2,"o":4.3,"t":"2026-10-19T23:55:00Z","v":304,"vw":4.299128},{"c":4.31,"h":4.31,"l":4.3,"n":23,"o":4.3,"t":"2026-10-20T08:00:00Z","v":3076,"vw":4.301003},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T08:25:00Z","v":800,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-20T08:30:00Z","v":800,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-20T08:40:00Z","v":4000,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T08:45:00Z","v":3600,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-20T09:00:00Z","v":1600,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":3,"o":4.28,"t":"2026-10-20T09:30:00Z","v":1100,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T09:35:00Z","v":799,"vw":4.29},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-20T09:45:00Z","v":1982,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-20T09:55:00Z","v":1469,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-20T10:00:00Z","v":4000,"vw":4.27},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T10:20:00Z","v":300,"vw":4.29},{"c":4.25,"h":4.34,"l":4.23,"n":140,"o":4.3,"t":"2026-10-20T10:30:00Z","v":91651,"vw":4.296043},{"c":4.2,"h":4.26,"l":4.2,"n":126,"o":4.26,"t":"2026-10-20T10:35:00Z","v":123098,"vw":4.219167},{"c":4.22,"h":4.22,"l":4.195,"n":93,"o":4.2,"t":"2026-10-20T10:40:00Z","v":98221,"vw":4.204242},{"c":4.24,"h":4.24,"l":4.22,"n":36,"o":4.22,"t":"2026-10-20T10:45:00Z","v":52247,"vw":4.229447},{"c":4.24,"h":4.24,"l":4.24,"n":33,"o":4.24,"t":"2026-10-20T10:50:00Z","v":71692,"vw":4.24},{"c":4.22,"h":4.25,"l":4.22,"n":18,"o":4.24,"t":"2026-10-20T10:55:00Z","v":46831,"vw":4.227923},{"c":4.22,"h":4.24,"l":4.22,"n":89,"o":4.22,"t":"2026-10-20T11:00:00Z","v":77403,"vw":4.225528},{"c":4.23,"h":4.24,"l":4.21,"n":110,"o":4.22,"t":"2026-10-20T11:05:00Z","v":58369,"vw":4.22673},{"c":4.24,"h":4.26,"l":4.23,"n":195,"o":4.23,"t":"2026-10-20T11:10:00Z","v":103652,"vw":4.244416},{"c":4.25,"h":4.26,"l":4.2415,"n":44,"o":4.2415,"t":"2026-10-20T11:15:00Z","v":23871,"vw":4.252843},{"c":4.25,"h":4.26,"l":4.25,"n":79,"o":4.26,"t":"2026-10-20T11:20:00Z","v":36093,"vw":4.255206},{"c":4.22,"h":4.26,"l":4.21,"n":105,"o":4.26,"t":"2026-10-20T11:25:00Z","v":109439,"vw":4.236225},{"c":4.21,"h":4.22,"l":4.21,"n":42,"o":4.22,"t":"2026-10-20T11:30:00Z","v":33260,"vw":4.213765},{"c":4.23,"h":4.23,"l":4.2,"n":31,"o":4.2,"t":"2026-10-20T11:35:00Z","v":21478,"vw":4.217551},{"c":4.23,"h":4.24,"l":4.23,"n":73,"o":4.23,"t":"2026-10-20T11:40:00Z","v":72206,"vw":4.232909},{"c":4.22,"h":4.24,"l":4.21,"n":86,"o":4.23,"t":"2026-10-20T11:45:00Z","v":104375,"vw":4.224094},{"c":4.22,"h":4.22,"l":4.2,"n":57,"o":4.21,"t":"2026-10-20T11:50:00Z","v":64315,"vw":4.209692},{"c":4.2015,"h":4.22,"l":4.2,"n":83,"o":4.21,"t":"2026-10-20T11:55:00Z","v":87596,"vw":4.209313},{"c":4.21,"h":4.22,"l":4.2,"n":83,"o":4.21,"t":"2026-10-20T12:00:00Z","v":74216,"vw":4.208445},{"c":4.24,"h":4.25,"l":4.21,"n":163,"o":4.21,"t":"2026-10-20T12:05:00Z","v":103563,"vw":4.230721},{"c":4.25,"h":4.26,"l":4.23,"n":163,"o":4.24,"t":"2026-10-20T12:10:00Z","v":129063,"vw":4.245291},{"c":4.24,"h":4.26,"l":4.24,"n":131,"o":4.24,"t":"2026-10-20T12:15:00Z","v":94382,"vw":4.248618},{"c":4.24,"h":4.25,"l":4.23,"n":114,"o":4.25,"t":"2026-10-20T12:20:00Z","v":51939,"vw":4.240783},{"c":4.24,"h":4.24,"l":4.23,"n":106,"o":4.24,"t":"2026-10-20T12:25:00Z","v":53624,"vw":4.234628},{"c":4.22,"h":4.24,"l":4.22,"n":105,"o":4.24,"t":"2026-10-20T12:30:00Z","v":55165,"vw":4.231705},{"c":4.24,"h":4.25,"l":4.22,"n":117,"o":4.23,"t":"2026-10-20T12:35:00Z","v":68412,"vw":4.229347},{"c":4.25,"h":4.27,"l":4.24,"n":127,"o":4.24,"t":"2026-10-20T12:40:00Z","v":83514,"vw":4.253074},{"c":4.27,"h":4.27,"l":4.25,"n":106,"o":4.25,"t":"2026-10-20T12:45:00Z","v":53348,"vw":4.260204},{"c":4.26,"h":4.28,"l":4.26,"n":108,"o":4.26,"t":"2026-10-20T12:50:00Z","v":61536,"vw":4.268836},{"c":4.23,"h":4.27,"l":4.23,"n":181,"o":4.26,"t":"2026-10-20T12:55:00Z","v":136871,"vw":4.251708},{"c":4.25,"h":4.25,"l":4.22,"n":80,"o":4.24,"t":"2026-10-20T13:00:00Z","v":51239,"vw":4.235111},{"c":4.22,"h":4.24,"l":4.22,"n":35,"o":4.24,"t":"2026-10-20T13:05:00Z","v":20431,"vw":4.233934},{"c":4.24,"h":4.25,"l":4.23,"n":51,"o":4.23,"t":"2026-10-20T13:10:00Z","v":58294,"vw":4.234275},{"c":4.26,"h":4.26,"l":4.24,"n":53,"o":4.25,"t":"2026-10-20T13:15:00Z","v":52291,"vw":4.248768},{"c":4.26,"h":4.2615,"l":4.25,"n":39,"o":4.25,"t":"2026-10-20T13:20:00Z","v":15514,"vw":4.256476},{"c":4.26,"h":4.27,"l":4.26,"n":37,"o":4.26,"t":"2026-10-20T13:25:00Z","v":38772,"vw":4.260254},{"c":4.25,"h":4.265,"l":4.23,"n":770,"o":4.26,"t":"2026-10-20T13:30:00Z","v":785739,"vw":4.252298},{"c":4.245,"h":4.275,"l":4.24,"n":583,"o":4.255,"t":"2026-10-20T13:35:00Z","v":650310,"vw":4.261393},{"c":4.23,"h":4.25,"l":4.23,"n":280,"o":4.24,"t":"2026-10-20T13:40:00Z","v":145657,"vw":4.239533},{"c":4.255,"h":4.26,"l":4.23,"n":316,"o":4.24,"t":"2026-10-20T13:45:00Z","v":139895,"vw":4.24285},{"c":4.26,"h":4.27,"l":4.25,"n":436,"o":4.25,"t":"2026-10-20T13:50:00Z","v":303288,"vw":4.2615},{"c":4.26,"h":4.2698,"l":4.245,"n":580,"o":4.265,"t":"2026-10-20T13:55:00Z","v":332195,"vw":4.255991},{"c":4.275,"h":4.28,"l":4.255,"n":616,"o":4.255,"t":"2026-10-20T14:00:00Z","v":450367,"vw":4.269457},{"c":4.295,"h":4.3,"l":4.272,"n":576,"o":4.272,"t":"2026-10-20T14:05:00Z","v":290862,"vw":4.283823},{"c":4.295,"h":4.305,"l":4.29,"n":669,"o":4.295,"t":"2026-10-20T14:10:00Z","v":384854,"vw":4.29892},{"c":4.2937,"h":4.308,"l":4.28,"n":588,"o":4.295,"t":"2026-10-20T14:15:00Z","v":382289,"vw":4.295717},{"c":4.31,"h":4.3162,"l":4.29,"n":563,"o":4.295,"t":"2026-10-20T14:20:00Z","v":345291,"vw":4.302583},{"c":4.3284,"h":4.3397,"l":4.31,"n":820,"o":4.3118,"t":"2026-10-20T14:25:00Z","v":483191,"vw":4.323882},{"c":4.33,"h":4.35,"l":4.3201,"n":1222,"o":4.3299,"t":"2026-10-20T14:30:00Z","v":486159,"vw":4.333957},{"c":4.335,"h":4.34,"l":4.32,"n":584,"o":4.3282,"t":"2026-10-20T14:35:00Z","v":366585,"vw":4.329418},{"c":4.342,"h":4.345,"l":4.33,"n":329,"o":4.335,"t":"2026-10-20T14:40:00Z","v":115188,"vw":4.337661},{"c":4.32,"h":4.35,"l":4.32,"n":641,"o":4.345,"t":"2026-10-20T14:45:00Z","v":287825,"vw":4.333264},{"c":4.345,"h":4.35,"l":4.325,"n":383,"o":4.325,"t":"2026-10-20T14:50:00Z","v":185681,"vw":4.336025},{"c":4.3601,"h":4.37,"l":4.3401,"n":417,"o":4.345,"t":"2026-10-20T14:55:00Z","v":238550,"vw":4.358225},{"c":4.345,"h":4.37,"l":4.3437,"n":796,"o":4.36,"t":"2026-10-20T15:00:00Z","v":392383,"vw":4.356869},{"c":4.35,"h":4.355,"l":4.34,"n":835,"o":4.345,"t":"2026-10-20T15:05:00Z","v":334098,"vw":4.346158},{"c":4.3099,"h":4.355,"l":4.3001,"n":782,"o":4.355,"t":"2026-10-20T15:10:00Z","v":441664,"vw":4.32546},{"c":4.3232,"h":4.3299,"l":4.305,"n":774,"o":4.31,"t":"2026-10-20T15:15:00Z","v":994932,"vw":4.316295},{"c":4.3151,"h":4.33,"l":4.31,"n":1116,"o":4.32,"t":"2026-10-20T15:20:00Z","v":785514,"vw":4.31999},{"c":4.305,"h":4.32,"l":4.3,"n":1438,"o":4.31,"t":"2026-10-20T15:25:00Z","v":834891,"vw":4.308412},{"c":4.295,"h":4.31,"l":4.29,"n":1053,"o":4.305,"t":"2026-10-20T15:30:00Z","v":568247,"vw":4.298067},{"c":4.305,"h":4.31,"l":4.29,"n":818,"o":4.295,"t":"2026-10-20T15:35:00Z","v":487667,"vw":4.299124},{"c":4.315,"h":4.315,"l":4.3,"n":603,"o":4.305,"t":"2026-10-20T15:40:00Z","v":352889,"vw":4.309205},{"c":4.3,"h":4.32,"l":4.3,"n":569,"o":4.32,"t":"2026-10-20T15:45:00Z","v":341053,"vw":4.309212},{"c":4.305,"h":4.31,"l":4.3,"n":454,"o":4.3,"t":"2026-10-20T15:50:00Z","v":119688,"vw":4.301871},{"c":4.31,"h":4.31,"l":4.3,"n":230,"o":4.305,"t":"2026-10-20T15:55:00Z","v":39883,"vw":4.303102},{"c":4.305,"h":4.31,"l":4.3,"n":407,"o":4.3,"t":"2026-10-20T16:00:00Z","v":110252,"vw":4.301369},{"c":4.295,"h":4.3051,"l":4.29,"n":738,"o":4.3,"t":"2026-10-20T16:05:00Z","v":410675,"vw":4.299793},{"c":4.2998,"h":4.3,"l":4.29,"n":232,"o":4.2932,"t":"2026-10-20T16:10:00Z","v":106580,"vw":4.291497},{"c":4.29,"h":4.3,"l":4.28,"n":791,"o":4.295,"t":"2026-10-20T16:15:00Z","v":427911,"vw":4.291531},{"c":4.2802,"h":4.29,"l":4.28,"n":246,"o":4.28,"t":"2026-10-20T16:20:00Z","v":40096,"vw":4.282944},{"c":4.285,"h":4.29,"l":4.28,"n":571,"o":4.285,"t":"2026-10-20T16:25:00Z","v":115521,"vw":4.285742},{"c":4.285,"h":4.29,"l":4.28,"n":306,"o":4.28,"t":"2026-10-20T16:30:00Z","v":91424,"vw":4.286621},{"c":4.295,"h":4.3,"l":4.285,"n":360,"o":4.285,"t":"2026-10-20T16:35:00Z","v":129262,"vw":4.29176},{"c":4.295,"h":4.3,"l":4.29,"n":167,"o":4.295,"t":"2026-10-20T16:40:00Z","v":45098,"vw":4.294366},{"c":4.305,"h":4.31,"l":4.29,"n":268,"o":4.295,"t":"2026-10-20T16:45:00Z","v":154225,"vw":4.298758},{"c":4.295,"h":4.31,"l":4.295,"n":437,"o":4.305,"t":"2026-10-20T16:50:00Z","v":357566,"vw":4.30052},{"c":4.3,"h":4.31,"l":4.295,"n":279,"o":4.2999,"t":"2026-10-20T16:55:00Z","v":87108,"vw":4.301233},{"c":4.3,"h":4.31,"l":4.3,"n":645,"o":4.3,"t":"2026-10-20T17:00:00Z","v":196064,"vw":4.300677},{"c":4.28,"h":4.31,"l":4.28,"n":530,"o":4.3,"t":"2026-10-20T17:05:00Z","v":374635,"vw":4.294651},{"c":4.285,"h":4.29,"l":4.28,"n":536,"o":4.285,"t":"2026-10-20T17:10:00Z","v":293200,"vw":4.284396},{"c":4.285,"h":4.29,"l":4.28,"n":226,"o":4.2853,"t":"2026-10-20T17:15:00Z","v":83047,"vw":4.285405},{"c":4.295,"h":4.3,"l":4.28,"n":518,"o":4.285,"t":"2026-10-20T17:20:00Z","v":151207,"vw":4.290277},{"c":4.294,"h":4.3,"l":4.29,"n":237,"o":4.295,"t":"2026-10-20T17:25:00Z","v":165203,"vw":4.298623},{"c":4.2951,"h":4.3,"l":4.29,"n":291,"o":4.295,"t":"2026-10-20T17:30:00Z","v":90626,"vw":4.294092},{"c":4.295,"h":4.3,"l":4.29,"n":204,"o":4.295,"t":"2026-10-20T17:35:00Z","v":61825,"vw":4.294621},{"c":4.29,"h":4.3,"l":4.29,"n":322,"o":4.295,"t":"2026-10-20T17:40:00Z","v":88097,"vw":4.296192},{"c":4.305,"h":4.31,"l":4.295,"n":361,"o":4.3,"t":"2026-10-20T17:45:00Z","v":241564,"vw":4.30091},{"c":4.305,"h":4.31,"l":4.3,"n":236,"o":4.305,"t":"2026-10-20T17:50:00Z","v":42640,"vw":4.305733},{"c":4.305,"h":4.31,"l":4.3,"n":193,"o":4.3057,"t":"2026-10-20T17:55:00Z","v":87185,"vw":4.30328},{"c":4.3084,"h":4.31,"l":4.3,"n":311,"o":4.305,"t":"2026-10-20T18:00:00Z","v":118597,"vw":4.305608},{"c":4.305,"h":4.31,"l":4.3,"n":361,"o":4.31,"t":"2026-10-20T18:05:00Z","v":123719,"vw":4.307708},{"c":4.31,"h":4.31,"l":4.3,"n":321,"o":4.3,"t":"2026-10-20T18:10:00Z","v":38991,"vw":4.305382},{"c":4.3,"h":4.31,"l":4.3,"n":347,"o":4.305,"t":"2026-10-20T18:15:00Z","v":106959,"vw":4.30731},{"c":4.305,"h":4.31,"l":4.3,"n":454,"o":4.305,"t":"2026-10-20T18:20:00Z","v":124001,"vw":4.304396},{"c":4.3099,"h":4.31,"l":4.3,"n":287,"o":4.305,"t":"2026-10-20T18:25:00Z","v":37873,"vw":4.304666},{"c":4.3101,"h":4.32,"l":4.3,"n":1146,"o":4.305,"t":"2026-10-20T18:30:00Z","v":763901,"vw":4.31095},{"c":4.3063,"h":4.3163,"l":4.3,"n":468,"o":4.3118,"t":"2026-10-20T18:35:00Z","v":439398,"vw":4.30918},{"c":4.3,"h":4.31,"l":4.3,"n":268,"o":4.305,"t":"2026-10-20T18:40:00Z","v":73878,"vw":4.305054},{"c":4.315,"h":4.32,"l":4.3,"n":446,"o":4.305,"t":"2026-10-20T18:45:00Z","v":122084,"vw":4.310052},{"c":4.315,"h":4.32,"l":4.31,"n":231,"o":4.315,"t":"2026-10-20T18:50:00Z","v":36208,"vw":4.315794},{"c":4.31,"h":4.32,"l":4.31,"n":228,"o":4.315,"t":"2026-10-20T18:55:00Z","v":38088,"vw":4.315644},{"c":4.315,"h":4.32,"l":4.31,"n":292,"o":4.315,"t":"2026-10-20T19:00:00Z","v":85286,"vw":4.3156},{"c":4.315,"h":4.32,"l":4.31,"n":276,"o":4.315,"t":"2026-10-20T19:05:00Z","v":49283,"vw":4.315323},{"c":4.325,"h":4.33,"l":4.315,"n":597,"o":4.315,"t":"2026-10-20T19:10:00Z","v":403419,"vw":4.322253},{"c":4.325,"h":4.33,"l":4.32,"n":287,"o":4.325,"t":"2026-10-20T19:15:00Z","v":86189,"vw":4.324871},{"c":4.32,"h":4.33,"l":4.32,"n":341,"o":4.32,"t":"2026-10-20T19:20:00Z","v":111746,"vw":4.321646},{"c":4.325,"h":4.33,"l":4.32,"n":215,"o":4.33,"t":"2026-10-20T19:25:00Z","v":52344,"vw":4.324611},{"c":4.325,"h":4.33,"l":4.32,"n":382,"o":4.33,"t":"2026-10-20T19:30:00Z","v":113203,"vw":4.325086},{"c":4.325,"h":4.33,"l":4.32,"n":317,"o":4.325,"t":"2026-10-20T19:35:00Z","v":99613,"vw":4.324054},{"c":4.325,"h":4.33,"l":4.32,"n":457,"o":4.325,"t":"2026-10-20T19:40:00Z","v":154843,"vw":4.324681},{"c":4.325,"h":4.33,"l":4.32,"n":487,"o":4.325,"t":"2026-10-20T19:45:00Z","v":187662,"vw":4.321379},{"c":4.325,"h":4.33,"l":4.32,"n":688,"o":4.32,"t":"2026-10-20T19:50:00Z","v":413960,"vw":4.324926},{"c":4.33,"h":4.33,"l":4.32,"n":1968,"o":4.33,"t":"2026-10-20T19:55:00Z","v":993450,"vw":4.323267},{"c":4.33,"h":4.33,"l":4.33,"n":36,"o":4.33,"t":"2026-10-20T20:00:00Z","v":772729,"vw":4.33},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T20:05:00Z","v":100,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T20:15:00Z","v":220,"vw":4.32},{"c":4.33,"h":4.33,"l":4.3269,"n":3,"o":4.3269,"t":"2026-10-20T20:30:00Z","v":3494,"vw":4.329909},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T20:35:00Z","v":100,"vw":4.33},{"c":4.3287,"h":4.3287,"l":4.3287,"n":1,"o":4.3287,"t":"2026-10-20T21:05:00Z","v":174,"vw":4.3287},{"c":4.3295,"h":4.3295,"l":4.3295,"n":1,"o":4.3295,"t":"2026-10-20T21:20:00Z","v":1732,"vw":4.3295},{"c":4.3292,"h":4.3292,"l":4.3292,"n":2,"o":4.3292,"t":"2026-10-20T21:45:00Z","v":1800,"vw":4.3292},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-20T21:50:00Z","v":150,"vw":4.33},{"c":4.3296,"h":4.3299,"l":4.3296,"n":2,"o":4.3299,"t":"2026-10-20T21:55:00Z","v":2500,"vw":4.32984},{"c":4.3298,"h":4.3298,"l":4.3296,"n":2,"o":4.3296,"t":"2026-10-20T22:10:00Z","v":1000,"vw":4.32978},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-10-20T22:30:00Z","v":205,"vw":4.33},{"c":4.3295,"h":4.3295,"l":4.3295,"n":1,"o":4.3295,"t":"2026-10-20T22:40:00Z","v":110,"vw":4.3295},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-20T23:00:00Z","v":1028,"vw":4.33},{"c":4.3369,"h":4.3369,"l":4.3369,"n":1,"o":4.3369,"t":"2026-10-20T23:20:00Z","v":150,"vw":4.3369},{"c":4.3295,"h":4.3295,"l":4.3295,"n":2,"o":4.3295,"t":"2026-10-20T23:45:00Z","v":202,"vw":4.3295},{"c":4.3,"h":4.3599,"l":4.25,"n":72,"o":4.3599,"t":"2026-10-21T08:00:00Z","v":30566,"vw":4.272631},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-21T08:05:00Z","v":1068,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-21T08:10:00Z","v":3100,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-21T08:15:00Z","v":8200,"vw":4.29},{"c":4.3,"h":4.3,"l":4.29,"n":10,"o":4.29,"t":"2026-10-21T08:25:00Z","v":14410,"vw":4.296801},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-21T08:30:00Z","v":2700,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-21T08:35:00Z","v":200,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":10,"o":4.28,"t":"2026-10-21T08:45:00Z","v":5228,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-21T09:00:00Z","v":1702,"vw":4.27},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-21T09:10:00Z","v":9798,"vw":4.29},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-21T09:30:00Z","v":233,"vw":4.29},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-21T09:35:00Z","v":10100,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-21T09:40:00Z","v":6000,"vw":4.28},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-21T10:40:00Z","v":14111,"vw":4.29},{"c":4.29,"h":4.31,"l":4.29,"n":89,"o":4.3,"t":"2026-10-21T11:00:00Z","v":85214,"vw":4.300472},{"c":4.3,"h":4.31,"l":4.29,"n":73,"o":4.3,"t":"2026-10-21T11:05:00Z","v":37818,"vw":4.303295},{"c":4.3,"h":4.31,"l":4.3,"n":69,"o":4.31,"t":"2026-10-21T11:10:00Z","v":32508,"vw":4.304787},{"c":4.3,"h":4.31,"l":4.3,"n":80,"o":4.3,"t":"2026-10-21T11:15:00Z","v":36358,"vw":4.305067},{"c":4.31,"h":4.31,"l":4.3,"n":71,"o":4.31,"t":"2026-10-21T11:20:00Z","v":65279,"vw":4.302458},{"c":4.31,"h":4.31,"l":4.3,"n":59,"o":4.3,"t":"2026-10-21T11:25:00Z","v":25884,"vw":4.305191},{"c":4.3,"h":4.31,"l":4.3,"n":56,"o":4.3,"t":"2026-10-21T11:30:00Z","v":26769,"vw":4.304907},{"c":4.31,"h":4.31,"l":4.3,"n":20,"o":4.31,"t":"2026-10-21T11:35:00Z","v":9142,"vw":4.305271},{"c":4.31,"h":4.31,"l":4.3,"n":28,"o":4.31,"t":"2026-10-21T11:40:00Z","v":27998,"vw":4.309469},{"c":4.33,"h":4.33,"l":4.3,"n":52,"o":4.3,"t":"2026-10-21T11:45:00Z","v":34441,"vw":4.317221},{"c":4.32,"h":4.33,"l":4.31,"n":58,"o":4.32,"t":"2026-10-21T11:50:00Z","v":50673,"vw":4.318813},{"c":4.31,"h":4.32,"l":4.31,"n":18,"o":4.32,"t":"2026-10-21T11:55:00Z","v":12025,"vw":4.317567},{"c":4.31,"h":4.32,"l":4.3,"n":49,"o":4.32,"t":"2026-10-21T12:00:00Z","v":48514,"vw":4.310546},{"c":4.32,"h":4.32,"l":4.3,"n":49,"o":4.31,"t":"2026-10-21T12:05:00Z","v":59091,"vw":4.308775},{"c":4.31,"h":4.32,"l":4.3,"n":150,"o":4.31,"t":"2026-10-21T12:10:00Z","v":87786,"vw":4.311598},{"c":4.32,"h":4.32,"l":4.31,"n":105,"o":4.31,"t":"2026-10-21T12:15:00Z","v":49951,"vw":4.315049},{"c":4.31,"h":4.32,"l":4.3,"n":78,"o":4.32,"t":"2026-10-21T12:20:00Z","v":59369,"vw":4.312751},{"c":4.33,"h":4.33,"l":4.31,"n":112,"o":4.32,"t":"2026-10-21T12:25:00Z","v":85118,"vw":4.317616},{"c":4.31,"h":4.33,"l":4.31,"n":108,"o":4.32,"t":"2026-10-21T12:30:00Z","v":64266,"vw":4.320924},{"c":4.32,"h":4.33,"l":4.31,"n":50,"o":4.31,"t":"2026-10-21T12:35:00Z","v":32156,"vw":4.319842},{"c":4.33,"h":4.33,"l":4.31,"n":86,"o":4.32,"t":"2026-10-21T12:40:00Z","v":46627,"vw":4.317452},{"c":4.33,"h":4.33,"l":4.31,"n":92,"o":4.33,"t":"2026-10-21T12:45:00Z","v":47095,"vw":4.323576},{"c":4.34,"h":4.34,"l":4.32,"n":105,"o":4.33,"t":"2026-10-21T12:50:00Z","v":55409,"vw":4.328795},{"c":4.35,"h":4.35,"l":4.33,"n":107,"o":4.34,"t":"2026-10-21T12:55:00Z","v":99650,"vw":4.34108},{"c":4.34,"h":4.35,"l":4.34,"n":85,"o":4.35,"t":"2026-10-21T13:00:00Z","v":44790,"vw":4.344421},{"c":4.34,"h":4.36,"l":4.34,"n":68,"o":4.35,"t":"2026-10-21T13:05:00Z","v":32344,"vw":4.348377},{"c":4.3515,"h":4.3515,"l":4.34,"n":14,"o":4.34,"t":"2026-10-21T13:10:00Z","v":31668,"vw":4.342152},{"c":4.3402,"h":4.35,"l":4.3402,"n":8,"o":4.35,"t":"2026-10-21T13:15:00Z","v":4745,"vw":4.348424},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-21T13:20:00Z","v":2000,"vw":4.35},{"c":4.34,"h":4.35,"l":4.34,"n":21,"o":4.35,"t":"2026-10-21T13:25:00Z","v":14379,"vw":4.346014},{"c":4.305,"h":4.35,"l":4.3,"n":644,"o":4.345,"t":"2026-10-21T13:30:00Z","v":631872,"vw":4.329616},{"c":4.315,"h":4.32,"l":4.3,"n":460,"o":4.31,"t":"2026-10-21T13:35:00Z","v":304670,"vw":4.308802},{"c":4.315,"h":4.32,"l":4.3001,"n":368,"o":4.315,"t":"2026-10-21T13:40:00Z","v":149959,"vw":4.309887},{"c":4.315,"h":4.325,"l":4.31,"n":532,"o":4.31,"t":"2026-10-21T13:45:00Z","v":274874,"vw":4.317391},{"c":4.315,"h":4.3299,"l":4.31,"n":591,"o":4.315,"t":"2026-10-21T13:50:00Z","v":259008,"vw":4.318231},{"c":4.3118,"h":4.3299,"l":4.305,"n":657,"o":4.315,"t":"2026-10-21T13:55:00Z","v":389043,"vw":4.31432},{"c":4.28,"h":4.31,"l":4.28,"n":309,"o":4.31,"t":"2026-10-21T14:00:00Z","v":150244,"vw":4.298087},{"c":4.265,"h":4.2802,"l":4.2618,"n":458,"o":4.28,"t":"2026-10-21T14:05:00Z","v":333160,"vw":4.272778},{"c":4.275,"h":4.2768,"l":4.26,"n":1176,"o":4.265,"t":"2026-10-21T14:10:00Z","v":600168,"vw":4.269503},{"c":4.2619,"h":4.28,"l":4.26,"n":1205,"o":4.275,"t":"2026-10-21T14:15:00Z","v":852100,"vw":4.264698},{"c":4.2718,"h":4.28,"l":4.26,"n":948,"o":4.26,"t":"2026-10-21T14:20:00Z","v":568956,"vw":4.26443},{"c":4.275,"h":4.28,"l":4.27,"n":406,"o":4.27,"t":"2026-10-21T14:25:00Z","v":186266,"vw":4.272499},{"c":4.265,"h":4.28,"l":4.2601,"n":581,"o":4.27,"t":"2026-10-21T14:30:00Z","v":359525,"vw":4.270232},{"c":4.26,"h":4.27,"l":4.26,"n":231,"o":4.265,"t":"2026-10-21T14:35:00Z","v":95120,"vw":4.262723},{"c":4.265,"h":4.27,"l":4.25,"n":642,"o":4.2632,"t":"2026-10-21T14:40:00Z","v":637206,"vw":4.260618},{"c":4.26,"h":4.27,"l":4.255,"n":415,"o":4.27,"t":"2026-10-21T14:45:00Z","v":318697,"vw":4.260366},{"c":4.255,"h":4.27,"l":4.2501,"n":398,"o":4.26,"t":"2026-10-21T14:50:00Z","v":225465,"vw":4.261297},{"c":4.25,"h":4.26,"l":4.25,"n":226,"o":4.2501,"t":"2026-10-21T14:55:00Z","v":52385,"vw":4.256085},{"c":4.255,"h":4.26,"l":4.24,"n":474,"o":4.25,"t":"2026-10-21T15:00:00Z","v":297483,"vw":4.250864},{"c":4.255,"h":4.26,"l":4.25,"n":174,"o":4.255,"t":"2026-10-21T15:05:00Z","v":54337,"vw":4.253787},{"c":4.26,"h":4.265,"l":4.25,"n":400,"o":4.255,"t":"2026-10-21T15:10:00Z","v":293297,"vw":4.259013},{"c":4.2651,"h":4.27,"l":4.25,"n":897,"o":4.255,"t":"2026-10-21T15:15:00Z","v":603116,"vw":4.264532},{"c":4.265,"h":4.28,"l":4.26,"n":585,"o":4.265,"t":"2026-10-21T15:20:00Z","v":432444,"vw":4.268899},{"c":4.28,"h":4.28,"l":4.26,"n":688,"o":4.265,"t":"2026-10-21T15:25:00Z","v":475421,"vw":4.27295},{"c":4.275,"h":4.28,"l":4.27,"n":407,"o":4.28,"t":"2026-10-21T15:30:00Z","v":341322,"vw":4.279107},{"c":4.2786,"h":4.28,"l":4.27,"n":423,"o":4.275,"t":"2026-10-21T15:35:00Z","v":305546,"vw":4.275558},{"c":4.265,"h":4.28,"l":4.26,"n":361,"o":4.275,"t":"2026-10-21T15:40:00Z","v":384098,"vw":4.275857},{"c":4.265,"h":4.27,"l":4.26,"n":149,"o":4.265,"t":"2026-10-21T15:45:00Z","v":71642,"vw":4.264739},{"c":4.265,"h":4.27,"l":4.26,"n":181,"o":4.2699,"t":"2026-10-21T15:50:00Z","v":30204,"vw":4.26555},{"c":4.265,"h":4.27,"l":4.26,"n":175,"o":4.265,"t":"2026-10-21T15:55:00Z","v":132646,"vw":4.265859},{"c":4.265,"h":4.27,"l":4.26,"n":157,"o":4.265,"t":"2026-10-21T16:00:00Z","v":23790,"vw":4.263069},{"c":4.2601,"h":4.27,"l":4.26,"n":538,"o":4.26,"t":"2026-10-21T16:05:00Z","v":647660,"vw":4.261673},{"c":4.25,"h":4.265,"l":4.25,"n":473,"o":4.265,"t":"2026-10-21T16:10:00Z","v":281461,"vw":4.259675},{"c":4.255,"h":4.26,"l":4.25,"n":149,"o":4.255,"t":"2026-10-21T16:15:00Z","v":19482,"vw":4.254408},{"c":4.25,"h":4.26,"l":4.25,"n":153,"o":4.25,"t":"2026-10-21T16:20:00Z","v":83728,"vw":4.256018},{"c":4.255,"h":4.26,"l":4.25,"n":122,"o":4.255,"t":"2026-10-21T16:25:00Z","v":30397,"vw":4.254605},{"c":4.255,"h":4.26,"l":4.25,"n":212,"o":4.255,"t":"2026-10-21T16:30:00Z","v":33782,"vw":4.255047},{"c":4.28,"h":4.285,"l":4.25,"n":595,"o":4.255,"t":"2026-10-21T16:35:00Z","v":379644,"vw":4.268975},{"c":4.27,"h":4.2823,"l":4.26,"n":193,"o":4.28,"t":"2026-10-21T16:40:00Z","v":73783,"vw":4.272208},{"c":4.26,"h":4.27,"l":4.26,"n":132,"o":4.265,"t":"2026-10-21T16:45:00Z","v":31962,"vw":4.265336},{"c":4.26,"h":4.27,"l":4.26,"n":124,"o":4.265,"t":"2026-10-21T16:50:00Z","v":11441,"vw":4.263457},{"c":4.26,"h":4.27,"l":4.26,"n":310,"o":4.265,"t":"2026-10-21T16:55:00Z","v":124499,"vw":4.260977},{"c":4.26,"h":4.27,"l":4.25,"n":267,"o":4.26,"t":"2026-10-21T17:00:00Z","v":183766,"vw":4.261989},{"c":4.255,"h":4.26,"l":4.25,"n":428,"o":4.255,"t":"2026-10-21T17:05:00Z","v":117906,"vw":4.257023},{"c":4.255,"h":4.26,"l":4.25,"n":269,"o":4.255,"t":"2026-10-21T17:10:00Z","v":79136,"vw":4.256056},{"c":4.255,"h":4.26,"l":4.25,"n":333,"o":4.255,"t":"2026-10-21T17:15:00Z","v":134205,"vw":4.256447},{"c":4.26,"h":4.27,"l":4.2517,"n":516,"o":4.255,"t":"2026-10-21T17:20:00Z","v":297081,"vw":4.260522},{"c":4.265,"h":4.27,"l":4.26,"n":156,"o":4.265,"t":"2026-10-21T17:25:00Z","v":21168,"vw":4.264369},{"c":4.265,"h":4.27,"l":4.26,"n":227,"o":4.265,"t":"2026-10-21T17:30:00Z","v":39814,"vw":4.263623},{"c":4.255,"h":4.27,"l":4.255,"n":323,"o":4.26,"t":"2026-10-21T17:35:00Z","v":194081,"vw":4.259757},{"c":4.265,"h":4.27,"l":4.25,"n":334,"o":4.255,"t":"2026-10-21T17:40:00Z","v":183845,"vw":4.259865},{"c":4.265,"h":4.265,"l":4.26,"n":67,"o":4.265,"t":"2026-10-21T17:45:00Z","v":5203,"vw":4.264764}],"history":[{"c":12.91,"h":13.09,"l":12.89,"n":21722,"o":13.05,"t":"2024-10-21T04:00:00Z","v":5511792,"vw":12.950433},{"c":13.12,"h":13.135,"l":12.88,"n":23630,"o":12.92,"t":"2024-10-22T04:00:00Z","v":6980365,"vw":13.037505},{"c":13.31,"h":13.4,"l":13.21,"n":24272,"o":13.25,"t":"2024-10-23T04:00:00Z","v":9366710,"vw":13.321877},{"c":13.64,"h":13.785,"l":13.55,"n":29586,"o":13.73,"t":"2024-10-24T04:00:00Z","v":9321169,"vw":13.634186},{"c":13.64,"h":13.775,"l":13.6,"n":19346,"o":13.69,"t":"2024-10-25T04:00:00Z","v":5207642,"vw":13.671847},{"c":13.75,"h":13.78,"l":13.52,"n":25112,"o":13.53,"t":"2024-10-28T04:00:00Z","v":5904009,"vw":13.715842},{"c":13.34,"h":13.5,"l":13.3,"n":22101,"o":13.5,"t":"2024-10-29T04:00:00Z","v":7053827,"vw":13.369559},{"c":13.23,"h":13.295,"l":12.9826,"n":19545,"o":13.02,"t":"2024-10-30T04:00:00Z","v":5413698,"vw":13.200162},{"c":13.62,"h":13.79,"l":13.53,"n":24757,"o":13.7,"t":"2024-10-31T04:00:00Z","v":7389561,"vw":13.630086},{"c":13.7,"h":13.835,"l":13.625,"n":24597,"o":13.77,"t":"2024-11-01T04:00:00Z","v":7359381,"vw":13.740381},{"c":13.69,"h":13.88,"l":13.66,"n":21532,"o":13.8,"t":"2024-11-04T05:00:00Z","v":6346789,"vw":13.742454},{"c":13.81,"h":13.82,"l":13.545,"n":21068,"o":13.58,"t":"2024-11-05T05:00:00Z","v":5590563,"vw":13.7331},{"c":13.87,"h":13.93,"l":13.435,"n":41920,"o":13.67,"t":"2024-11-06T05:00:00Z","v":24313759,"vw":13.728569},{"c":13.99,"h":14.225,"l":13.96,"n":25805,"o":14.19,"t":"2024-11-07T05:00:00Z","v":6819666,"vw":14.073586},{"c":13.4,"h":13.455,"l":13.265,"n":27493,"o":13.44,"t":"2024-11-08T05:00:00Z","v":8197876,"vw":13.385848},{"c":13.59,"h":13.67,"l":13.525,"n":23671,"o":13.56,"t":"2024-11-11T05:00:00Z","v":7181543,"vw":13.602407},{"c":13.3,"h":13.4,"l":13.21,"n":21839,"o":13.34,"t":"2024-11-12T05:00:00Z","v":5832078,"vw":13.287827},{"c":13.12,"h":13.18,"l":13.02,"n":23422,"o":13.09,"t":"2024-11-13T05:00:00Z","v":6821702,"vw":13.098476},{"c":13.37,"h":13.605,"l":13.34,"n":29064,"o":13.45,"t":"2024-11-14T05:00:00Z","v":9046586,"vw":13.462299},{"c":13.34,"h":13.47,"l":13.32,"n":19934,"o":13.39,"t":"2024-11-15T05:00:00Z","v":5883443,"vw":13.382818},{"c":13.39,"h":13.44,"l":13.24,"n":19533,"o":13.25,"t":"2024-11-18T05:00:00Z","v":4524679,"vw":13.379618},{"c":13.05,"h":13.17,"l":12.825,"n":28245,"o":12.91,"t":"2024-11-19T05:00:00Z","v":8858057,"vw":13.039502},{"c":12.85,"h":12.93,"l":12.79,"n":25291,"o":12.91,"t":"2024-11-20T05:00:00Z","v":7114666,"vw":12.837555},{"c":12.85,"h":12.905,"l":12.68,"n":26193,"o":12.68,"t":"2024-11-21T05:00:00Z","v":7018150,"vw":12.819591},{"c":13.05,"h":13.17,"l":12.73,"n":30823,"o":12.73,"t":"2024-11-22T05:00:00Z","v":12220830,"vw":13.035542},{"c":13.37,"h":13.55,"l":13.295,"n":30052,"o":13.31,"t":"2024-11-25T05:00:00Z","v":10557912,"vw":13.409846},{"c":12.61,"h":12.94,"l":12.575,"n":39941,"o":12.93,"t":"2024-11-26T05:00:00Z","v":14663169,"vw":12.706388},{"c":12.79,"h":12.84,"l":12.625,"n":18384,"o":12.63,"t":"2024-11-27T05:00:00Z","v":6365627,"vw":12.756992},{"c":13.2,"h":13.23,"l":12.99,"n":15678,"o":13,"t":"2024-11-29T05:00:00Z","v":4756244,"vw":13.12416},{"c":12.37,"h":12.39,"l":12.12,"n":67083,"o":12.265,"t":"2024-12-02T05:00:00Z","v":23214483,"vw":12.288135},{"c":12.51,"h":12.63,"l":12.505,"n":35873,"o":12.59,"t":"2024-12-03T05:00:00Z","v":12518565,"vw":12.552062},{"c":12.73,"h":12.84,"l":12.64,"n":27735,"o":12.84,"t":"2024-12-04T05:00:00Z","v":8226245,"vw":12.714183},{"c":13.24,"h":13.39,"l":13.19,"n":39497,"o":13.29,"t":"2024-12-05T05:00:00Z","v":11732373,"vw":13.277273},{"c":13.65,"h":13.71,"l":13.445,"n":34675,"o":13.69,"t":"2024-12-06T05:00:00Z","v":17147331,"vw":13.595294},{"c":13.73,"h":14.08,"l":13.7,"n":29605,"o":13.92,"t":"2024-12-09T05:00:00Z","v":10853348,"vw":13.891349},{"c":13.89,"h":13.98,"l":13.765,"n":39209,"o":13.94,"t":"2024-12-10T05:00:00Z","v":12271834,"vw":13.886046},{"c":13.83,"h":13.93,"l":13.74,"n":31154,"o":13.92,"t":"2024-12-11T05:00:00Z","v":8752945,"vw":13.82312},{"c":13.71,"h":13.955,"l":13.71,"n":23116,"o":13.84,"t":"2024-12-12T05:00:00Z","v":5589284,"vw":13.79568},{"c":13.95,"h":14,"l":13.845,"n":32600,"o":13.99,"t":"2024-12-13T05:00:00Z","v":9559824,"vw":13.928295},{"c":13.18,"h":13.43,"l":13.15,"n":42009,"o":13.36,"t":"2024-12-16T05:00:00Z","v":13863822,"vw":13.283544},{"c":13.35,"h":13.49,"l":13.31,"n":29590,"o":13.4,"t":"2024-12-17T05:00:00Z","v":10273978,"vw":13.391614},{"c":12.81,"h":13.43,"l":12.775,"n":29953,"o":13.3,"t":"2024-12-18T05:00:00Z","v":8628841,"vw":13.051063},{"c":12.84,"h":13.07,"l":12.8,"n":28409,"o":13.03,"t":"2024-12-19T05:00:00Z","v":6674308,"vw":12.892856},{"c":12.89,"h":12.98,"l":12.675,"n":20627,"o":12.7,"t":"2024-12-20T05:00:00Z","v":6840861,"vw":12.867058},{"c":12.91,"h":12.9175,"l":12.72,"n":22415,"o":12.73,"t":"2024-12-23T05:00:00Z","v":5567537,"vw":12.825099},{"c":13.07,"h":13.07,"l":12.885,"n":9556,"o":12.91,"t":"2024-12-24T05:00:00Z","v":1991139,"vw":13.019909},{"c":13.02,"h":13.135,"l":12.97,"n":19820,"o":13,"t":"2024-12-26T05:00:00Z","v":4529491,"vw":13.052467},{"c":13.07,"h":13.17,"l":13.015,"n":18831,"o":13.04,"t":"2024-12-27T05:00:00Z","v":5267875,"vw":13.086243},{"c":13.04,"h":13.13,"l":12.98,"n":28363,"o":13.11,"t":"2024-12-30T05:00:00Z","v":8086840,"vw":13.050828},{"c":13.05,"h":13.24,"l":13.015,"n":19895,"o":13.11,"t":"2024-12-31T05:00:00Z","v":6214498,"vw":13.091041},{"c":12.78,"h":13.015,"l":12.76,"n":30068,"o":12.96,"t":"2025-01-02T05:00:00Z","v":8668651,"vw":12.862199},{"c":12.53,"h":12.59,"l":12.405,"n":27610,"o":12.49,"t":"2025-01-03T05:00:00Z","v":8469760,"vw":12.512207},{"c":13,"h":13.23,"l":12.97,"n":37341,"o":13.08,"t":"2025-01-06T05:00:00Z","v":12112123,"vw":13.10444},{"c":13.11,"h":13.345,"l":13.1,"n":25476,"o":13.27,"t":"2025-01-07T05:00:00Z","v":8232194,"vw":13.202429},{"c":12.77,"h":12.8501,"l":12.715,"n":29669,"o":12.84,"t":"2025-01-08T05:00:00Z","v":9259138,"vw":12.767229},{"c":12.53,"h":12.75,"l":12.51,"n":21795,"o":12.74,"t":"2025-01-10T05:00:00Z","v":6398818,"vw":12.576638},{"c":12.33,"h":12.3599,"l":12.22,"n":26252,"o":12.28,"t":"2025-01-13T05:00:00Z","v":7318625,"vw":12.303363},{"c":12.45,"h":12.555,"l":12.3948,"n":23283,"o":12.52,"t":"2025-01-14T05:00:00Z","v":11673070,"vw":12.470119},{"c":12.75,"h":12.81,"l":12.64,"n":21009,"o":12.7,"t":"2025-01-15T05:00:00Z","v":6857169,"vw":12.741171},{"c":12.56,"h":12.74,"l":12.49,"n":23810,"o":12.74,"t":"2025-01-16T05:00:00Z","v":7835260,"vw":12.56628},{"c":12.88,"h":13.13,"l":12.815,"n":29952,"o":13.01,"t":"2025-01-17T05:00:00Z","v":9025908,"vw":12.929477},{"c":13.22,"h":13.235,"l":13.1,"n":20254,"o":13.19,"t":"2025-01-21T05:00:00Z","v":6044783,"vw":13.185896},{"c":13.11,"h":13.22,"l":13.11,"n":24652,"o":13.2,"t":"2025-01-22T05:00:00Z","v":8184580,"vw":13.163607},{"c":13.24,"h":13.245,"l":13.125,"n":21613,"o":13.19,"t":"2025-01-23T05:00:00Z","v":6958890,"vw":13.185091},{"c":13.41,"h":13.5,"l":13.37,"n":22551,"o":13.47,"t":"2025-01-24T05:00:00Z","v":8345956,"vw":13.436454},{"c":13.66,"h":13.67,"l":13.53,"n":32500,"o":13.53,"t":"2025-01-27T05:00:00Z","v":8846528,"vw":13.618352},{"c":13.35,"h":13.58,"l":13.185,"n":39821,"o":13.58,"t":"2025-01-28T05:00:00Z","v":15083155,"vw":13.326098},{"c":13.36,"h":13.44,"l":13.3,"n":27388,"o":13.35,"t":"2025-01-29T05:00:00Z","v":7546344,"vw":13.365322},{"c":13.52,"h":13.71,"l":13.34,"n":33603,"o":13.65,"t":"2025-01-30T05:00:00Z","v":9740098,"vw":13.541164},{"c":13.13,"h":13.645,"l":12.99,"n":48576,"o":13.37,"t":"2025-01-31T05:00:00Z","v":16067753,"vw":13.323179},{"c":12.62,"h":12.865,"l":12.39,"n":57460,"o":12.52,"t":"2025-02-03T05:00:00Z","v":18038875,"vw":12.627322},{"c":13.14,"h":13.15,"l":12.925,"n":34266,"o":12.95,"t":"2025-02-04T05:00:00Z","v":9221763,"vw":13.086074},{"c":12.93,"h":13.075,"l":12.93,"n":31948,"o":13.01,"t":"2025-02-05T05:00:00Z","v":8996869,"vw":12.992313},{"c":12.94,"h":13.15,"l":12.92,"n":39108,"o":13.15,"t":"2025-02-06T05:00:00Z","v":12975781,"vw":13.008736},{"c":12.94,"h":13.13,"l":12.825,"n":41647,"o":13.07,"t":"2025-02-07T05:00:00Z","v":12769083,"vw":12.976762},{"c":12.97,"h":13.05,"l":12.915,"n":21523,"o":12.98,"t":"2025-02-10T05:00:00Z","v":5558033,"vw":12.990218},{"c":13.09,"h":13.16,"l":13.03,"n":22195,"o":13.07,"t":"2025-02-11T05:00:00Z","v":7787117,"vw":13.072837},{"c":13.29,"h":13.34,"l":13.065,"n":34650,"o":13.1,"t":"2025-02-12T05:00:00Z","v":14089325,"vw":13.216136},{"c":13.53,"h":13.91,"l":13.06,"n":75426,"o":13.705,"t":"2025-02-13T05:00:00Z","v":24495693,"vw":13.610293},{"c":14.05,"h":14.19,"l":13.98,"n":37357,"o":14.03,"t":"2025-02-14T05:00:00Z","v":12555732,"vw":14.05267},{"c":14.21,"h":14.22,"l":14.1,"n":27517,"o":14.18,"t":"2025-02-18T05:00:00Z","v":7417775,"vw":14.174748},{"c":13.91,"h":14.03,"l":13.835,"n":27304,"o":13.99,"t":"2025-02-19T05:00:00Z","v":8683729,"vw":13.905856},{"c":14.11,"h":14.12,"l":13.8721,"n":23724,"o":13.96,"t":"2025-02-20T05:00:00Z","v":6728787,"vw":13.99438},{"c":13.94,"h":14.23,"l":13.9049,"n":25607,"o":14.22,"t":"2025-02-21T05:00:00Z","v":8185669,"vw":14.069283},{"c":13.97,"h":14.16,"l":13.92,"n":34896,"o":14.04,"t":"2025-02-24T05:00:00Z","v":11899656,"vw":14.060835},{"c":14.03,"h":14.28,"l":13.9,"n":45012,"o":14.25,"t":"2025-02-25T05:00:00Z","v":15918637,"vw":14.111484},{"c":13.29,"h":13.6,"l":13.18,"n":77401,"o":13.38,"t":"2025-02-26T05:00:00Z","v":24085368,"vw":13.386465},{"c":12.56,"h":12.83,"l":12.56,"n":46090,"o":12.8,"t":"2025-02-27T05:00:00Z","v":16523374,"vw":12.709158},{"c":12.72,"h":12.96,"l":12.59,"n":52940,"o":12.81,"t":"2025-02-28T05:00:00Z","v":21867089,"vw":12.783939},{"c":12.34,"h":13.1398,"l":12.22,"n":51418,"o":13.04,"t":"2025-03-03T05:00:00Z","v":24619220,"vw":12.826368},{"c":11.8,"h":11.99,"l":11.4,"n":63808,"o":11.88,"t":"2025-03-04T05:00:00Z","v":33070907,"vw":11.68773},{"c":12.89,"h":13,"l":12.465,"n":57393,"o":12.58,"t":"2025-03-05T05:00:00Z","v":25205141,"vw":12.686395},{"c":12.75,"h":12.93,"l":12.575,"n":51276,"o":12.665,"t":"2025-03-06T05:00:00Z","v":22798694,"vw":12.762599},{"c":12.73,"h":12.855,"l":12.44,"n":46146,"o":12.47,"t":"2025-03-07T05:00:00Z","v":19774740,"vw":12.648472},{"c":12.87,"h":13.09,"l":12.66,"n":52343,"o":12.9,"t":"2025-03-10T04:00:00Z","v":25405233,"vw":12.92597},{"c":12.48,"h":12.835,"l":12.2,"n":57848,"o":12.82,"t":"2025-03-11T04:00:00Z","v":27470285,"vw":12.46259},{"c":12.32,"h":12.37,"l":12.095,"n":35147,"o":12.25,"t":"2025-03-12T04:00:00Z","v":19176237,"vw":12.235276},{"c":11.83,"h":12.05,"l":11.82,"n":43260,"o":11.99,"t":"2025-03-13T04:00:00Z","v":19391802,"vw":11.937731},{"c":12.38,"h":12.4,"l":12.03,"n":28162,"o":12.1,"t":"2025-03-14T04:00:00Z","v":11070421,"vw":12.225312},{"c":12.57,"h":12.6,"l":12.41,"n":24766,"o":12.44,"t":"2025-03-17T04:00:00Z","v":12009355,"vw":12.514803},{"c":12.63,"h":12.74,"l":12.5907,"n":23588,"o":12.68,"t":"2025-03-18T04:00:00Z","v":14938990,"vw":12.650565},{"c":12.67,"h":12.745,"l":12.51,"n":19790,"o":12.54,"t":"2025-03-19T04:00:00Z","v":6514879,"vw":12.635751},{"c":12.17,"h":12.27,"l":12.065,"n":42653,"o":12.11,"t":"2025-03-20T04:00:00Z","v":25832818,"vw":12.18136},{"c":12.07,"h":12.1151,"l":11.94,"n":33929,"o":11.95,"t":"2025-03-21T04:00:00Z","v":14538396,"vw":12.042025},{"c":12.28,"h":12.32,"l":12.105,"n":29578,"o":12.11,"t":"2025-03-24T04:00:00Z","v":12710121,"vw":12.226204},{"c":12.4,"h":12.42,"l":12.26,"n":28088,"o":12.41,"t":"2025-03-25T04:00:00Z","v":11601634,"vw":12.330149},{"c":11.96,"h":12.5099,"l":11.89,"n":57941,"o":12.3,"t":"2025-03-26T04:00:00Z","v":30921252,"vw":12.220138},{"c":11.81,"h":11.905,"l":11.46,"n":66830,"o":11.68,"t":"2025-03-27T04:00:00Z","v":37994418,"vw":11.688905},{"c":11.33,"h":11.69,"l":11.29,"n":40520,"o":11.65,"t":"2025-03-28T04:00:00Z","v":15818108,"vw":11.476257},{"c":11.21,"h":11.28,"l":11.02,"n":39890,"o":11.08,"t":"2025-03-31T04:00:00Z","v":19999805,"vw":11.125565},{"c":11.09,"h":11.1994,"l":10.95,"n":33441,"o":11.13,"t":"2025-04-01T04:00:00Z","v":16400349,"vw":11.082789},{"c":11.27,"h":11.28,"l":10.9311,"n":39594,"o":10.95,"t":"2025-04-02T04:00:00Z","v":16806181,"vw":11.1169},{"c":10.21,"h":10.94,"l":10.16,"n":67799,"o":10.93,"t":"2025-04-03T04:00:00Z","v":31987981,"vw":10.451754},{"c":9.72,"h":9.9,"l":9.36,"n":74852,"o":9.67,"t":"2025-04-04T04:00:00Z","v":32363334,"vw":9.670781},{"c":9.26,"h":9.765,"l":8.84,"n":106232,"o":8.92,"t":"2025-04-07T04:00:00Z","v":32821508,"vw":9.211729},{"c":8.53,"h":9.225,"l":8.393,"n":60565,"o":9.16,"t":"2025-04-08T04:00:00Z","v":30845053,"vw":8.899398},{"c":10.12,"h":10.13,"l":8.55,"n":103969,"o":8.68,"t":"2025-04-09T04:00:00Z","v":51178306,"vw":9.323387},{"c":8.91,"h":9.365,"l":8.695,"n":59537,"o":9.23,"t":"2025-04-10T04:00:00Z","v":36101045,"vw":8.955908},{"c":8.87,"h":8.91,"l":8.58,"n":48155,"o":8.63,"t":"2025-04-11T04:00:00Z","v":21461787,"vw":8.779249},{"c":9.37,"h":9.475,"l":8.7249,"n":93967,"o":8.96,"t":"2025-04-14T04:00:00Z","v":45521465,"vw":9.09013},{"c":9.36,"h":9.54,"l":9.27,"n":59578,"o":9.37,"t":"2025-04-15T04:00:00Z","v":29954484,"vw":9.376209},{"c":9.23,"h":9.36,"l":9.12,"n":35981,"o":9.16,"t":"2025-04-16T04:00:00Z","v":16442268,"vw":9.221765},{"c":9.43,"h":9.515,"l":9.26,"n":31982,"o":9.35,"t":"2025-04-17T04:00:00Z","v":18249138,"vw":9.376049},{"c":9.26,"h":9.46,"l":9.06,"n":35911,"o":9.43,"t":"2025-04-21T04:00:00Z","v":17602841,"vw":9.197344},{"c":9.5,"h":9.575,"l":9.3107,"n":44810,"o":9.34,"t":"2025-04-22T04:00:00Z","v":23625804,"vw":9.469733},{"c":8.94,"h":9.25,"l":8.89,"n":41227,"o":9.14,"t":"2025-04-23T04:00:00Z","v":18614280,"vw":9.041913},{"c":9.33,"h":9.34,"l":9.1,"n":25816,"o":9.14,"t":"2025-04-24T04:00:00Z","v":11394157,"vw":9.231551},{"c":9.42,"h":9.425,"l":9.2101,"n":19914,"o":9.25,"t":"2025-04-25T04:00:00Z","v":6554908,"vw":9.334698},{"c":9.36,"h":9.525,"l":9.31,"n":26246,"o":9.44,"t":"2025-04-28T04:00:00Z","v":10522113,"vw":9.380484},{"c":9.59,"h":9.79,"l":9.37,"n":52158,"o":9.43,"t":"2025-04-29T04:00:00Z","v":18464084,"vw":9.59306},{"c":9.28,"h":9.32,"l":9.17,"n":39378,"o":9.29,"t":"2025-04-30T04:00:00Z","v":14367035,"vw":9.243237},{"c":9.46,"h":9.63,"l":9.43,"n":30987,"o":9.46,"t":"2025-05-01T04:00:00Z","v":11581830,"vw":9.492024},{"c":9.59,"h":9.5952,"l":9.37,"n":38448,"o":9.5,"t":"2025-05-02T04:00:00Z","v":15780148,"vw":9.529462},{"c":9.45,"h":9.59,"l":9.44,"n":25459,"o":9.59,"t":"2025-05-05T04:00:00Z","v":7740550,"vw":9.50872},{"c":9.38,"h":9.48,"l":9.335,"n":31745,"o":9.38,"t":"2025-05-06T04:00:00Z","v":11635098,"vw":9.406347},{"c":9.44,"h":9.46,"l":9.3201,"n":21424,"o":9.46,"t":"2025-05-07T04:00:00Z","v":9315654,"vw":9.410447},{"c":9.88,"h":9.95,"l":9.6,"n":36487,"o":9.62,"t":"2025-05-08T04:00:00Z","v":12555743,"vw":9.813215},{"c":9.83,"h":9.97,"l":9.73,"n":42453,"o":9.84,"t":"2025-05-09T04:00:00Z","v":17687733,"vw":9.857347},{"c":10.47,"h":10.7,"l":10.31,"n":45458,"o":10.63,"t":"2025-05-12T04:00:00Z","v":19298780,"vw":10.447588},{"c":10.96,"h":10.99,"l":10.67,"n":40557,"o":10.69,"t":"2025-05-13T04:00:00Z","v":17602000,"vw":10.87915},{"c":10.83,"h":10.93,"l":10.79,"n":29443,"o":10.85,"t":"2025-05-14T04:00:00Z","v":9791222,"vw":10.84941},{"c":10.7,"h":10.76,"l":10.63,"n":25858,"o":10.75,"t":"2025-05-15T04:00:00Z","v":9410555,"vw":10.7005},{"c":10.75,"h":10.77,"l":10.62,"n":23821,"o":10.73,"t":"2025-05-16T04:00:00Z","v":7690567,"vw":10.699754},{"c":10.67,"h":10.74,"l":10.61,"n":24598,"o":10.66,"t":"2025-05-19T04:00:00Z","v":10629993,"vw":10.666234},{"c":10.75,"h":10.86,"l":10.72,"n":21192,"o":10.75,"t":"2025-05-20T04:00:00Z","v":8429736,"vw":10.778544},{"c":10.57,"h":10.81,"l":10.53,"n":31929,"o":10.71,"t":"2025-05-21T04:00:00Z","v":10676466,"vw":10.678506},{"c":10.35,"h":10.43,"l":10.2801,"n":25072,"o":10.38,"t":"2025-05-22T04:00:00Z","v":10328947,"vw":10.369217},{"c":9.89,"h":10.02,"l":9.89,"n":38593,"o":9.93,"t":"2025-05-23T04:00:00Z","v":15791415,"vw":9.943754},{"c":10.48,"h":10.57,"l":10.41,"n":34535,"o":10.57,"t":"2025-05-27T04:00:00Z","v":12369844,"vw":10.470106},{"c":10.15,"h":10.49,"l":10.15,"n":40591,"o":10.48,"t":"2025-05-28T04:00:00Z","v":15364442,"vw":10.221636},{"c":10.31,"h":10.4,"l":10.21,"n":27678,"o":10.4,"t":"2025-05-29T04:00:00Z","v":10093965,"vw":10.300985},{"c":10.14,"h":10.25,"l":10.06,"n":29847,"o":10.17,"t":"2025-05-30T04:00:00Z","v":15337924,"vw":10.15966},{"c":9.78,"h":9.845,"l":9.73,"n":32118,"o":9.83,"t":"2025-06-02T04:00:00Z","v":15192563,"vw":9.780844},{"c":9.9,"h":9.99,"l":9.65,"n":26004,"o":9.7,"t":"2025-06-03T04:00:00Z","v":9932680,"vw":9.867716},{"c":9.91,"h":9.96,"l":9.82,"n":24844,"o":9.88,"t":"2025-06-04T04:00:00Z","v":11236578,"vw":9.903868},{"c":9.68,"h":9.87,"l":9.63,"n":36051,"o":9.82,"t":"2025-06-05T04:00:00Z","v":14088912,"vw":9.777083},{"c":9.87,"h":9.94,"l":9.77,"n":30497,"o":9.78,"t":"2025-06-06T04:00:00Z","v":10853471,"vw":9.863387},{"c":9.96,"h":10.02,"l":9.915,"n":25753,"o":9.92,"t":"2025-06-09T04:00:00Z","v":8817115,"vw":9.979806},{"c":10.43,"h":10.5,"l":10.13,"n":46765,"o":10.21,"t":"2025-06-10T04:00:00Z","v":22183014,"vw":10.405137},{"c":10.31,"h":10.49,"l":10.29,"n":39459,"o":10.44,"t":"2025-06-11T04:00:00Z","v":14675609,"vw":10.386581},{"c":10.12,"h":10.25,"l":10.045,"n":34562,"o":10.13,"t":"2025-06-12T04:00:00Z","v":14697097,"vw":10.150408},{"c":9.7,"h":9.87,"l":9.65,"n":42676,"o":9.81,"t":"2025-06-13T04:00:00Z","v":21782347,"vw":9.775339},{"c":9.87,"h":10.01,"l":9.845,"n":35760,"o":9.91,"t":"2025-06-16T04:00:00Z","v":17945133,"vw":9.912955},{"c":9.58,"h":9.92,"l":9.55,"n":30377,"o":9.9,"t":"2025-06-17T04:00:00Z","v":14203251,"vw":9.71398},{"c":9.55,"h":9.635,"l":9.485,"n":22545,"o":9.53,"t":"2025-06-18T04:00:00Z","v":9307191,"vw":9.565771},{"c":9.41,"h":9.59,"l":9.4,"n":31414,"o":9.55,"t":"2025-06-20T04:00:00Z","v":14728235,"vw":9.454209},{"c":9.36,"h":9.36,"l":9.12,"n":26483,"o":9.2,"t":"2025-06-23T04:00:00Z","v":15879820,"vw":9.273824},{"c":9.59,"h":9.63,"l":9.47,"n":24946,"o":9.52,"t":"2025-06-24T04:00:00Z","v":11042042,"vw":9.561949},{"c":9.86,"h":10.05,"l":9.795,"n":43946,"o":10.04,"t":"2025-06-25T04:00:00Z","v":27760239,"vw":9.896123},{"c":9.93,"h":9.94,"l":9.73,"n":27899,"o":9.79,"t":"2025-06-26T04:00:00Z","v":11252916,"vw":9.866444},{"c":10.19,"h":10.39,"l":10.045,"n":51378,"o":10.06,"t":"2025-06-27T04:00:00Z","v":31049193,"vw":10.226744},{"c":10.03,"h":10.12,"l":9.97,"n":31331,"o":10.1,"t":"2025-06-30T04:00:00Z","v":15856139,"vw":10.032864},{"c":10.22,"h":10.4199,"l":9.81,"n":61868,"o":9.87,"t":"2025-07-01T04:00:00Z","v":35637911,"vw":10.159127},{"c":10.33,"h":10.34,"l":10.12,"n":44318,"o":10.2,"t":"2025-07-02T04:00:00Z","v":23580528,"vw":10.245267},{"c":10.31,"h":10.455,"l":10.24,"n":32108,"o":10.33,"t":"2025-07-03T04:00:00Z","v":28350740,"vw":10.32052},{"c":9.8,"h":10.07,"l":9.72,"n":48886,"o":9.915,"t":"2025-07-07T04:00:00Z","v":31163784,"vw":9.87134},{"c":10.11,"h":10.19,"l":9.86,"n":52177,"o":9.87,"t":"2025-07-08T04:00:00Z","v":38377131,"vw":10.081602},{"c":10.28,"h":10.29,"l":10.105,"n":34513,"o":10.25,"t":"2025-07-09T04:00:00Z","v":22738546,"vw":10.210712},{"c":10.37,"h":10.54,"l":10.32,"n":40415,"o":10.38,"t":"2025-07-10T04:00:00Z","v":28845862,"vw":10.442664},{"c":10.07,"h":10.12,"l":9.95,"n":44915,"o":10.06,"t":"2025-07-11T04:00:00Z","v":27162322,"vw":10.038144},{"c":9.87,"h":10.0152,"l":9.82,"n":37590,"o":9.98,"t":"2025-07-14T04:00:00Z","v":29224510,"vw":9.886301},{"c":9.49,"h":10.05,"l":9.47,"n":63111,"o":10.04,"t":"2025-07-15T04:00:00Z","v":43600015,"vw":9.7294},{"c":9.42,"h":9.48,"l":9.31,"n":42284,"o":9.48,"t":"2025-07-16T04:00:00Z","v":31146034,"vw":9.402374},{"c":9.41,"h":9.55,"l":9.375,"n":33975,"o":9.44,"t":"2025-07-17T04:00:00Z","v":21890838,"vw":9.43867},{"c":9.2,"h":9.35,"l":9.17,"n":35867,"o":9.33,"t":"2025-07-18T04:00:00Z","v":21216586,"vw":9.230518},{"c":9.26,"h":9.48,"l":9.03,"n":56254,"o":9.1,"t":"2025-07-21T04:00:00Z","v":42200978,"vw":9.343069},{"c":9.27,"h":9.35,"l":9.14,"n":39918,"o":9.19,"t":"2025-07-22T04:00:00Z","v":24564468,"vw":9.25992},{"c":10.34,"h":10.39,"l":9.76,"n":87601,"o":9.87,"t":"2025-07-23T04:00:00Z","v":56235306,"vw":10.175235},{"c":9.58,"h":9.91,"l":9.58,"n":58175,"o":9.755,"t":"2025-07-24T04:00:00Z","v":30771052,"vw":9.745974},{"c":10.13,"h":10.14,"l":9.78,"n":47838,"o":9.86,"t":"2025-07-25T04:00:00Z","v":22608163,"vw":9.950475},{"c":9.7,"h":9.77,"l":9.55,"n":64693,"o":9.72,"t":"2025-07-28T04:00:00Z","v":41729647,"vw":9.636826},{"c":9.59,"h":9.885,"l":9.44,"n":67532,"o":9.6,"t":"2025-07-29T04:00:00Z","v":32850727,"vw":9.598887},{"c":9.01,"h":9.405,"l":8.93,"n":62311,"o":9.4,"t":"2025-07-30T04:00:00Z","v":22840169,"vw":9.104191},{"c":8.89,"h":9.07,"l":8.82,"n":64641,"o":8.92,"t":"2025-07-31T04:00:00Z","v":28149796,"vw":8.935738},{"c":8.79,"h":8.9,"l":8.69,"n":39380,"o":8.89,"t":"2025-08-01T04:00:00Z","v":14703055,"vw":8.779932},{"c":8.74,"h":8.8199,"l":8.71,"n":30209,"o":8.8,"t":"2025-08-04T04:00:00Z","v":11870126,"vw":8.752491},{"c":8.82,"h":8.84,"l":8.66,"n":26558,"o":8.77,"t":"2025-08-05T04:00:00Z","v":9975874,"vw":8.782568},{"c":8.96,"h":8.99,"l":8.865,"n":26958,"o":8.915,"t":"2025-08-06T04:00:00Z","v":12456027,"vw":8.929258},{"c":9.22,"h":9.3,"l":9.1,"n":45502,"o":9.115,"t":"2025-08-07T04:00:00Z","v":20429711,"vw":9.198778},{"c":9.43,"h":9.48,"l":9.28,"n":37603,"o":9.32,"t":"2025-08-08T04:00:00Z","v":12909122,"vw":9.414327},{"c":9.35,"h":9.515,"l":9.29,"n":26888,"o":9.42,"t":"2025-08-11T04:00:00Z","v":10153846,"vw":9.362486},{"c":9.63,"h":9.7,"l":9.425,"n":28049,"o":9.44,"t":"2025-08-12T04:00:00Z","v":12666853,"vw":9.633455},{"c":9.74,"h":9.75,"l":9.5449,"n":32043,"o":9.57,"t":"2025-08-13T04:00:00Z","v":14420235,"vw":9.693248},{"c":9.74,"h":9.74,"l":9.62,"n":24951,"o":9.69,"t":"2025-08-14T04:00:00Z","v":12587659,"vw":9.684431},{"c":9.79,"h":9.915,"l":9.79,"n":24282,"o":9.85,"t":"2025-08-15T04:00:00Z","v":8955632,"vw":9.849821},{"c":9.68,"h":9.7358,"l":9.591,"n":20095,"o":9.62,"t":"2025-08-18T04:00:00Z","v":8522569,"vw":9.681852},{"c":9.94,"h":10.04,"l":9.87,"n":33267,"o":9.9,"t":"2025-08-19T04:00:00Z","v":12018829,"vw":9.966334},{"c":9.77,"h":9.95,"l":9.76,"n":19940,"o":9.85,"t":"2025-08-20T04:00:00Z","v":8289414,"vw":9.833781},{"c":9.64,"h":9.685,"l":9.575,"n":19549,"o":9.68,"t":"2025-08-21T04:00:00Z","v":7772503,"vw":9.634076},{"c":10.13,"h":10.19,"l":9.72,"n":35904,"o":9.73,"t":"2025-08-22T04:00:00Z","v":16261716,"vw":10.087441},{"c":9.93,"h":10.095,"l":9.92,"n":29732,"o":10.05,"t":"2025-08-25T04:00:00Z","v":10704671,"vw":10.003143},{"c":9.83,"h":10.01,"l":9.785,"n":26341,"o":9.9,"t":"2025-08-26T04:00:00Z","v":8807718,"vw":9.868701},{"c":9.52,"h":9.74,"l":9.45,"n":36954,"o":9.61,"t":"2025-08-27T04:00:00Z","v":13222698,"vw":9.539407},{"c":9.64,"h":9.79,"l":9.55,"n":31326,"o":9.78,"t":"2025-08-28T04:00:00Z","v":10597783,"vw":9.621649},{"c":9.63,"h":9.7,"l":9.555,"n":32367,"o":9.56,"t":"2025-08-29T04:00:00Z","v":8428931,"vw":9.608465},{"c":9.41,"h":9.51,"l":9.34,"n":36035,"o":9.43,"t":"2025-09-02T04:00:00Z","v":11864192,"vw":9.399354},{"c":9.14,"h":9.35,"l":9.09,"n":33806,"o":9.3,"t":"2025-09-03T04:00:00Z","v":12135881,"vw":9.164867},{"c":9.08,"h":9.085,"l":8.94,"n":41824,"o":8.97,"t":"2025-09-04T04:00:00Z","v":16373371,"vw":9.020246},{"c":9.08,"h":9.375,"l":9.05,"n":28403,"o":9.13,"t":"2025-09-05T04:00:00Z","v":11698601,"vw":9.149121},{"c":8.96,"h":9.01,"l":8.8,"n":36140,"o":9,"t":"2025-09-08T04:00:00Z","v":13996939,"vw":8.924425},{"c":8.92,"h":9.105,"l":8.8934,"n":26913,"o":9,"t":"2025-09-09T04:00:00Z","v":9202889,"vw":8.951053},{"c":8.75,"h":8.82,"l":8.69,"n":31746,"o":8.81,"t":"2025-09-10T04:00:00Z","v":11974747,"vw":8.74573},{"c":9.57,"h":9.58,"l":8.99,"n":52821,"o":9.02,"t":"2025-09-11T04:00:00Z","v":27743484,"vw":9.441873},{"c":9.32,"h":9.435,"l":9.265,"n":32972,"o":9.39,"t":"2025-09-12T04:00:00Z","v":11962068,"vw":9.351448},{"c":9.63,"h":9.64,"l":9.45,"n":31551,"o":9.52,"t":"2025-09-15T04:00:00Z","v":14482702,"vw":9.558672},{"c":9.72,"h":9.79,"l":9.59,"n":36655,"o":9.68,"t":"2025-09-16T04:00:00Z","v":19206434,"vw":9.681089},{"c":9.68,"h":10.03,"l":9.58,"n":43497,"o":9.63,"t":"2025-09-17T04:00:00Z","v":18552003,"vw":9.763768},{"c":9.98,"h":9.99,"l":9.81,"n":35929,"o":9.88,"t":"2025-09-18T04:00:00Z","v":18817679,"vw":9.910677},{"c":9.88,"h":10.155,"l":9.82,"n":41195,"o":10.1,"t":"2025-09-19T04:00:00Z","v":20911948,"vw":9.947982},{"c":9.74,"h":9.77,"l":9.6,"n":35587,"o":9.64,"t":"2025-09-22T04:00:00Z","v":17149522,"vw":9.69769},{"c":9.89,"h":10.03,"l":9.8201,"n":36885,"o":9.85,"t":"2025-09-23T04:00:00Z","v":18904293,"vw":9.945944},{"c":9.63,"h":9.7599,"l":9.55,"n":35548,"o":9.63,"t":"2025-09-24T04:00:00Z","v":19785877,"vw":9.638136},{"c":9.31,"h":9.4763,"l":9.22,"n":34078,"o":9.44,"t":"2025-09-25T04:00:00Z","v":17417866,"vw":9.335952},{"c":9.23,"h":9.29,"l":9.165,"n":38720,"o":9.24,"t":"2025-09-26T04:00:00Z","v":18005647,"vw":9.221067},{"c":9.35,"h":9.4,"l":9.22,"n":32484,"o":9.36,"t":"2025-09-29T04:00:00Z","v":19208370,"vw":9.324554},{"c":9.34,"h":9.34,"l":9.18,"n":29637,"o":9.25,"t":"2025-09-30T04:00:00Z","v":14437261,"vw":9.251076},{"c":9.64,"h":9.65,"l":9.43,"n":36073,"o":9.44,"t":"2025-10-01T04:00:00Z","v":20288668,"vw":9.542818},{"c":10.4,"h":10.51,"l":10.23,"n":82615,"o":10.31,"t":"2025-10-02T04:00:00Z","v":32588040,"vw":10.370001},{"c":10.73,"h":10.75,"l":10.39,"n":48830,"o":10.42,"t":"2025-10-03T04:00:00Z","v":16068159,"vw":10.590997},{"c":10.79,"h":10.99,"l":10.7,"n":46349,"o":10.82,"t":"2025-10-06T04:00:00Z","v":16406211,"vw":10.859745},{"c":10.85,"h":11.085,"l":10.81,"n":53603,"o":11.04,"t":"2025-10-07T04:00:00Z","v":22631573,"vw":10.944479},{"c":10.8,"h":10.87,"l":10.75,"n":28813,"o":10.82,"t":"2025-10-08T04:00:00Z","v":11310798,"vw":10.806886},{"c":10.59,"h":10.94,"l":10.57,"n":39416,"o":10.94,"t":"2025-10-09T04:00:00Z","v":19051045,"vw":10.660816},{"c":9.81,"h":10.67,"l":9.81,"n":61224,"o":10.67,"t":"2025-10-10T04:00:00Z","v":21041877,"vw":10.054768},{"c":10.17,"h":10.23,"l":10.055,"n":42888,"o":10.13,"t":"2025-10-13T04:00:00Z","v":19063905,"vw":10.168157},{"c":9.91,"h":9.925,"l":9.65,"n":47149,"o":9.68,"t":"2025-10-14T04:00:00Z","v":21744556,"vw":9.804659},{"c":10.12,"h":10.15,"l":9.9,"n":43007,"o":9.95,"t":"2025-10-15T04:00:00Z","v":19476851,"vw":10.062774},{"c":10.23,"h":10.37,"l":10.1208,"n":41743,"o":10.19,"t":"2025-10-16T04:00:00Z","v":20241017,"vw":10.245026},{"c":10.56,"h":10.56,"l":10.315,"n":40323,"o":10.35,"t":"2025-10-17T04:00:00Z","v":21951422,"vw":10.45079},{"c":10.69,"h":10.75,"l":10.465,"n":34276,"o":10.49,"t":"2025-10-20T04:00:00Z","v":16631526,"vw":10.648107},{"c":11.12,"h":11.14,"l":10.765,"n":48457,"o":10.84,"t":"2025-10-21T04:00:00Z","v":21501013,"vw":11.04507},{"c":10.8,"h":10.94,"l":10.7224,"n":42156,"o":10.8,"t":"2025-10-22T04:00:00Z","v":19987054,"vw":10.832037},{"c":10.76,"h":10.805,"l":10.6301,"n":32490,"o":10.77,"t":"2025-10-23T04:00:00Z","v":12119475,"vw":10.725087},{"c":10.88,"h":11,"l":10.82,"n":29197,"o":10.865,"t":"2025-10-24T04:00:00Z","v":13328792,"vw":10.905377},{"c":10.94,"h":11.06,"l":10.9,"n":28581,"o":11.02,"t":"2025-10-27T04:00:00Z","v":13181751,"vw":10.981781},{"c":11.31,"h":11.31,"l":11.005,"n":43539,"o":11.02,"t":"2025-10-28T04:00:00Z","v":25322120,"vw":11.172706},{"c":11.21,"h":11.43,"l":11.095,"n":46153,"o":11.27,"t":"2025-10-29T04:00:00Z","v":20940223,"vw":11.291176},{"c":10.14,"h":10.3565,"l":9.97,"n":65396,"o":10.16,"t":"2025-10-30T04:00:00Z","v":25420079,"vw":10.177673},{"c":10.14,"h":10.3,"l":10.07,"n":34953,"o":10.295,"t":"2025-10-31T04:00:00Z","v":11774882,"vw":10.158901},{"c":10.22,"h":10.24,"l":10.09,"n":42649,"o":10.2,"t":"2025-11-03T05:00:00Z","v":14273357,"vw":10.175506},{"c":9.82,"h":9.98,"l":9.81,"n":36998,"o":9.89,"t":"2025-11-04T05:00:00Z","v":15759778,"vw":9.885807},{"c":10.25,"h":10.36,"l":10.03,"n":33895,"o":10.06,"t":"2025-11-05T05:00:00Z","v":17474804,"vw":10.231899},{"c":10.08,"h":10.2999,"l":10.01,"n":32684,"o":10.23,"t":"2025-11-06T05:00:00Z","v":18248394,"vw":10.094793},{"c":10.24,"h":10.265,"l":10.045,"n":30471,"o":10.1,"t":"2025-11-07T05:00:00Z","v":13064238,"vw":10.145706},{"c":10.36,"h":10.4486,"l":10.25,"n":37181,"o":10.42,"t":"2025-11-10T05:00:00Z","v":15996267,"vw":10.339199},{"c":10.76,"h":10.89,"l":10.52,"n":49540,"o":10.55,"t":"2025-11-11T05:00:00Z","v":22596226,"vw":10.772291},{"c":10.72,"h":10.88,"l":10.6645,"n":25216,"o":10.77,"t":"2025-11-12T05:00:00Z","v":11809369,"vw":10.730484},{"c":10.62,"h":10.856,"l":10.6,"n":27983,"o":10.75,"t":"2025-11-13T05:00:00Z","v":12743125,"vw":10.720084},{"c":10.38,"h":10.52,"l":10.3,"n":24170,"o":10.32,"t":"2025-11-14T05:00:00Z","v":9880561,"vw":10.425804},{"c":9.98,"h":10.31,"l":9.91,"n":42650,"o":10.31,"t":"2025-11-17T05:00:00Z","v":15865695,"vw":10.109474},{"c":9.74,"h":9.81,"l":9.615,"n":37179,"o":9.71,"t":"2025-11-18T05:00:00Z","v":11149852,"vw":9.716382},{"c":9.69,"h":9.835,"l":9.66,"n":27283,"o":9.77,"t":"2025-11-19T05:00:00Z","v":7814899,"vw":9.735984},{"c":9.23,"h":9.655,"l":9.22,"n":41154,"o":9.58,"t":"2025-11-20T05:00:00Z","v":16922786,"vw":9.384466},{"c":9.87,"h":9.96,"l":9.59,"n":43006,"o":9.62,"t":"2025-11-21T05:00:00Z","v":20068040,"vw":9.826593},{"c":10.13,"h":10.17,"l":9.94,"n":29238,"o":9.94,"t":"2025-11-24T05:00:00Z","v":9029380,"vw":10.09078},{"c":10.54,"h":10.57,"l":10.18,"n":45856,"o":10.2,"t":"2025-11-25T05:00:00Z","v":19701040,"vw":10.494672},{"c":10.32,"h":10.43,"l":10.28,"n":31040,"o":10.29,"t":"2025-11-26T05:00:00Z","v":11528622,"vw":10.361861},{"c":10.66,"h":10.68,"l":10.465,"n":15463,"o":10.47,"t":"2025-11-28T05:00:00Z","v":6294621,"vw":10.603816},{"c":10.65,"h":10.8358,"l":10.53,"n":26616,"o":10.54,"t":"2025-12-01T05:00:00Z","v":9176781,"vw":10.725976},{"c":10.95,"h":10.97,"l":10.56,"n":49429,"o":10.645,"t":"2025-12-02T05:00:00Z","v":21868378,"vw":10.79627},{"c":11.46,"h":11.51,"l":11.17,"n":41828,"o":11.18,"t":"2025-12-03T05:00:00Z","v":15786828,"vw":11.41461},{"c":11.84,"h":11.99,"l":11.815,"n":43989,"o":11.925,"t":"2025-12-04T05:00:00Z","v":13709821,"vw":11.904462},{"c":12.05,"h":12.2199,"l":12.03,"n":36366,"o":12.08,"t":"2025-12-05T05:00:00Z","v":14051165,"vw":12.127339},{"c":11.94,"h":12.025,"l":11.9,"n":21768,"o":11.95,"t":"2025-12-08T05:00:00Z","v":5971047,"vw":11.953585},{"c":11.68,"h":11.89,"l":11.66,"n":27848,"o":11.79,"t":"2025-12-09T05:00:00Z","v":9434064,"vw":11.74964},{"c":12.12,"h":12.145,"l":11.75,"n":35722,"o":11.84,"t":"2025-12-10T05:00:00Z","v":11751158,"vw":11.921492},{"c":11.8,"h":11.84,"l":11.705,"n":33711,"o":11.76,"t":"2025-12-11T05:00:00Z","v":11625700,"vw":11.782345},{"c":11.78,"h":11.935,"l":11.75,"n":24787,"o":11.89,"t":"2025-12-12T05:00:00Z","v":8065390,"vw":11.813636},{"c":11.93,"h":11.975,"l":11.77,"n":29943,"o":11.9,"t":"2025-12-15T05:00:00Z","v":9161521,"vw":11.886087},{"c":11.83,"h":12,"l":11.765,"n":31608,"o":11.93,"t":"2025-12-16T05:00:00Z","v":10103842,"vw":11.867857},{"c":11.67,"h":11.845,"l":11.655,"n":23236,"o":11.67,"t":"2025-12-17T05:00:00Z","v":7697180,"vw":11.734084},{"c":11.65,"h":11.7773,"l":11.62,"n":27498,"o":11.74,"t":"2025-12-18T05:00:00Z","v":10212960,"vw":11.691199},{"c":11.54,"h":11.695,"l":11.53,"n":26369,"o":11.62,"t":"2025-12-19T05:00:00Z","v":9881697,"vw":11.593187},{"c":11.08,"h":11.435,"l":11.01,"n":42935,"o":11.4,"t":"2025-12-22T05:00:00Z","v":19037763,"vw":11.145314},{"c":11.02,"h":11.205,"l":11.02,"n":24723,"o":11.19,"t":"2025-12-23T05:00:00Z","v":7996059,"vw":11.074166},{"c":11.03,"h":11.055,"l":10.92,"n":15246,"o":11.01,"t":"2025-12-24T05:00:00Z","v":3709409,"vw":11.011069},{"c":11.05,"h":11.08,"l":11.01,"n":13953,"o":11.01,"t":"2025-12-26T05:00:00Z","v":3039076,"vw":11.044708},{"c":11.05,"h":11.1,"l":11.01,"n":21120,"o":11.07,"t":"2025-12-29T05:00:00Z","v":6688452,"vw":11.048887},{"c":11.04,"h":11.2,"l":11.04,"n":21957,"o":11.07,"t":"2025-12-30T05:00:00Z","v":6540767,"vw":11.095921},{"c":10.89,"h":10.975,"l":10.88,"n":21089,"o":10.95,"t":"2025-12-31T05:00:00Z","v":5951892,"vw":10.92233},{"c":11.42,"h":11.47,"l":11.23,"n":38099,"o":11.3,"t":"2026-01-02T05:00:00Z","v":11322119,"vw":11.369224},{"c":11.31,"h":11.35,"l":11.255,"n":31241,"o":11.3,"t":"2026-01-05T05:00:00Z","v":9627421,"vw":11.309107},{"c":11.09,"h":11.115,"l":10.94,"n":36040,"o":10.95,"t":"2026-01-06T05:00:00Z","v":13585196,"vw":11.036464},{"c":10.78,"h":10.995,"l":10.775,"n":32765,"o":10.96,"t":"2026-01-07T05:00:00Z","v":8128181,"vw":10.841681},{"c":11.05,"h":11.125,"l":10.65,"n":57238,"o":10.68,"t":"2026-01-08T05:00:00Z","v":24100593,"vw":11.009283},{"c":10.91,"h":11.32,"l":10.76,"n":39322,"o":11.26,"t":"2026-01-09T05:00:00Z","v":17008519,"vw":10.959569},{"c":10.45,"h":10.64,"l":10.44,"n":38068,"o":10.635,"t":"2026-01-12T05:00:00Z","v":13372184,"vw":10.501296},{"c":10.1,"h":10.36,"l":10.065,"n":44843,"o":10.33,"t":"2026-01-13T05:00:00Z","v":18693721,"vw":10.144599},{"c":10.17,"h":10.255,"l":10.1,"n":34245,"o":10.21,"t":"2026-01-14T05:00:00Z","v":10912846,"vw":10.178006},{"c":10.02,"h":10.09,"l":9.9446,"n":31633,"o":10.07,"t":"2026-01-15T05:00:00Z","v":10265877,"vw":10.020613},{"c":9.6,"h":9.86,"l":9.59,"n":47460,"o":9.84,"t":"2026-01-16T05:00:00Z","v":19977719,"vw":9.700079},{"c":9.36,"h":9.57,"l":9.32,"n":42050,"o":9.5,"t":"2026-01-20T05:00:00Z","v":17917286,"vw":9.44924},{"c":9.92,"h":9.94,"l":9.5,"n":50965,"o":9.51,"t":"2026-01-21T05:00:00Z","v":22674720,"vw":9.752191},{"c":9.79,"h":9.94,"l":9.74,"n":45249,"o":9.75,"t":"2026-01-22T05:00:00Z","v":17329668,"vw":9.837822},{"c":9.74,"h":9.78,"l":9.63,"n":24223,"o":9.66,"t":"2026-01-23T05:00:00Z","v":8730331,"vw":9.723325},{"c":9.68,"h":9.785,"l":9.64,"n":25270,"o":9.78,"t":"2026-01-26T05:00:00Z","v":9775901,"vw":9.687211},{"c":9.75,"h":9.79,"l":9.61,"n":36500,"o":9.62,"t":"2026-01-27T05:00:00Z","v":11539707,"vw":9.721212},{"c":9.7,"h":9.87,"l":9.67,"n":26497,"o":9.845,"t":"2026-01-28T05:00:00Z","v":9145395,"vw":9.759905},{"c":9.86,"h":9.86,"l":9.64,"n":33472,"o":9.77,"t":"2026-01-29T05:00:00Z","v":11628763,"vw":9.779618},{"c":9.87,"h":9.895,"l":9.7101,"n":39203,"o":9.85,"t":"2026-01-30T05:00:00Z","v":15459971,"vw":9.820468},{"c":9.9,"h":10.035,"l":9.795,"n":43374,"o":9.87,"t":"2026-02-02T05:00:00Z","v":20512506,"vw":9.919205},{"c":9.92,"h":10.11,"l":9.75,"n":44176,"o":9.82,"t":"2026-02-03T05:00:00Z","v":18068953,"vw":9.911935},{"c":10.23,"h":10.42,"l":10.12,"n":51646,"o":10.24,"t":"2026-02-04T05:00:00Z","v":20549506,"vw":10.266887},{"c":9.54,"h":9.82,"l":9.51,"n":42696,"o":9.73,"t":"2026-02-05T05:00:00Z","v":16080021,"vw":9.631912},{"c":7.28,"h":7.45,"l":7.03,"n":211935,"o":7.16,"t":"2026-02-06T05:00:00Z","v":93075419,"vw":7.23066},{"c":7.31,"h":7.5799,"l":7.295,"n":75069,"o":7.5,"t":"2026-02-09T05:00:00Z","v":30715375,"vw":7.386487},{"c":7.48,"h":7.58,"l":7.39,"n":50178,"o":7.41,"t":"2026-02-10T05:00:00Z","v":19243124,"vw":7.505696},{"c":7.62,"h":7.66,"l":7.48,"n":41967,"o":7.49,"t":"2026-02-11T05:00:00Z","v":14876372,"vw":7.592362},{"c":7.9,"h":8.05,"l":7.785,"n":47797,"o":7.83,"t":"2026-02-12T05:00:00Z","v":19936819,"vw":7.89716},{"c":7.75,"h":7.93,"l":7.73,"n":38747,"o":7.92,"t":"2026-02-13T05:00:00Z","v":12166043,"vw":7.818457},{"c":7.83,"h":7.91,"l":7.6814,"n":35173,"o":7.885,"t":"2026-02-17T05:00:00Z","v":13786489,"vw":7.79532},{"c":7.84,"h":7.945,"l":7.785,"n":30675,"o":7.82,"t":"2026-02-18T05:00:00Z","v":11844265,"vw":7.867824},{"c":7.51,"h":7.68,"l":7.48,"n":36606,"o":7.67,"t":"2026-02-19T05:00:00Z","v":12944887,"vw":7.552378},{"c":7.73,"h":7.845,"l":7.6,"n":43069,"o":7.68,"t":"2026-02-20T05:00:00Z","v":16776943,"vw":7.738409},{"c":7.6,"h":7.745,"l":7.57,"n":31369,"o":7.71,"t":"2026-02-23T05:00:00Z","v":10406518,"vw":7.632341},{"c":7.77,"h":7.8,"l":7.68,"n":29542,"o":7.715,"t":"2026-02-24T05:00:00Z","v":11098496,"vw":7.749792},{"c":7.71,"h":7.82,"l":7.6701,"n":25307,"o":7.775,"t":"2026-02-25T05:00:00Z","v":11286369,"vw":7.71956},{"c":8.05,"h":8.215,"l":7.91,"n":58227,"o":8.13,"t":"2026-02-26T05:00:00Z","v":21349621,"vw":8.050441},{"c":8.09,"h":8.265,"l":7.995,"n":35502,"o":8.015,"t":"2026-02-27T05:00:00Z","v":16353473,"vw":8.114672},{"c":7.63,"h":7.685,"l":7.53,"n":55752,"o":7.63,"t":"2026-03-02T05:00:00Z","v":22842490,"vw":7.604141},{"c":7.49,"h":7.505,"l":7.1101,"n":68781,"o":7.16,"t":"2026-03-03T05:00:00Z","v":23639558,"vw":7.301373},{"c":7.47,"h":7.67,"l":7.46,"n":39338,"o":7.575,"t":"2026-03-04T05:00:00Z","v":13329601,"vw":7.540989},{"c":7.27,"h":7.505,"l":7.21,"n":40959,"o":7.375,"t":"2026-03-05T05:00:00Z","v":19208991,"vw":7.312145},{"c":7.15,"h":7.26,"l":7.1327,"n":32917,"o":7.17,"t":"2026-03-06T05:00:00Z","v":11918665,"vw":7.184359},{"c":7.07,"h":7.08,"l":6.85,"n":53893,"o":6.99,"t":"2026-03-09T04:00:00Z","v":23295236,"vw":6.946957},{"c":6.9,"h":7.18,"l":6.895,"n":44810,"o":7.12,"t":"2026-03-10T04:00:00Z","v":18642750,"vw":7.025986},{"c":6.89,"h":7.075,"l":6.86,"n":31469,"o":6.96,"t":"2026-03-11T04:00:00Z","v":14362583,"vw":6.922118},{"c":6.86,"h":6.9093,"l":6.63,"n":56230,"o":6.75,"t":"2026-03-12T04:00:00Z","v":25488330,"vw":6.77514},{"c":6.5,"h":6.81,"l":6.5,"n":54560,"o":6.8,"t":"2026-03-13T04:00:00Z","v":23407265,"vw":6.601287},{"c":6.57,"h":6.64,"l":6.465,"n":37007,"o":6.5,"t":"2026-03-16T04:00:00Z","v":19955722,"vw":6.566619},{"c":6.71,"h":6.92,"l":6.7,"n":43128,"o":6.79,"t":"2026-03-17T04:00:00Z","v":29104813,"vw":6.79521},{"c":6.5,"h":6.67,"l":6.4807,"n":42850,"o":6.62,"t":"2026-03-18T04:00:00Z","v":22335741,"vw":6.591321},{"c":6.5,"h":6.55,"l":6.38,"n":43042,"o":6.44,"t":"2026-03-19T04:00:00Z","v":24407382,"vw":6.461909},{"c":6.33,"h":6.4972,"l":6.28,"n":39047,"o":6.45,"t":"2026-03-20T04:00:00Z","v":22786750,"vw":6.380603},{"c":6.59,"h":6.7193,"l":6.51,"n":45606,"o":6.56,"t":"2026-03-23T04:00:00Z","v":24624415,"vw":6.611472},{"c":6.75,"h":6.815,"l":6.525,"n":47175,"o":6.55,"t":"2026-03-24T04:00:00Z","v":30936086,"vw":6.737675},{"c":6.88,"h":6.99,"l":6.84,"n":34532,"o":6.9,"t":"2026-03-25T04:00:00Z","v":23107348,"vw":6.895516},{"c":6.75,"h":6.91,"l":6.705,"n":38415,"o":6.74,"t":"2026-03-26T04:00:00Z","v":25777518,"vw":6.790048},{"c":6.71,"h":6.845,"l":6.69,"n":32672,"o":6.83,"t":"2026-03-27T04:00:00Z","v":21129790,"vw":6.751179},{"c":6.75,"h":6.92,"l":6.705,"n":34917,"o":6.83,"t":"2026-03-30T04:00:00Z","v":27163403,"vw":6.822555},{"c":7.09,"h":7.1662,"l":6.85,"n":36196,"o":6.91,"t":"2026-03-31T04:00:00Z","v":28257427,"vw":7.021734},{"c":7.43,"h":7.44,"l":7.19,"n":50420,"o":7.27,"t":"2026-04-01T04:00:00Z","v":37667590,"vw":7.356258},{"c":7.55,"h":7.63,"l":7.36,"n":49499,"o":7.44,"t":"2026-04-02T04:00:00Z","v":31200005,"vw":7.552948},{"c":7.48,"h":7.57,"l":7.421,"n":32609,"o":7.51,"t":"2026-04-06T04:00:00Z","v":21870204,"vw":7.486749},{"c":7.42,"h":7.5,"l":7.27,"n":38494,"o":7.495,"t":"2026-04-07T04:00:00Z","v":25022959,"vw":7.370647},{"c":7.76,"h":8.03,"l":7.715,"n":51798,"o":7.99,"t":"2026-04-08T04:00:00Z","v":31360167,"vw":7.839664},{"c":7.93,"h":7.99,"l":7.645,"n":39348,"o":7.7,"t":"2026-04-09T04:00:00Z","v":27463553,"vw":7.878905},{"c":8.04,"h":8.15,"l":8,"n":36975,"o":8.04,"t":"2026-04-10T04:00:00Z","v":19713415,"vw":8.077312},{"c":7.98,"h":7.98,"l":7.8017,"n":39390,"o":7.85,"t":"2026-04-13T04:00:00Z","v":20462264,"vw":7.877607},{"c":8.16,"h":8.18,"l":8.0901,"n":28412,"o":8.12,"t":"2026-04-14T04:00:00Z","v":17368242,"vw":8.136675},{"c":8.3,"h":8.43,"l":8.265,"n":40673,"o":8.42,"t":"2026-04-15T04:00:00Z","v":23124112,"vw":8.314635},{"c":8.15,"h":8.31,"l":8.1125,"n":34018,"o":8.26,"t":"2026-04-16T04:00:00Z","v":15935884,"vw":8.187644},{"c":8.62,"h":8.805,"l":8.52,"n":37973,"o":8.52,"t":"2026-04-17T04:00:00Z","v":22059937,"vw":8.686778},{"c":8.69,"h":8.72,"l":8.54,"n":24838,"o":8.57,"t":"2026-04-20T04:00:00Z","v":13069023,"vw":8.654684},{"c":8.59,"h":8.8289,"l":8.55,"n":27078,"o":8.77,"t":"2026-04-21T04:00:00Z","v":13061553,"vw":8.673172},{"c":8.5,"h":8.73,"l":8.48,"n":24429,"o":8.73,"t":"2026-04-22T04:00:00Z","v":14217806,"vw":8.574425},{"c":8.29,"h":8.545,"l":8.22,"n":40380,"o":8.49,"t":"2026-04-23T04:00:00Z","v":17263667,"vw":8.339384},{"c":8.06,"h":8.2,"l":7.96,"n":34174,"o":8.2,"t":"2026-04-24T04:00:00Z","v":16867018,"vw":8.046997},{"c":7.99,"h":8.17,"l":7.97,"n":33776,"o":8.13,"t":"2026-04-27T04:00:00Z","v":11530049,"vw":8.031355},{"c":7.86,"h":7.99,"l":7.75,"n":40688,"o":7.92,"t":"2026-04-28T04:00:00Z","v":13669943,"vw":7.845516},{"c":7.7,"h":7.81,"l":7.68,"n":40391,"o":7.765,"t":"2026-04-29T04:00:00Z","v":17409079,"vw":7.739357},{"c":7.28,"h":7.35,"l":7.12,"n":77393,"o":7.18,"t":"2026-04-30T04:00:00Z","v":33572955,"vw":7.266907},{"c":7.13,"h":7.38,"l":7.02,"n":61672,"o":7.3,"t":"2026-05-01T04:00:00Z","v":28489747,"vw":7.168128},{"c":7.08,"h":7.35,"l":7.07,"n":62146,"o":7.24,"t":"2026-05-04T04:00:00Z","v":24035007,"vw":7.171084},{"c":7.2,"h":7.26,"l":7.08,"n":41310,"o":7.14,"t":"2026-05-05T04:00:00Z","v":12251210,"vw":7.194004},{"c":7.66,"h":7.725,"l":7.515,"n":53562,"o":7.63,"t":"2026-05-06T04:00:00Z","v":17830933,"vw":7.629962},{"c":7.48,"h":7.615,"l":7.46,"n":44576,"o":7.615,"t":"2026-05-07T04:00:00Z","v":15715313,"vw":7.520341},{"c":7.74,"h":7.77,"l":7.565,"n":39498,"o":7.64,"t":"2026-05-08T04:00:00Z","v":11752050,"vw":7.685209},{"c":7.46,"h":7.62,"l":7.45,"n":48270,"o":7.6,"t":"2026-05-11T04:00:00Z","v":16973655,"vw":7.504426},{"c":7.4,"h":7.47,"l":7.32,"n":37394,"o":7.45,"t":"2026-05-12T04:00:00Z","v":14731329,"vw":7.381685},{"c":7.6,"h":7.65,"l":7.24,"n":46425,"o":7.31,"t":"2026-05-13T04:00:00Z","v":19577382,"vw":7.54288},{"c":7.84,"h":7.91,"l":7.76,"n":40627,"o":7.85,"t":"2026-05-14T04:00:00Z","v":14251037,"vw":7.822385},{"c":7.49,"h":7.64,"l":7.43,"n":39020,"o":7.6,"t":"2026-05-15T04:00:00Z","v":15752443,"vw":7.515153},{"c":7.41,"h":7.52,"l":7.36,"n":42038,"o":7.505,"t":"2026-05-18T04:00:00Z","v":14268696,"vw":7.433338},{"c":7.35,"h":7.43,"l":7.32,"n":33551,"o":7.37,"t":"2026-05-19T04:00:00Z","v":12800813,"vw":7.372029},{"c":7.53,"h":7.565,"l":7.315,"n":44081,"o":7.4,"t":"2026-05-20T04:00:00Z","v":14609926,"vw":7.4835},{"c":7.56,"h":7.645,"l":6.97,"n":104936,"o":7.18,"t":"2026-05-21T04:00:00Z","v":47897487,"vw":7.318263},{"c":7.61,"h":7.725,"l":7.51,"n":69097,"o":7.65,"t":"2026-05-22T04:00:00Z","v":24484672,"vw":7.614142},{"c":7.81,"h":7.89,"l":7.7699,"n":59566,"o":7.77,"t":"2026-05-26T04:00:00Z","v":19879402,"vw":7.837729},{"c":8.16,"h":8.24,"l":8.1,"n":44706,"o":8.12,"t":"2026-05-27T04:00:00Z","v":18667509,"vw":8.169794},{"c":8.2,"h":8.235,"l":8.024,"n":39959,"o":8.04,"t":"2026-05-28T04:00:00Z","v":15306730,"vw":8.164703},{"c":7.98,"h":8.3265,"l":7.95,"n":53898,"o":8.26,"t":"2026-05-29T04:00:00Z","v":20863256,"vw":8.05284},{"c":7.82,"h":7.85,"l":7.6801,"n":44163,"o":7.82,"t":"2026-06-01T04:00:00Z","v":12716985,"vw":7.780812},{"c":7.68,"h":7.78,"l":7.62,"n":37549,"o":7.74,"t":"2026-06-02T04:00:00Z","v":12180188,"vw":7.69476},{"c":7.35,"h":7.4186,"l":7.32,"n":40024,"o":7.37,"t":"2026-06-03T04:00:00Z","v":11644657,"vw":7.36268},{"c":7.39,"h":7.49,"l":7.365,"n":41031,"o":7.441,"t":"2026-06-04T04:00:00Z","v":12944352,"vw":7.414241},{"c":7.11,"h":7.4,"l":7.08,"n":45713,"o":7.36,"t":"2026-06-05T04:00:00Z","v":13984774,"vw":7.181865},{"c":7.08,"h":7.15,"l":7.02,"n":39856,"o":7.02,"t":"2026-06-08T04:00:00Z","v":11247996,"vw":7.089886},{"c":7.04,"h":7.276,"l":6.89,"n":47778,"o":7.185,"t":"2026-06-09T04:00:00Z","v":18156256,"vw":7.049758},{"c":6.57,"h":6.885,"l":6.56,"n":63819,"o":6.88,"t":"2026-06-10T04:00:00Z","v":25012958,"vw":6.700973},{"c":6.89,"h":6.91,"l":6.545,"n":52987,"o":6.57,"t":"2026-06-11T04:00:00Z","v":22216108,"vw":6.727025},{"c":6.87,"h":7.055,"l":6.79,"n":50505,"o":7.04,"t":"2026-06-12T04:00:00Z","v":16463403,"vw":6.876351},{"c":7.04,"h":7.3,"l":7.02,"n":52515,"o":7.28,"t":"2026-06-15T04:00:00Z","v":21956053,"vw":7.121817},{"c":6.64,"h":6.98,"l":6.64,"n":71930,"o":6.97,"t":"2026-06-16T04:00:00Z","v":26330938,"vw":6.80946},{"c":6.47,"h":6.79,"l":6.47,"n":68752,"o":6.72,"t":"2026-06-17T04:00:00Z","v":23163673,"vw":6.657593},{"c":6.34,"h":6.435,"l":6.3,"n":58036,"o":6.32,"t":"2026-06-18T04:00:00Z","v":16922347,"vw":6.359956},{"c":6.38,"h":6.505,"l":6.295,"n":72396,"o":6.3,"t":"2026-06-22T04:00:00Z","v":18478808,"vw":6.418124},{"c":5.96,"h":6.18,"l":5.96,"n":69008,"o":6.16,"t":"2026-06-23T04:00:00Z","v":27755269,"vw":6.039865},{"c":5.84,"h":5.995,"l":5.83,"n":56784,"o":5.9,"t":"2026-06-24T04:00:00Z","v":20857660,"vw":5.877839},{"c":5.74,"h":5.96,"l":5.74,"n":60540,"o":5.93,"t":"2026-06-25T04:00:00Z","v":19706333,"vw":5.822326},{"c":5.68,"h":5.75,"l":5.61,"n":52675,"o":5.63,"t":"2026-06-26T04:00:00Z","v":18045963,"vw":5.693606},{"c":5.57,"h":5.71,"l":5.56,"n":50645,"o":5.7,"t":"2026-06-29T04:00:00Z","v":15928764,"vw":5.614143},{"c":5.74,"h":5.76,"l":5.6,"n":42440,"o":5.6,"t":"2026-06-30T04:00:00Z","v":17828097,"vw":5.698821},{"c":5.81,"h":5.9,"l":5.7393,"n":51883,"o":5.76,"t":"2026-07-01T04:00:00Z","v":19606870,"vw":5.834831},{"c":5.81,"h":5.9277,"l":5.79,"n":50400,"o":5.89,"t":"2026-07-02T04:00:00Z","v":20118382,"vw":5.834523},{"c":5.8,"h":5.81,"l":5.67,"n":55123,"o":5.76,"t":"2026-07-06T04:00:00Z","v":14783435,"vw":5.759638},{"c":5.65,"h":5.83,"l":5.645,"n":49277,"o":5.81,"t":"2026-07-07T04:00:00Z","v":13763887,"vw":5.705745},{"c":5.4,"h":5.49,"l":5.33,"n":56361,"o":5.47,"t":"2026-07-08T04:00:00Z","v":20031815,"vw":5.399383},{"c":5.33,"h":5.36,"l":5.25,"n":51664,"o":5.32,"t":"2026-07-09T04:00:00Z","v":25501782,"vw":5.320787},{"c":5.5,"h":5.57,"l":5.45,"n":62782,"o":5.48,"t":"2026-07-10T04:00:00Z","v":17433711,"vw":5.52453},{"c":5.57,"h":5.75,"l":5.54,"n":52126,"o":5.65,"t":"2026-07-13T04:00:00Z","v":20415147,"vw":5.624818},{"c":5.69,"h":5.7456,"l":5.56,"n":59039,"o":5.59,"t":"2026-07-14T04:00:00Z","v":24797990,"vw":5.695519},{"c":5.9,"h":5.95,"l":5.83,"n":70519,"o":5.89,"t":"2026-07-15T04:00:00Z","v":21027415,"vw":5.898814},{"c":5.96,"h":6.04,"l":5.94,"n":78620,"o":5.96,"t":"2026-07-16T04:00:00Z","v":21433857,"vw":5.986187},{"c":5.79,"h":5.93,"l":5.78,"n":44714,"o":5.86,"t":"2026-07-17T04:00:00Z","v":13947580,"vw":5.833221},{"c":5.75,"h":5.87,"l":5.72,"n":36730,"o":5.85,"t":"2026-07-20T04:00:00Z","v":12755681,"vw":5.762664},{"c":5.78,"h":5.81,"l":5.625,"n":31598,"o":5.635,"t":"2026-07-21T04:00:00Z","v":10155489,"vw":5.763267},{"c":5.8,"h":5.92,"l":5.765,"n":28036,"o":5.88,"t":"2026-07-22T04:00:00Z","v":11494588,"vw":5.821497},{"c":5.75,"h":5.76,"l":5.68,"n":36694,"o":5.73,"t":"2026-07-23T04:00:00Z","v":16433621,"vw":5.71984},{"c":5.69,"h":5.7299,"l":5.63,"n":32289,"o":5.69,"t":"2026-07-24T04:00:00Z","v":16885296,"vw":5.676673},{"c":5.7,"h":5.7095,"l":5.58,"n":39618,"o":5.63,"t":"2026-07-27T04:00:00Z","v":23814395,"vw":5.65974},{"c":5.76,"h":5.8399,"l":5.64,"n":55131,"o":5.69,"t":"2026-07-28T04:00:00Z","v":30381484,"vw":5.761086},{"c":6.01,"h":6.13,"l":5.92,"n":66767,"o":5.95,"t":"2026-07-29T04:00:00Z","v":34503410,"vw":6.024561},{"c":5.86,"h":5.885,"l":5.575,"n":83921,"o":5.7,"t":"2026-07-30T04:00:00Z","v":42060458,"vw":5.784499},{"c":5.76,"h":5.9,"l":5.68,"n":66544,"o":5.85,"t":"2026-07-31T04:00:00Z","v":34103422,"vw":5.774556},{"c":5.65,"h":5.94,"l":5.59,"n":61531,"o":5.9,"t":"2026-08-03T04:00:00Z","v":23684300,"vw":5.69782},{"c":5.86,"h":5.87,"l":5.64,"n":64051,"o":5.66,"t":"2026-08-04T04:00:00Z","v":23778382,"vw":5.775006},{"c":5.63,"h":5.76,"l":5.61,"n":50106,"o":5.75,"t":"2026-08-05T04:00:00Z","v":18695153,"vw":5.670778},{"c":5.55,"h":5.65,"l":5.54,"n":45221,"o":5.61,"t":"2026-08-06T04:00:00Z","v":13548622,"vw":5.587098},{"c":5.52,"h":5.5895,"l":5.4132,"n":65544,"o":5.455,"t":"2026-08-07T04:00:00Z","v":30772447,"vw":5.501248},{"c":5.58,"h":5.65,"l":5.49,"n":48508,"o":5.545,"t":"2026-08-10T04:00:00Z","v":18627978,"vw":5.586156},{"c":5.45,"h":5.55,"l":5.44,"n":44528,"o":5.51,"t":"2026-08-11T04:00:00Z","v":15410658,"vw":5.487424},{"c":5.35,"h":5.45,"l":5.31,"n":49742,"o":5.45,"t":"2026-08-12T04:00:00Z","v":16350400,"vw":5.353218},{"c":5.37,"h":5.49,"l":5.3,"n":35471,"o":5.47,"t":"2026-08-13T04:00:00Z","v":13658183,"vw":5.370162},{"c":5.36,"h":5.425,"l":5.33,"n":31836,"o":5.36,"t":"2026-08-14T04:00:00Z","v":10321195,"vw":5.36448},{"c":5.12,"h":5.291,"l":5.1,"n":52248,"o":5.29,"t":"2026-08-17T04:00:00Z","v":24870688,"vw":5.159163},{"c":5.05,"h":5.2,"l":5.05,"n":33979,"o":5.16,"t":"2026-08-18T04:00:00Z","v":14138719,"vw":5.102741},{"c":5.43,"h":5.47,"l":5.274,"n":52202,"o":5.29,"t":"2026-08-19T04:00:00Z","v":32541345,"vw":5.395653},{"c":5.26,"h":5.2991,"l":5.11,"n":46900,"o":5.16,"t":"2026-08-20T04:00:00Z","v":25561988,"vw":5.208685},{"c":5.41,"h":5.46,"l":5.3368,"n":48110,"o":5.34,"t":"2026-08-21T04:00:00Z","v":23176924,"vw":5.417428},{"c":5.22,"h":5.3,"l":5.14,"n":47540,"o":5.26,"t":"2026-08-24T04:00:00Z","v":25746942,"vw":5.21345},{"c":5.26,"h":5.29,"l":5.12,"n":39218,"o":5.13,"t":"2026-08-25T04:00:00Z","v":22291872,"vw":5.231042},{"c":5.15,"h":5.29,"l":5.14,"n":38944,"o":5.27,"t":"2026-08-26T04:00:00Z","v":19666492,"vw":5.183965},{"c":5.28,"h":5.35,"l":5.24,"n":39217,"o":5.27,"t":"2026-08-27T04:00:00Z","v":16362005,"vw":5.295192},{"c":5.42,"h":5.4899,"l":5.37,"n":48793,"o":5.47,"t":"2026-08-28T04:00:00Z","v":23840241,"vw":5.414716},{"c":5.49,"h":5.57,"l":5.47,"n":34225,"o":5.475,"t":"2026-08-31T04:00:00Z","v":17380872,"vw":5.512396},{"c":5.35,"h":5.41,"l":5.31,"n":38765,"o":5.38,"t":"2026-09-01T04:00:00Z","v":19517028,"vw":5.351597},{"c":5.27,"h":5.33,"l":5.21,"n":37621,"o":5.27,"t":"2026-09-02T04:00:00Z","v":20562053,"vw":5.260222},{"c":5.49,"h":5.52,"l":5.31,"n":35568,"o":5.35,"t":"2026-09-03T04:00:00Z","v":18662373,"vw":5.44188},{"c":5.56,"h":5.57,"l":5.51,"n":37079,"o":5.55,"t":"2026-09-04T04:00:00Z","v":16194121,"vw":5.545143},{"c":5.39,"h":5.56,"l":5.37,"n":40703,"o":5.55,"t":"2026-09-08T04:00:00Z","v":17941525,"vw":5.427533},{"c":5.29,"h":5.39,"l":5.27,"n":40014,"o":5.37,"t":"2026-09-09T04:00:00Z","v":19995774,"vw":5.31672},{"c":5.28,"h":5.3,"l":5.225,"n":28728,"o":5.27,"t":"2026-09-10T04:00:00Z","v":15235278,"vw":5.269346},{"c":5.4,"h":5.47,"l":5.335,"n":39031,"o":5.34,"t":"2026-09-11T04:00:00Z","v":23826861,"vw":5.423795},{"c":5.26,"h":5.296,"l":5.2,"n":33100,"o":5.225,"t":"2026-09-14T04:00:00Z","v":19906847,"vw":5.250954},{"c":5.11,"h":5.27,"l":5.11,"n":44750,"o":5.26,"t":"2026-09-15T04:00:00Z","v":23722433,"vw":5.17402},{"c":4.92,"h":5.08,"l":4.88,"n":54950,"o":5.07,"t":"2026-09-16T04:00:00Z","v":34402973,"vw":4.986429},{"c":5.05,"h":5.17,"l":5.03,"n":37525,"o":5.07,"t":"2026-09-17T04:00:00Z","v":22210111,"vw":5.094378},{"c":4.82,"h":4.93,"l":4.76,"n":53731,"o":4.9,"t":"2026-09-18T04:00:00Z","v":36537318,"vw":4.830003},{"c":4.81,"h":4.895,"l":4.8,"n":36218,"o":4.89,"t":"2026-09-21T04:00:00Z","v":16783853,"vw":4.849067},{"c":4.83,"h":4.94,"l":4.8,"n":32657,"o":4.905,"t":"2026-09-22T04:00:00Z","v":17989968,"vw":4.845185},{"c":4.62,"h":4.806,"l":4.61,"n":47447,"o":4.78,"t":"2026-09-23T04:00:00Z","v":27788008,"vw":4.678615},{"c":4.47,"h":4.68,"l":4.46,"n":52545,"o":4.67,"t":"2026-09-24T04:00:00Z","v":34665973,"vw":4.537111},{"c":4.6,"h":4.64,"l":4.49,"n":34433,"o":4.53,"t":"2026-09-25T04:00:00Z","v":20385791,"vw":4.580858},{"c":4.62,"h":4.75,"l":4.59,"n":44527,"o":4.735,"t":"2026-09-28T04:00:00Z","v":28398218,"vw":4.639612},{"c":4.43,"h":4.625,"l":4.38,"n":49005,"o":4.625,"t":"2026-09-29T04:00:00Z","v":41006225,"vw":4.449597},{"c":4.36,"h":4.52,"l":4.36,"n":44146,"o":4.52,"t":"2026-09-30T04:00:00Z","v":29046326,"vw":4.413195},{"c":4.69,"h":4.71,"l":4.3,"n":64356,"o":4.36,"t":"2026-10-01T04:00:00Z","v":54170547,"vw":4.496326},{"c":4.4,"h":4.54,"l":4.355,"n":56989,"o":4.49,"t":"2026-10-02T04:00:00Z","v":42883078,"vw":4.419969},{"c":4.49,"h":4.52,"l":4.445,"n":36328,"o":4.46,"t":"2026-10-05T04:00:00Z","v":21735406,"vw":4.480527},{"c":4.61,"h":4.63,"l":4.515,"n":50685,"o":4.53,"t":"2026-10-06T04:00:00Z","v":29793393,"vw":4.589776},{"c":4.61,"h":4.695,"l":4.59,"n":46119,"o":4.68,"t":"2026-10-07T04:00:00Z","v":29152710,"vw":4.623566},{"c":4.52,"h":4.53,"l":4.4,"n":42248,"o":4.425,"t":"2026-10-08T04:00:00Z","v":29256084,"vw":4.485263},{"c":4.48,"h":4.6099,"l":4.44,"n":42679,"o":4.58,"t":"2026-10-09T04:00:00Z","v":25362172,"vw":4.489647},{"c":4.38,"h":4.51,"l":4.38,"n":43294,"o":4.5,"t":"2026-10-12T04:00:00Z","v":22849012,"vw":4.424401},{"c":4.45,"h":4.49,"l":4.34,"n":45391,"o":4.41,"t":"2026-10-13T04:00:00Z","v":28274739,"vw":4.424387},{"c":4.27,"h":4.365,"l":4.24,"n":37521,"o":4.342,"t":"2026-10-14T04:00:00Z","v":30641751,"vw":4.273708},{"c":4.35,"h":4.38,"l":4.24,"n":38300,"o":4.28,"t":"2026-10-15T04:00:00Z","v":19032727,"vw":4.331603},{"c":4.37,"h":4.5,"l":4.34,"n":64466,"o":4.45,"t":"2026-10-16T04:00:00Z","v":32633113,"vw":4.412653},{"c":4.29,"h":4.33,"l":4.19,"n":46515,"o":4.21,"t":"2026-10-19T04:00:00Z","v":31151493,"vw":4.273533},{"c":4.33,"h":4.37,"l":4.23,"n":43569,"o":4.26,"t":"2026-10-20T04:00:00Z","v":24094486,"vw":4.305403},{"c":4.265,"h":4.35,"l":4.24,"n":23359,"o":4.345,"t":"2026-10-21T04:00:00Z","v":14224812,"vw":4.273939}],"volatilityBars":[{"c":4.45,"h":4.47,"l":4.43,"n":98,"o":4.44,"t":"2026-10-14T08:00:00Z","v":45322,"vw":4.441667},{"c":4.45,"h":4.45,"l":4.45,"n":13,"o":4.45,"t":"2026-10-14T08:15:00Z","v":15341,"vw":4.45},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-14T08:30:00Z","v":16000,"vw":4.44},{"c":4.45,"h":4.45,"l":4.44,"n":13,"o":4.44,"t":"2026-10-14T09:00:00Z","v":10002,"vw":4.448293},{"c":4.4298,"h":4.46,"l":4.4298,"n":47,"o":4.46,"t":"2026-10-14T09:15:00Z","v":44209,"vw":4.444447},{"c":4.44,"h":4.44,"l":4.43,"n":10,"o":4.43,"t":"2026-10-14T09:30:00Z","v":12119,"vw":4.434381},{"c":4.43,"h":4.43,"l":4.43,"n":8,"o":4.43,"t":"2026-10-14T09:45:00Z","v":6200,"vw":4.43},{"c":4.41,"h":4.42,"l":4.41,"n":10,"o":4.42,"t":"2026-10-14T10:00:00Z","v":9172,"vw":4.418835},{"c":4.42,"h":4.42,"l":4.41,"n":7,"o":4.41,"t":"2026-10-14T10:15:00Z","v":1782,"vw":4.414963},{"c":4.42,"h":4.42,"l":4.42,"n":7,"o":4.42,"t":"2026-10-14T10:30:00Z","v":5600,"vw":4.42},{"c":4.43,"h":4.43,"l":4.42,"n":5,"o":4.42,"t":"2026-10-14T10:45:00Z","v":7300,"vw":4.42411},{"c":4.43,"h":4.44,"l":4.43,"n":18,"o":4.43,"t":"2026-10-14T11:00:00Z","v":7090,"vw":4.432106},{"c":4.425,"h":4.44,"l":4.425,"n":16,"o":4.43,"t":"2026-10-14T11:15:00Z","v":13063,"vw":4.431203},{"c":4.438,"h":4.44,"l":4.43,"n":75,"o":4.43,"t":"2026-10-14T11:30:00Z","v":60214,"vw":4.432657},{"c":4.4202,"h":4.43,"l":4.4202,"n":9,"o":4.43,"t":"2026-10-14T11:45:00Z","v":6007,"vw":4.42951},{"c":4.43,"h":4.43,"l":4.4204,"n":14,"o":4.43,"t":"2026-10-14T12:00:00Z","v":10612,"vw":4.429007},{"c":4.43,"h":4.44,"l":4.42,"n":31,"o":4.43,"t":"2026-10-14T12:15:00Z","v":28998,"vw":4.426274},{"c":4.37,"h":4.43,"l":4.35,"n":406,"o":4.43,"t":"2026-10-14T12:30:00Z","v":323435,"vw":4.372686},{"c":4.36,"h":4.38,"l":4.35,"n":179,"o":4.36,"t":"2026-10-14T12:45:00Z","v":101215,"vw":4.370983},{"c":4.35,"h":4.36,"l":4.34,"n":221,"o":4.36,"t":"2026-10-14T13:00:00Z","v":163390,"vw":4.3501},{"c":4.35,"h":4.36,"l":4.33,"n":315,"o":4.35,"t":"2026-10-14T13:15:00Z","v":283120,"vw":4.345575},{"c":4.305,"h":4.365,"l":4.3,"n":1725,"o":4.342,"t":"2026-10-14T13:30:00Z","v":1450538,"vw":4.337166},{"c":4.2998,"h":4.33,"l":4.29,"n":1966,"o":4.305,"t":"2026-10-14T13:45:00Z","v":1709657,"vw":4.309342},{"c":4.265,"h":4.3,"l":4.24,"n":2738,"o":4.295,"t":"2026-10-14T14:00:00Z","v":2491893,"vw":4.262547},{"c":4.275,"h":4.28,"l":4.25,"n":1144,"o":4.27,"t":"2026-10-14T14:15:00Z","v":678311,"vw":4.26531},{"c":4.285,"h":4.29,"l":4.27,"n":1660,"o":4.275,"t":"2026-10-14T14:30:00Z","v":1280916,"vw":4.279764},{"c":4.27,"h":4.29,"l":4.26,"n":1316,"o":4.28,"t":"2026-10-14T14:45:00Z","v":1159651,"vw":4.274739},{"c":4.27,"h":4.28,"l":4.25,"n":1359,"o":4.275,"t":"2026-10-14T15:00:00Z","v":1168146,"vw":4.262246},{"c":4.285,"h":4.29,"l":4.26,"n":1509,"o":4.27,"t":"2026-10-14T15:15:00Z","v":1245780,"vw":4.27157},{"c":4.27,"h":4.285,"l":4.26,"n":1394,"o":4.2823,"t":"2026-10-14T15:30:00Z","v":1291498,"vw":4.269698},{"c":4.265,"h":4.2799,"l":4.26,"n":1388,"o":4.27,"t":"2026-10-14T15:45:00Z","v":958066,"vw":4.269267},{"c":4.265,"h":4.27,"l":4.26,"n":991,"o":4.26,"t":"2026-10-14T16:00:00Z","v":582769,"vw":4.267325},{"c":4.27,"h":4.27,"l":4.25,"n":1629,"o":4.2619,"t":"2026-10-14T16:15:00Z","v":1130308,"vw":4.260767},{"c":4.2677,"h":4.28,"l":4.26,"n":924,"o":4.27,"t":"2026-10-14T16:30:00Z","v":573306,"vw":4.268938},{"c":4.2793,"h":4.28,"l":4.26,"n":967,"o":4.27,"t":"2026-10-14T16:45:00Z","v":1120604,"vw":4.271585},{"c":4.265,"h":4.275,"l":4.26,"n":1099,"o":4.275,"t":"2026-10-14T17:00:00Z","v":1088586,"vw":4.269924},{"c":4.2718,"h":4.28,"l":4.26,"n":1059,"o":4.26,"t":"2026-10-14T17:15:00Z","v":633591,"vw":4.270687},{"c":4.27,"h":4.2799,"l":4.26,"n":1217,"o":4.27,"t":"2026-10-14T17:30:00Z","v":985391,"vw":4.269002},{"c":4.2502,"h":4.27,"l":4.25,"n":1156,"o":4.265,"t":"2026-10-14T17:45:00Z","v":478916,"vw":4.255487},{"c":4.2599,"h":4.26,"l":4.24,"n":1179,"o":4.25,"t":"2026-10-14T18:00:00Z","v":626477,"vw":4.250531},{"c":4.26,"h":4.27,"l":4.25,"n":774,"o":4.26,"t":"2026-10-14T18:15:00Z","v":444772,"vw":4.260843},{"c":4.255,"h":4.27,"l":4.25,"n":809,"o":4.26,"t":"2026-10-14T18:30:00Z","v":652768,"vw":4.260423},{"c":4.26,"h":4.27,"l":4.25,"n":993,"o":4.255,"t":"2026-10-14T18:45:00Z","v":908243,"vw":4.25982},{"c":4.255,"h":4.27,"l":4.25,"n":1084,"o":4.2576,"t":"2026-10-14T19:00:00Z","v":688408,"vw":4.258937},{"c":4.27,"h":4.28,"l":4.25,"n":1871,"o":4.26,"t":"2026-10-14T19:15:00Z","v":2008358,"vw":4.267161},{"c":4.275,"h":4.28,"l":4.26,"n":1244,"o":4.2701,"t":"2026-10-14T19:30:00Z","v":898273,"vw":4.270855},{"c":4.28,"h":4.29,"l":4.27,"n":2541,"o":4.275,"t":"2026-10-14T19:45:00Z","v":2111600,"vw":4.279292},{"c":4.28,"h":4.28,"l":4.27,"n":31,"o":4.27,"t":"2026-10-14T20:00:00Z","v":1059795,"vw":4.270029},{"c":4.275,"h":4.28,"l":4.275,"n":5,"o":4.28,"t":"2026-10-14T20:15:00Z","v":1352,"vw":4.27926},{"c":4.2785,"h":4.2785,"l":4.2785,"n":1,"o":4.2785,"t":"2026-10-14T20:30:00Z","v":1000,"vw":4.2785},{"c":4.2705,"h":4.2705,"l":4.27,"n":2,"o":4.27,"t":"2026-10-14T20:45:00Z","v":300,"vw":4.270167},{"c":4.28,"h":4.28,"l":4.27,"n":13,"o":4.27,"t":"2026-10-14T21:30:00Z","v":6146,"vw":4.275218},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-14T22:00:00Z","v":700,"vw":4.27},{"c":4.2703,"h":4.2703,"l":4.27,"n":3,"o":4.27,"t":"2026-10-14T22:15:00Z","v":5105,"vw":4.270294},{"c":4.2798,"h":4.2798,"l":4.2701,"n":3,"o":4.2701,"t":"2026-10-14T22:30:00Z","v":7002,"vw":4.277029},{"c":4.27,"h":4.28,"l":4.27,"n":13,"o":4.28,"t":"2026-10-14T22:45:00Z","v":3460,"vw":4.27237},{"c":4.27,"h":4.28,"l":4.26,"n":16,"o":4.27,"t":"2026-10-14T23:00:00Z","v":9530,"vw":4.274268},{"c":4.2685,"h":4.27,"l":4.2685,"n":4,"o":4.27,"t":"2026-10-14T23:15:00Z","v":1214,"vw":4.26875},{"c":4.26,"h":4.26,"l":4.26,"n":9,"o":4.26,"t":"2026-10-14T23:30:00Z","v":5845,"vw":4.26},{"c":4.27,"h":4.27,"l":4.26,"n":10,"o":4.26,"t":"2026-10-14T23:45:00Z","v":1279,"vw":4.264261},{"c":4.29,"h":4.31,"l":4.26,"n":51,"o":4.29,"t":"2026-10-15T08:00:00Z","v":19227,"vw":4.271967},{"c":4.29,"h":4.3,"l":4.29,"n":2,"o":4.3,"t":"2026-10-15T08:15:00Z","v":1956,"vw":4.298978},{"c":4.26,"h":4.28,"l":4.26,"n":17,"o":4.26,"t":"2026-10-15T08:45:00Z","v":4619,"vw":4.261777},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-15T09:00:00Z","v":1800,"vw":4.27},{"c":4.2695,"h":4.27,"l":4.2695,"n":3,"o":4.27,"t":"2026-10-15T09:15:00Z","v":500,"vw":4.269782},{"c":4.27,"h":4.28,"l":4.27,"n":4,"o":4.28,"t":"2026-10-15T09:30:00Z","v":665,"vw":4.271669},{"c":4.28,"h":4.28,"l":4.27,"n":4,"o":4.27,"t":"2026-10-15T09:45:00Z","v":1700,"vw":4.278235},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-15T10:00:00Z","v":200,"vw":4.28},{"c":4.26,"h":4.27,"l":4.26,"n":3,"o":4.26,"t":"2026-10-15T10:30:00Z","v":410,"vw":4.262683},{"c":4.27,"h":4.27,"l":4.25,"n":26,"o":4.27,"t":"2026-10-15T11:00:00Z","v":14029,"vw":4.26063},{"c":4.27,"h":4.27,"l":4.2685,"n":9,"o":4.27,"t":"2026-10-15T11:15:00Z","v":12323,"vw":4.269756},{"c":4.27,"h":4.2715,"l":4.27,"n":5,"o":4.2715,"t":"2026-10-15T11:30:00Z","v":5295,"vw":4.27014},{"c":4.26,"h":4.27,"l":4.255,"n":5,"o":4.27,"t":"2026-10-15T11:45:00Z","v":2096,"vw":4.259761},{"c":4.2585,"h":4.26,"l":4.25,"n":22,"o":4.25,"t":"2026-10-15T12:00:00Z","v":19709,"vw":4.256739},{"c":4.27,"h":4.2701,"l":4.2499,"n":65,"o":4.25,"t":"2026-10-15T12:15:00Z","v":33249,"vw":4.268163},{"c":4.27,"h":4.2715,"l":4.26,"n":78,"o":4.27,"t":"2026-10-15T12:30:00Z","v":50843,"vw":4.268571},{"c":4.27,"h":4.27,"l":4.26,"n":10,"o":4.26,"t":"2026-10-15T12:45:00Z","v":2556,"vw":4.262208},{"c":4.27,"h":4.27,"l":4.26,"n":10,"o":4.27,"t":"2026-10-15T13:00:00Z","v":22702,"vw":4.26116},{"c":4.27,"h":4.28,"l":4.26,"n":84,"o":4.27,"t":"2026-10-15T13:15:00Z","v":37647,"vw":4.270592},{"c":4.26,"h":4.29,"l":4.24,"n":1737,"o":4.27,"t":"2026-10-15T13:30:00Z","v":1080367,"vw":4.274337},{"c":4.3,"h":4.3,"l":4.25,"n":2403,"o":4.27,"t":"2026-10-15T13:45:00Z","v":1411225,"vw":4.282057},{"c":4.315,"h":4.335,"l":4.29,"n":2917,"o":4.295,"t":"2026-10-15T14:00:00Z","v":1951817,"vw":4.316995},{"c":4.3,"h":4.33,"l":4.3,"n":1988,"o":4.32,"t":"2026-10-15T14:15:00Z","v":1169348,"vw":4.316304},{"c":4.315,"h":4.33,"l":4.3,"n":2111,"o":4.31,"t":"2026-10-15T14:30:00Z","v":1463700,"vw":4.319253},{"c":4.33,"h":4.33,"l":4.31,"n":1148,"o":4.315,"t":"2026-10-15T14:45:00Z","v":478301,"vw":4.320839},{"c":4.335,"h":4.35,"l":4.32,"n":1923,"o":4.33,"t":"2026-10-15T15:00:00Z","v":1158305,"vw":4.334271},{"c":4.345,"h":4.35,"l":4.33,"n":1106,"o":4.335,"t":"2026-10-15T15:15:00Z","v":495954,"vw":4.344926},{"c":4.33,"h":4.35,"l":4.33,"n":1554,"o":4.345,"t":"2026-10-15T15:30:00Z","v":783901,"vw":4.339796},{"c":4.345,"h":4.35,"l":4.33,"n":897,"o":4.335,"t":"2026-10-15T15:45:00Z","v":379112,"vw":4.340455},{"c":4.32,"h":4.35,"l":4.32,"n":794,"o":4.34,"t":"2026-10-15T16:00:00Z","v":332757,"vw":4.333523},{"c":4.325,"h":4.33,"l":4.32,"n":629,"o":4.325,"t":"2026-10-15T16:15:00Z","v":135414,"vw":4.325578},{"c":4.34,"h":4.34,"l":4.32,"n":874,"o":4.32,"t":"2026-10-15T16:30:00Z","v":354993,"vw":4.334011},{"c":4.345,"h":4.35,"l":4.33,"n":1283,"o":4.34,"t":"2026-10-15T16:45:00Z","v":856767,"vw":4.344532},{"c":4.345,"h":4.35,"l":4.34,"n":546,"o":4.345,"t":"2026-10-15T17:00:00Z","v":173508,"vw":4.34539},{"c":4.35,"h":4.35,"l":4.34,"n":567,"o":4.35,"t":"2026-10-15T17:15:00Z","v":137708,"vw":4.343866},{"c":4.365,"h":4.37,"l":4.34,"n":1259,"o":4.345,"t":"2026-10-15T17:30:00Z","v":462997,"vw":4.357287},{"c":4.365,"h":4.37,"l":4.36,"n":578,"o":4.365,"t":"2026-10-15T17:45:00Z","v":133882,"vw":4.363718},{"c":4.37,"h":4.38,"l":4.36,"n":1619,"o":4.365,"t":"2026-10-15T18:00:00Z","v":754797,"vw":4.370136},{"c":4.365,"h":4.37,"l":4.36,"n":932,"o":4.36,"t":"2026-10-15T18:15:00Z","v":358701,"vw":4.361664},{"c":4.355,"h":4.37,"l":4.35,"n":1208,"o":4.365,"t":"2026-10-15T18:30:00Z","v":540206,"vw":4.358613},{"c":4.365,"h":4.37,"l":4.35,"n":1880,"o":4.355,"t":"2026-10-15T18:45:00Z","v":509943,"vw":4.361933},{"c":4.375,"h":4.38,"l":4.36,"n":1559,"o":4.365,"t":"2026-10-15T19:00:00Z","v":493825,"vw":4.371187},{"c":4.365,"h":4.38,"l":4.36,"n":1041,"o":4.37,"t":"2026-10-15T19:15:00Z","v":305608,"vw":4.36956},{"c":4.35,"h":4.36,"l":4.35,"n":1925,"o":4.36,"t":"2026-10-15T19:30:00Z","v":652804,"vw":4.355476},{"c":4.35,"h":4.36,"l":4.34,"n":3195,"o":4.355,"t":"2026-10-15T19:45:00Z","v":1123959,"vw":4.352435},{"c":4.35,"h":4.35,"l":4.35,"n":27,"o":4.35,"t":"2026-10-15T20:00:00Z","v":1081361,"vw":4.35},{"c":4.3596,"h":4.36,"l":4.3596,"n":2,"o":4.36,"t":"2026-10-15T20:15:00Z","v":250,"vw":4.35976},{"c":4.35,"h":4.3595,"l":4.35,"n":5,"o":4.3595,"t":"2026-10-15T20:30:00Z","v":9122,"vw":4.350233},{"c":4.356,"h":4.356,"l":4.34,"n":11,"o":4.35,"t":"2026-10-15T20:45:00Z","v":2468,"vw":4.35007},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-15T21:15:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.35,"l":4.34,"n":6,"o":4.35,"t":"2026-10-15T21:30:00Z","v":4236,"vw":4.342125},{"c":4.3412,"h":4.3412,"l":4.3412,"n":1,"o":4.3412,"t":"2026-10-15T21:45:00Z","v":150,"vw":4.3412},{"c":4.35,"h":4.35,"l":4.3431,"n":2,"o":4.3431,"t":"2026-10-15T22:00:00Z","v":200,"vw":4.34655},{"c":4.35,"h":4.3569,"l":4.34,"n":3,"o":4.3569,"t":"2026-10-15T22:30:00Z","v":700,"vw":4.349557},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-15T23:00:00Z","v":200,"vw":4.35},{"c":4.3587,"h":4.3587,"l":4.3587,"n":1,"o":4.3587,"t":"2026-10-15T23:15:00Z","v":200,"vw":4.3587},{"c":4.3593,"h":4.3593,"l":4.3409,"n":2,"o":4.3409,"t":"2026-10-15T23:45:00Z","v":512,"vw":4.346722},{"c":4.45,"h":4.45,"l":4.35,"n":136,"o":4.42,"t":"2026-10-16T08:00:00Z","v":58593,"vw":4.408773},{"c":4.46,"h":4.47,"l":4.44,"n":191,"o":4.45,"t":"2026-10-16T08:15:00Z","v":157993,"vw":4.465111},{"c":4.47,"h":4.4703,"l":4.47,"n":3,"o":4.47,"t":"2026-10-16T08:30:00Z","v":1370,"vw":4.470147},{"c":4.46,"h":4.47,"l":4.46,"n":18,"o":4.47,"t":"2026-10-16T08:45:00Z","v":6342,"vw":4.466185},{"c":4.48,"h":4.48,"l":4.47,"n":35,"o":4.47,"t":"2026-10-16T09:00:00Z","v":38080,"vw":4.479282},{"c":4.47,"h":4.49,"l":4.47,"n":22,"o":4.49,"t":"2026-10-16T09:15:00Z","v":8731,"vw":4.486919},{"c":4.47,"h":4.49,"l":4.47,"n":26,"o":4.4701,"t":"2026-10-16T09:30:00Z","v":9290,"vw":4.482469},{"c":4.47,"h":4.48,"l":4.47,"n":36,"o":4.47,"t":"2026-10-16T09:45:00Z","v":13472,"vw":4.471461},{"c":4.48,"h":4.48,"l":4.46,"n":240,"o":4.47,"t":"2026-10-16T10:00:00Z","v":49432,"vw":4.475012},{"c":4.49,"h":4.49,"l":4.48,"n":267,"o":4.48,"t":"2026-10-16T10:15:00Z","v":47018,"vw":4.486899},{"c":4.51,"h":4.5102,"l":4.49,"n":211,"o":4.49,"t":"2026-10-16T10:30:00Z","v":75637,"vw":4.507944},{"c":4.5,"h":4.52,"l":4.5,"n":75,"o":4.52,"t":"2026-10-16T10:45:00Z","v":22718,"vw":4.513772},{"c":4.49,"h":4.51,"l":4.49,"n":132,"o":4.5,"t":"2026-10-16T11:00:00Z","v":73803,"vw":4.49714},{"c":4.49,"h":4.5,"l":4.48,"n":198,"o":4.5,"t":"2026-10-16T11:15:00Z","v":142580,"vw":4.490953},{"c":4.47,"h":4.49,"l":4.47,"n":146,"o":4.49,"t":"2026-10-16T11:30:00Z","v":125486,"vw":4.475311},{"c":4.48,"h":4.48,"l":4.47,"n":321,"o":4.47,"t":"2026-10-16T11:45:00Z","v":177211,"vw":4.475704},{"c":4.49,"h":4.49,"l":4.47,"n":278,"o":4.48,"t":"2026-10-16T12:00:00Z","v":267100,"vw":4.480163},{"c":4.48,"h":4.49,"l":4.47,"n":205,"o":4.48,"t":"2026-10-16T12:15:00Z","v":90615,"vw":4.48258},{"c":4.47,"h":4.4805,"l":4.47,"n":222,"o":4.47,"t":"2026-10-16T12:30:00Z","v":119039,"vw":4.47646},{"c":4.4605,"h":4.472,"l":4.46,"n":83,"o":4.4687,"t":"2026-10-16T12:45:00Z","v":26212,"vw":4.46508},{"c":4.45,"h":4.465,"l":4.45,"n":52,"o":4.465,"t":"2026-10-16T13:00:00Z","v":15368,"vw":4.454274},{"c":4.45,"h":4.46,"l":4.44,"n":97,"o":4.45,"t":"2026-10-16T13:15:00Z","v":22350,"vw":4.448104},{"c":4.48,"h":4.49,"l":4.425,"n":1765,"o":4.45,"t":"2026-10-16T13:30:00Z","v":1088462,"vw":4.465726},{"c":4.475,"h":4.49,"l":4.4601,"n":1817,"o":4.475,"t":"2026-10-16T13:45:00Z","v":978475,"vw":4.474321},{"c":4.435,"h":4.49,"l":4.4308,"n":1864,"o":4.475,"t":"2026-10-16T14:00:00Z","v":637526,"vw":4.459194},{"c":4.4501,"h":4.46,"l":4.4201,"n":2222,"o":4.435,"t":"2026-10-16T14:15:00Z","v":1635128,"vw":4.437295},{"c":4.47,"h":4.47,"l":4.44,"n":2069,"o":4.45,"t":"2026-10-16T14:30:00Z","v":1442506,"vw":4.455916},{"c":4.5,"h":4.5,"l":4.46,"n":2408,"o":4.465,"t":"2026-10-16T14:45:00Z","v":1415126,"vw":4.478459},{"c":4.49,"h":4.5,"l":4.47,"n":2764,"o":4.495,"t":"2026-10-16T15:00:00Z","v":2185919,"vw":4.489303},{"c":4.48,"h":4.5,"l":4.47,"n":2078,"o":4.485,"t":"2026-10-16T15:15:00Z","v":1441231,"vw":4.483327},{"c":4.465,"h":4.49,"l":4.46,"n":1602,"o":4.475,"t":"2026-10-16T15:30:00Z","v":639701,"vw":4.479796},{"c":4.4301,"h":4.475,"l":4.425,"n":2930,"o":4.465,"t":"2026-10-16T15:45:00Z","v":1041963,"vw":4.443641},{"c":4.44,"h":4.44,"l":4.42,"n":1610,"o":4.43,"t":"2026-10-16T16:00:00Z","v":534000,"vw":4.430599},{"c":4.43,"h":4.45,"l":4.43,"n":1499,"o":4.43,"t":"2026-10-16T16:15:00Z","v":441870,"vw":4.437585},{"c":4.42,"h":4.44,"l":4.41,"n":2300,"o":4.43,"t":"2026-10-16T16:30:00Z","v":919824,"vw":4.421267},{"c":4.41,"h":4.43,"l":4.4,"n":2162,"o":4.42,"t":"2026-10-16T16:45:00Z","v":896962,"vw":4.413048},{"c":4.36,"h":4.41,"l":4.35,"n":3259,"o":4.405,"t":"2026-10-16T17:00:00Z","v":1267659,"vw":4.378486},{"c":4.3718,"h":4.38,"l":4.34,"n":3230,"o":4.36,"t":"2026-10-16T17:15:00Z","v":1362405,"vw":4.353946},{"c":4.39,"h":4.4,"l":4.36,"n":2959,"o":4.37,"t":"2026-10-16T17:30:00Z","v":1521776,"vw":4.374658},{"c":4.39,"h":4.39,"l":4.37,"n":2371,"o":4.39,"t":"2026-10-16T17:45:00Z","v":1085228,"vw":4.380245},{"c":4.37,"h":4.39,"l":4.36,"n":2400,"o":4.38,"t":"2026-10-16T18:00:00Z","v":650768,"vw":4.370126},{"c":4.36,"h":4.37,"l":4.35,"n":2047,"o":4.37,"t":"2026-10-16T18:15:00Z","v":715386,"vw":4.3612},{"c":4.37,"h":4.37,"l":4.35,"n":1920,"o":4.355,"t":"2026-10-16T18:30:00Z","v":812346,"vw":4.36011},{"c":4.37,"h":4.38,"l":4.35,"n":2358,"o":4.365,"t":"2026-10-16T18:45:00Z","v":2006905,"vw":4.366416},{"c":4.3699,"h":4.37,"l":4.36,"n":1915,"o":4.37,"t":"2026-10-16T19:00:00Z","v":653070,"vw":4.366423},{"c":4.355,"h":4.38,"l":4.35,"n":2400,"o":4.3682,"t":"2026-10-16T19:15:00Z","v":1546690,"vw":4.366641},{"c":4.35,"h":4.36,"l":4.34,"n":2321,"o":4.355,"t":"2026-10-16T19:30:00Z","v":682866,"vw":4.349397},{"c":4.365,"h":4.37,"l":4.34,"n":5001,"o":4.345,"t":"2026-10-16T19:45:00Z","v":2421063,"vw":4.357442},{"c":4.38,"h":4.3892,"l":4.36,"n":39,"o":4.37,"t":"2026-10-16T20:00:00Z","v":1025113,"vw":4.370024},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-16T20:15:00Z","v":145,"vw":4.38},{"c":4.37,"h":4.3795,"l":4.37,"n":2,"o":4.3795,"t":"2026-10-16T20:30:00Z","v":9348,"vw":4.370203},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-16T20:45:00Z","v":3200,"vw":4.37},{"c":4.3798,"h":4.3798,"l":4.3798,"n":1,"o":4.3798,"t":"2026-10-16T21:00:00Z","v":1000,"vw":4.3798},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T21:45:00Z","v":3000,"vw":4.37},{"c":4.37,"h":4.3715,"l":4.37,"n":5,"o":4.3715,"t":"2026-10-16T22:00:00Z","v":570,"vw":4.370294},{"c":4.37,"h":4.3798,"l":4.37,"n":3,"o":4.37,"t":"2026-10-16T22:45:00Z","v":1828,"vw":4.375361},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-16T23:15:00Z","v":3000,"vw":4.37},{"c":4.3301,"h":4.3701,"l":4.3301,"n":18,"o":4.37,"t":"2026-10-16T23:30:00Z","v":3598,"vw":4.365281},{"c":4.35,"h":4.37,"l":4.35,"n":4,"o":4.36,"t":"2026-10-16T23:45:00Z","v":7647,"vw":4.362164},{"c":4.32,"h":4.41,"l":4.32,"n":91,"o":4.35,"t":"2026-10-19T08:00:00Z","v":40523,"vw":4.34826},{"c":4.31,"h":4.32,"l":4.31,"n":3,"o":4.32,"t":"2026-10-19T08:15:00Z","v":668,"vw":4.318333},{"c":4.31,"h":4.31,"l":4.3,"n":8,"o":4.3,"t":"2026-10-19T08:30:00Z","v":2291,"vw":4.302229},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-19T08:45:00Z","v":300,"vw":4.31},{"c":4.28,"h":4.3,"l":4.28,"n":35,"o":4.3,"t":"2026-10-19T09:00:00Z","v":69392,"vw":4.299906},{"c":4.2699,"h":4.29,"l":4.2699,"n":28,"o":4.29,"t":"2026-10-19T09:15:00Z","v":13923,"vw":4.284322},{"c":4.28,"h":4.28,"l":4.27,"n":31,"o":4.27,"t":"2026-10-19T09:30:00Z","v":71406,"vw":4.279748},{"c":4.26,"h":4.28,"l":4.26,"n":9,"o":4.2796,"t":"2026-10-19T09:45:00Z","v":6473,"vw":4.27181},{"c":4.27,"h":4.28,"l":4.26,"n":19,"o":4.27,"t":"2026-10-19T10:00:00Z","v":25239,"vw":4.269745},{"c":4.27,"h":4.27,"l":4.2699,"n":6,"o":4.2699,"t":"2026-10-19T10:15:00Z","v":9625,"vw":4.269993},{"c":4.28,"h":4.2898,"l":4.2695,"n":35,"o":4.2695,"t":"2026-10-19T10:30:00Z","v":99925,"vw":4.280036},{"c":4.29,"h":4.3,"l":4.28,"n":53,"o":4.28,"t":"2026-10-19T10:45:00Z","v":92863,"vw":4.288334},{"c":4.27,"h":4.29,"l":4.27,"n":131,"o":4.2897,"t":"2026-10-19T11:00:00Z","v":150673,"vw":4.283359},{"c":4.2796,"h":4.29,"l":4.27,"n":62,"o":4.28,"t":"2026-10-19T11:15:00Z","v":89993,"vw":4.27967},{"c":4.26,"h":4.28,"l":4.26,"n":179,"o":4.27,"t":"2026-10-19T11:30:00Z","v":103381,"vw":4.270471},{"c":4.27,"h":4.28,"l":4.26,"n":407,"o":4.26,"t":"2026-10-19T11:45:00Z","v":291819,"vw":4.272953},{"c":4.27,"h":4.28,"l":4.26,"n":421,"o":4.28,"t":"2026-10-19T12:00:00Z","v":235552,"vw":4.268984},{"c":4.27,"h":4.28,"l":4.26,"n":480,"o":4.27,"t":"2026-10-19T12:15:00Z","v":278582,"vw":4.271416},{"c":4.24,"h":4.27,"l":4.24,"n":321,"o":4.27,"t":"2026-10-19T12:30:00Z","v":154669,"vw":4.261986},{"c":4.23,"h":4.25,"l":4.22,"n":492,"o":4.2499,"t":"2026-10-19T12:45:00Z","v":362252,"vw":4.229656},{"c":4.23,"h":4.24,"l":4.22,"n":160,"o":4.23,"t":"2026-10-19T13:00:00Z","v":173751,"vw":4.230467},{"c":4.21,"h":4.24,"l":4.21,"n":227,"o":4.24,"t":"2026-10-19T13:15:00Z","v":131354,"vw":4.219343},{"c":4.215,"h":4.23,"l":4.19,"n":1894,"o":4.21,"t":"2026-10-19T13:30:00Z","v":1933600,"vw":4.209073},{"c":4.215,"h":4.235,"l":4.2,"n":1867,"o":4.216,"t":"2026-10-19T13:45:00Z","v":1817525,"vw":4.21915},{"c":4.245,"h":4.2462,"l":4.2,"n":2416,"o":4.215,"t":"2026-10-19T14:00:00Z","v":1589259,"vw":4.221386},{"c":4.285,"h":4.3,"l":4.2318,"n":2476,"o":4.245,"t":"2026-10-19T14:15:00Z","v":1658405,"vw":4.268455},{"c":4.275,"h":4.3,"l":4.27,"n":2175,"o":4.285,"t":"2026-10-19T14:30:00Z","v":1885434,"vw":4.284013},{"c":4.27,"h":4.29,"l":4.26,"n":2760,"o":4.275,"t":"2026-10-19T14:45:00Z","v":2317837,"vw":4.270767},{"c":4.295,"h":4.3051,"l":4.2632,"n":2740,"o":4.27,"t":"2026-10-19T15:00:00Z","v":1994715,"vw":4.283437},{"c":4.3,"h":4.31,"l":4.2801,"n":2322,"o":4.295,"t":"2026-10-19T15:15:00Z","v":1668391,"vw":4.292353},{"c":4.305,"h":4.33,"l":4.3032,"n":1728,"o":4.305,"t":"2026-10-19T15:30:00Z","v":1199776,"vw":4.314302},{"c":4.3,"h":4.32,"l":4.3,"n":1844,"o":4.305,"t":"2026-10-19T15:45:00Z","v":1982997,"vw":4.310005},{"c":4.2968,"h":4.305,"l":4.28,"n":1236,"o":4.3,"t":"2026-10-19T16:00:00Z","v":623867,"vw":4.290322},{"c":4.295,"h":4.3,"l":4.29,"n":858,"o":4.295,"t":"2026-10-19T16:15:00Z","v":350950,"vw":4.2947},{"c":4.29,"h":4.2991,"l":4.28,"n":1117,"o":4.295,"t":"2026-10-19T16:30:00Z","v":701106,"vw":4.290544},{"c":4.29,"h":4.3,"l":4.29,"n":537,"o":4.2999,"t":"2026-10-19T16:45:00Z","v":131076,"vw":4.293174},{"c":4.285,"h":4.2967,"l":4.275,"n":1256,"o":4.29,"t":"2026-10-19T17:00:00Z","v":598273,"vw":4.286339},{"c":4.295,"h":4.2952,"l":4.28,"n":969,"o":4.285,"t":"2026-10-19T17:15:00Z","v":282601,"vw":4.288934},{"c":4.295,"h":4.2999,"l":4.28,"n":1263,"o":4.29,"t":"2026-10-19T17:30:00Z","v":398038,"vw":4.288963},{"c":4.28,"h":4.295,"l":4.28,"n":767,"o":4.29,"t":"2026-10-19T17:45:00Z","v":255682,"vw":4.284871},{"c":4.28,"h":4.29,"l":4.28,"n":954,"o":4.28,"t":"2026-10-19T18:00:00Z","v":323376,"vw":4.284046},{"c":4.27,"h":4.29,"l":4.27,"n":1084,"o":4.2801,"t":"2026-10-19T18:15:00Z","v":352572,"vw":4.281464},{"c":4.27,"h":4.28,"l":4.26,"n":1545,"o":4.275,"t":"2026-10-19T18:30:00Z","v":675986,"vw":4.272111},{"c":4.28,"h":4.29,"l":4.27,"n":979,"o":4.275,"t":"2026-10-19T18:45:00Z","v":383598,"vw":4.2825},{"c":4.285,"h":4.29,"l":4.27,"n":1286,"o":4.28,"t":"2026-10-19T19:00:00Z","v":653993,"vw":4.281426},{"c":4.285,"h":4.29,"l":4.28,"n":1068,"o":4.285,"t":"2026-10-19T19:15:00Z","v":595479,"vw":4.285187},{"c":4.285,"h":4.29,"l":4.28,"n":1914,"o":4.285,"t":"2026-10-19T19:30:00Z","v":714249,"vw":4.288291},{"c":4.3,"h":4.3,"l":4.28,"n":4011,"o":4.285,"t":"2026-10-19T19:45:00Z","v":2203874,"vw":4.294503},{"c":4.3,"h":4.3,"l":4.28,"n":98,"o":4.29,"t":"2026-10-19T20:00:00Z","v":1409849,"vw":4.289992},{"c":4.2807,"h":4.2807,"l":4.2807,"n":1,"o":4.2807,"t":"2026-10-19T20:15:00Z","v":238,"vw":4.2807},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-19T20:30:00Z","v":32023,"vw":4.29},{"c":4.3,"h":4.3,"l":4.2877,"n":2,"o":4.2877,"t":"2026-10-19T20:45:00Z","v":225,"vw":4.294533},{"c":4.2987,"h":4.2987,"l":4.2987,"n":1,"o":4.2987,"t":"2026-10-19T21:00:00Z","v":232,"vw":4.2987},{"c":4.2803,"h":4.2836,"l":4.2803,"n":2,"o":4.2836,"t":"2026-10-19T21:45:00Z","v":668,"vw":4.283106},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T22:00:00Z","v":997,"vw":4.3},{"c":4.3,"h":4.3,"l":4.29,"n":10,"o":4.3,"t":"2026-10-19T22:30:00Z","v":701,"vw":4.296779},{"c":4.2998,"h":4.2998,"l":4.2998,"n":1,"o":4.2998,"t":"2026-10-19T22:45:00Z","v":100,"vw":4.2998},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T23:00:00Z","v":100,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-19T23:15:00Z","v":3000,"vw":4.29},{"c":4.3,"h":4.3,"l":4.29,"n":5,"o":4.2969,"t":"2026-10-19T23:30:00Z","v":4361,"vw":4.292455},{"c":4.2987,"h":4.3,"l":4.2987,"n":2,"o":4.3,"t":"2026-10-19T23:45:00Z","v":304,"vw":4.299128},{"c":4.31,"h":4.31,"l":4.3,"n":23,"o":4.3,"t":"2026-10-20T08:00:00Z","v":3076,"vw":4.301003},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-20T08:15:00Z","v":800,"vw":4.31},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-20T08:30:00Z","v":4800,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-20T08:45:00Z","v":3600,"vw":4.3},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-20T09:00:00Z","v":1600,"vw":4.28},{"c":4.29,"h":4.29,"l":4.28,"n":4,"o":4.28,"t":"2026-10-20T09:30:00Z","v":1899,"vw":4.284207},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-20T09:45:00Z","v":3451,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-20T10:00:00Z","v":4000,"vw":4.27},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-20T10:15:00Z","v":300,"vw":4.29},{"c":4.22,"h":4.34,"l":4.195,"n":359,"o":4.3,"t":"2026-10-20T10:30:00Z","v":312970,"vw":4.236877},{"c":4.22,"h":4.25,"l":4.22,"n":87,"o":4.22,"t":"2026-10-20T10:45:00Z","v":170770,"vw":4.233463},{"c":4.24,"h":4.26,"l":4.21,"n":394,"o":4.22,"t":"2026-10-20T11:00:00Z","v":239424,"vw":4.233995},{"c":4.22,"h":4.26,"l":4.21,"n":228,"o":4.2415,"t":"2026-10-20T11:15:00Z","v":169403,"vw":4.242615},{"c":4.23,"h":4.24,"l":4.2,"n":146,"o":4.22,"t":"2026-10-20T11:30:00Z","v":126944,"vw":4.225299},{"c":4.2015,"h":4.24,"l":4.2,"n":226,"o":4.23,"t":"2026-10-20T11:45:00Z","v":256286,"vw":4.215428},{"c":4.25,"h":4.26,"l":4.2,"n":409,"o":4.21,"t":"2026-10-20T12:00:00Z","v":306842,"vw":4.23148},{"c":4.24,"h":4.26,"l":4.23,"n":351,"o":4.24,"t":"2026-10-20T12:15:00Z","v":199945,"vw":4.242829},{"c":4.25,"h":4.27,"l":4.22,"n":349,"o":4.24,"t":"2026-10-20T12:30:00Z","v":207091,"vw":4.239544},{"c":4.23,"h":4.28,"l":4.23,"n":395,"o":4.25,"t":"2026-10-20T12:45:00Z","v":251755,"vw":4.257698},{"c":4.24,"h":4.25,"l":4.22,"n":166,"o":4.24,"t":"2026-10-20T13:00:00Z","v":129964,"vw":4.234551},{"c":4.26,"h":4.27,"l":4.24,"n":129,"o":4.25,"t":"2026-10-20T13:15:00Z","v":106577,"vw":4.254063},{"c":4.23,"h":4.275,"l":4.23,"n":1633,"o":4.26,"t":"2026-10-20T13:30:00Z","v":1581706,"vw":4.254909},{"c":4.26,"h":4.27,"l":4.23,"n":1332,"o":4.24,"t":"2026-10-20T13:45:00Z","v":775378,"vw":4.255769},{"c":4.295,"h":4.305,"l":4.255,"n":1861,"o":4.255,"t":"2026-10-20T14:00:00Z","v":1126083,"vw":4.283132},{"c":4.3284,"h":4.3397,"l":4.28,"n":1971,"o":4.295,"t":"2026-10-20T14:15:00Z","v":1210771,"vw":4.308779},{"c":4.342,"h":4.35,"l":4.32,"n":2135,"o":4.3299,"t":"2026-10-20T14:30:00Z","v":967932,"vw":4.332499},{"c":4.3601,"h":4.37,"l":4.32,"n":1441,"o":4.345,"t":"2026-10-20T14:45:00Z","v":712056,"vw":4.342564},{"c":4.3099,"h":4.37,"l":4.3001,"n":2413,"o":4.36,"t":"2026-10-20T15:00:00Z","v":1168145,"vw":4.341522},{"c":4.305,"h":4.33,"l":4.3,"n":3328,"o":4.31,"t":"2026-10-20T15:15:00Z","v":2615337,"vw":4.314871},{"c":4.315,"h":4.315,"l":4.29,"n":2474,"o":4.305,"t":"2026-10-20T15:30:00Z","v":1408803,"vw":4.301233},{"c":4.31,"h":4.32,"l":4.3,"n":1253,"o":4.32,"t":"2026-10-20T15:45:00Z","v":500624,"vw":4.307047},{"c":4.2998,"h":4.31,"l":4.29,"n":1377,"o":4.3,"t":"2026-10-20T16:00:00Z","v":627507,"vw":4.298656},{"c":4.285,"h":4.3,"l":4.28,"n":1608,"o":4.295,"t":"2026-10-20T16:15:00Z","v":583528,"vw":4.289867},{"c":4.295,"h":4.3,"l":4.28,"n":833,"o":4.28,"t":"2026-10-20T16:30:00Z","v":265784,"vw":4.290535},{"c":4.3,"h":4.31,"l":4.29,"n":984,"o":4.295,"t":"2026-10-20T16:45:00Z","v":598899,"vw":4.300168},{"c":4.285,"h":4.31,"l":4.28,"n":1711,"o":4.3,"t":"2026-10-20T17:00:00Z","v":863899,"vw":4.292251},{"c":4.294,"h":4.3,"l":4.28,"n":981,"o":4.2853,"t":"2026-10-20T17:15:00Z","v":399457,"vw":4.293017},{"c":4.29,"h":4.3,"l":4.29,"n":817,"o":4.295,"t":"2026-10-20T17:30:00Z","v":240548,"vw":4.295043},{"c":4.305,"h":4.31,"l":4.295,"n":790,"o":4.3,"t":"2026-10-20T17:45:00Z","v":371389,"vw":4.301952},{"c":4.31,"h":4.31,"l":4.3,"n":993,"o":4.305,"t":"2026-10-20T18:00:00Z","v":281307,"vw":4.30646},{"c":4.3099,"h":4.31,"l":4.3,"n":1088,"o":4.305,"t":"2026-10-20T18:15:00Z","v":268833,"vw":4.305539},{"c":4.3,"h":4.32,"l":4.3,"n":1882,"o":4.305,"t":"2026-10-20T18:30:00Z","v":1277177,"vw":4.310034},{"c":4.31,"h":4.32,"l":4.3,"n":905,"o":4.305,"t":"2026-10-20T18:45:00Z","v":196380,"vw":4.311909},{"c":4.325,"h":4.33,"l":4.31,"n":1165,"o":4.315,"t":"2026-10-20T19:00:00Z","v":537988,"vw":4.320729},{"c":4.325,"h":4.33,"l":4.32,"n":843,"o":4.325,"t":"2026-10-20T19:15:00Z","v":250279,"vw":4.323201},{"c":4.325,"h":4.33,"l":4.32,"n":1156,"o":4.33,"t":"2026-10-20T19:30:00Z","v":367659,"vw":4.324653},{"c":4.33,"h":4.33,"l":4.32,"n":3143,"o":4.325,"t":"2026-10-20T19:45:00Z","v":1595072,"vw":4.323437},{"c":4.32,"h":4.33,"l":4.32,"n":37,"o":4.33,"t":"2026-10-20T20:00:00Z","v":772829,"vw":4.329999},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-20T20:15:00Z","v":220,"vw":4.32},{"c":4.33,"h":4.33,"l":4.3269,"n":4,"o":4.3269,"t":"2026-10-20T20:30:00Z","v":3594,"vw":4.329912},{"c":4.3287,"h":4.3287,"l":4.3287,"n":1,"o":4.3287,"t":"2026-10-20T21:00:00Z","v":174,"vw":4.3287},{"c":4.3295,"h":4.3295,"l":4.3295,"n":1,"o":4.3295,"t":"2026-10-20T21:15:00Z","v":1732,"vw":4.3295},{"c":4.3296,"h":4.33,"l":4.3292,"n":5,"o":4.3292,"t":"2026-10-20T21:45:00Z","v":4450,"vw":4.329587},{"c":4.3298,"h":4.3298,"l":4.3296,"n":2,"o":4.3296,"t":"2026-10-20T22:00:00Z","v":1000,"vw":4.32978},{"c":4.3295,"h":4.33,"l":4.3295,"n":3,"o":4.33,"t":"2026-10-20T22:30:00Z","v":315,"vw":4.329823},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-20T23:00:00Z","v":1028,"vw":4.33},{"c":4.3369,"h":4.3369,"l":4.3369,"n":1,"o":4.3369,"t":"2026-10-20T23:15:00Z","v":150,"vw":4.3369},{"c":4.3295,"h":4.3295,"l":4.3295,"n":2,"o":4.3295,"t":"2026-10-20T23:45:00Z","v":202,"vw":4.3295},{"c":4.3,"h":4.3599,"l":4.25,"n":81,"o":4.3599,"t":"2026-10-21T08:00:00Z","v":34734,"vw":4.275926},{"c":4.3,"h":4.3,"l":4.29,"n":13,"o":4.29,"t":"2026-10-21T08:15:00Z","v":22610,"vw":4.294334},{"c":4.29,"h":4.3,"l":4.29,"n":5,"o":4.3,"t":"2026-10-21T08:30:00Z","v":2900,"vw":4.29931},{"c":4.28,"h":4.28,"l":4.28,"n":10,"o":4.28,"t":"2026-10-21T08:45:00Z","v":5228,"vw":4.28},{"c":4.29,"h":4.29,"l":4.27,"n":10,"o":4.27,"t":"2026-10-21T09:00:00Z","v":11500,"vw":4.287043},{"c":4.28,"h":4.29,"l":4.28,"n":11,"o":4.29,"t":"2026-10-21T09:30:00Z","v":16333,"vw":4.280143},{"c":4.29,"h":4.29,"l":4.29,"n":5,"o":4.29,"t":"2026-10-21T10:30:00Z","v":14111,"vw":4.29},{"c":4.3,"h":4.31,"l":4.29,"n":231,"o":4.3,"t":"2026-10-21T11:00:00Z","v":155540,"vw":4.302064},{"c":4.31,"h":4.31,"l":4.3,"n":210,"o":4.3,"t":"2026-10-21T11:15:00Z","v":127521,"vw":4.303757},{"c":4.31,"h":4.31,"l":4.3,"n":104,"o":4.3,"t":"2026-10-21T11:30:00Z","v":63909,"vw":4.306957},{"c":4.31,"h":4.33,"l":4.3,"n":128,"o":4.3,"t":"2026-10-21T11:45:00Z","v":97139,"vw":4.318095},{"c":4.31,"h":4.32,"l":4.3,"n":248,"o":4.32,"t":"2026-10-21T12:00:00Z","v":195391,"vw":4.310483},{"c":4.33,"h":4.33,"l":4.3,"n":295,"o":4.31,"t":"2026-10-21T12:15:00Z","v":194438,"vw":4.315471},{"c":4.33,"h":4.33,"l":4.31,"n":244,"o":4.32,"t":"2026-10-21T12:30:00Z","v":143049,"vw":4.319549},{"c":4.35,"h":4.35,"l":4.31,"n":304,"o":4.33,"t":"2026-10-21T12:45:00Z","v":202154,"vw":4.333639},{"c":4.3515,"h":4.36,"l":4.34,"n":167,"o":4.35,"t":"2026-10-21T13:00:00Z","v":108802,"vw":4.344936},{"c":4.34,"h":4.35,"l":4.34,"n":33,"o":4.35,"t":"2026-10-21T13:15:00Z","v":21124,"vw":4.346934},{"c":4.315,"h":4.35,"l":4.3,"n":1472,"o":4.345,"t":"2026-10-21T13:30:00Z","v":1086501,"vw":4.321351},{"c":4.3118,"h":4.3299,"l":4.305,"n":1780,"o":4.31,"t":"2026-10-21T13:45:00Z","v":922925,"vw":4.316289},{"c":4.275,"h":4.31,"l":4.26,"n":1943,"o":4.31,"t":"2026-10-21T14:00:00Z","v":1083572,"vw":4.274512},{"c":4.275,"h":4.28,"l":4.26,"n":2559,"o":4.275,"t":"2026-10-21T14:15:00Z","v":1607322,"vw":4.265486},{"c":4.265,"h":4.28,"l":4.25,"n":1454,"o":4.27,"t":"2026-10-21T14:30:00Z","v":1091851,"vw":4.263919},{"c":4.25,"h":4.27,"l":4.25,"n":1039,"o":4.27,"t":"2026-10-21T14:45:00Z","v":596547,"vw":4.260374},{"c":4.26,"h":4.265,"l":4.24,"n":1048,"o":4.25,"t":"2026-10-21T15:00:00Z","v":645117,"vw":4.25484},{"c":4.28,"h":4.28,"l":4.25,"n":2170,"o":4.255,"t":"2026-10-21T15:15:00Z","v":1510981,"vw":4.268413},{"c":4.265,"h":4.28,"l":4.26,"n":1191,"o":4.28,"t":"2026-10-21T15:30:00Z","v":1030966,"vw":4.276856},{"c":4.265,"h":4.27,"l":4.26,"n":505,"o":4.265,"t":"2026-10-21T15:45:00Z","v":234492,"vw":4.265481},{"c":4.25,"h":4.27,"l":4.25,"n":1168,"o":4.265,"t":"2026-10-21T16:00:00Z","v":952911,"vw":4.261117},{"c":4.255,"h":4.26,"l":4.25,"n":424,"o":4.255,"t":"2026-10-21T16:15:00Z","v":133607,"vw":4.255487},{"c":4.27,"h":4.285,"l":4.25,"n":1000,"o":4.255,"t":"2026-10-21T16:30:00Z","v":487209,"vw":4.268583},{"c":4.26,"h":4.27,"l":4.26,"n":566,"o":4.265,"t":"2026-10-21T16:45:00Z","v":167902,"vw":4.261937},{"c":4.255,"h":4.27,"l":4.25,"n":964,"o":4.26,"t":"2026-10-21T17:00:00Z","v":380808,"vw":4.259299},{"c":4.265,"h":4.27,"l":4.25,"n":1005,"o":4.255,"t":"2026-10-21T17:15:00Z","v":452454,"vw":4.259455},{"c":4.265,"h":4.27,"l":4.25,"n":884,"o":4.265,"t":"2026-10-21T17:30:00Z","v":417740,"vw":4.260137},{"c":4.265,"h":4.265,"l":4.26,"n":67,"o":4.265,"t":"2026-10-21T17:45:00Z","v":5203,"vw":4.264764}],"expiry":"2026-10-23","expirations":["2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.17588769390009534,"strike":9.806326624769085,"iv":7.031742565805653,"gamma":0.07334665659602599,"theta":-0.0957532206794601,"vega":0.0005503802771809851,"rho":0.00001909153046532526,"breakevenPct":133.78098594040097},{"delta":0.15,"premium":0.359269774692786,"strike":9.524200346626483,"iv":7.923505945495805,"gamma":0.09043359487455205,"theta":-0.14285397451912224,"vega":0.0007504830290653722,"rho":0.00002767864917760932,"breakevenPct":131.4684213053999},{"delta":0.2,"premium":0.46715996396647086,"strike":8.539200180167645,"iv":8,"gamma":0.1082668902302665,"theta":-0.1730566070389338,"vega":0.000904368408763258,"rho":0.00003614790655087356,"breakevenPct":110.92672297089196},{"delta":0.25,"premium":0.3989104535669543,"strike":7.739104535669544,"iv":8,"gamma":0.1224760489141,"theta":-0.1957688950290307,"vega":0.0010230594896785085,"rho":0.00004426751719180975,"breakevenPct":90.59029460260187},{"delta":0.3,"premium":0.11966698484875865,"strike":4.946669848487587,"iv":2.2509680984819465,"gamma":0.7607138723348985,"theta":-0.05901935994518964,"vega":0.0011228241890778024,"rho":0.00006681207937421801,"breakevenPct":18.652353294839344},{"delta":0.35,"premium":0.4294815297578993,"strike":6.304425277792157,"iv":7.199356786238627,"gamma":0.148634773009498,"theta":-0.19518311774800554,"vega":0.0011204326672075622,"rho":0.00006099231092451534,"breakevenPct":57.70642889880456},{"delta":0.4,"premium":0.5138562389158632,"strike":6.001541706455876,"iv":6.930057559442641,"gamma":0.14706969008635398,"theta":-0.1827895754900047,"vega":0.0010714247601324696,"rho":0.00006838869867053918,"breakevenPct":52.589005488928066},{"delta":0.45,"premium":0.5982309480738269,"strike":5.6986581351195955,"iv":6.6607583326466555,"gamma":0.14550460716320993,"theta":-0.1703960332320039,"vega":0.0010224168530573773,"rho":0.00007578508641656304,"breakevenPct":47.47158207905157},{"delta":0.5,"premium":0.6826056572317907,"strike":5.395774563783315,"iv":6.391459105850671,"gamma":0.14393952424006587,"theta":-0.1580024909740031,"vega":0.0009734089459822846,"rho":0.00008318147416258687,"breakevenPct":42.35415866917508},{"delta":0.55,"premium":0.7669803663897545,"strike":5.092890992447035,"iv":6.122159879054685,"gamma":0.14237444131692184,"theta":-0.14560894871600225,"vega":0.0009244010389071921,"rho":0.00009057786190861072,"breakevenPct":37.23673525929857},{"delta":0.6,"premium":0.8513550755477182,"strike":4.790007421110755,"iv":5.8528606522587,"gamma":0.14080935839377778,"theta":-0.13321540645800145,"vega":0.0008753931318320996,"rho":0.00009797424965463455,"breakevenPct":32.11931184942209},{"delta":0.65,"premium":0.935729784705682,"strike":4.487123849774475,"iv":5.5835614254627135,"gamma":0.13924427547063373,"theta":-0.12082186420000061,"vega":0.0008263852247570071,"rho":0.00010537063740065841,"breakevenPct":27.00188843954559},{"delta":0.7,"premium":1.0201044938636457,"strike":4.184240278438196,"iv":5.314262198666729,"gamma":0.1376791925474897,"theta":-0.10842832194199982,"vega":0.0007773773176819146,"rho":0.00011276702514668224,"breakevenPct":21.8844650296691},{"delta":0.75,"premium":1.1044792030216093,"strike":3.881356707101915,"iv":5.044962971870744,"gamma":0.13611410962434564,"theta":-0.09603477968399898,"vega":0.0007283694106068221,"rho":0.00012016341289270609,"breakevenPct":16.767041619792607},{"delta":0.8,"premium":1.1888539121795731,"strike":3.5784731357656345,"iv":4.775663745074757,"gamma":0.13454902670120159,"theta":-0.08364123742599816,"vega":0.0006793615035317295,"rho":0.00012755980063872992,"breakevenPct":11.649618209916106},{"delta":0.85,"premium":1.273228621337537,"strike":3.2755895644293544,"iv":4.506364518278772,"gamma":0.13298394377805756,"theta":-0.07124769516799734,"vega":0.000630353596456637,"rho":0.00013495618838475377,"breakevenPct":6.532194800039612},{"delta":0.9,"premium":1.3176991004722844,"strike":3.0280877387197527,"iv":4.098883640164454,"gamma":0.13141092188931752,"theta":-0.05696478358812184,"vega":0.0005632185672701135,"rho":0.00014463798860964568,"breakevenPct":1.7772509705622372}],"put":[{"delta":0.1,"premium":0.15300988196891896,"strike":2.6584767414906447,"iv":6.074435485022167,"gamma":0.08115069430946854,"theta":-0.0850672581567791,"vega":0.0005362558784116945,"rho":-0.00003306421116039858,"breakevenPct":41.32258695703118},{"delta":0.15,"premium":0.27931582366459834,"strike":2.852793574868613,"iv":7.170025872185289,"gamma":0.09429397420234706,"theta":-0.13147816446395735,"vega":0.0007266139000873249,"rho":-0.00005233790719372174,"breakevenPct":39.72978872563726},{"delta":0.2,"premium":0.24666415889193244,"strike":3.3948795111017462,"iv":5.3079415072740765,"gamma":0.3678143022886758,"theta":-0.1114313379547045,"vega":0.0009034811943901851,"rho":-0.00006282341317932092,"breakevenPct":26.26957651912658},{"delta":0.25,"premium":0.3483611159798398,"strike":3.540982898492554,"iv":5.585207950512281,"gamma":0.21516304953321097,"theta":-0.13779711146006063,"vega":0.0010264059875527173,"rho":-0.00008110109874906399,"breakevenPct":25.229588924501403},{"delta":0.3,"premium":0.5230614062936184,"strike":3.746769010489364,"iv":6.018701417622841,"gamma":0.170722548735027,"theta":-0.15482119824698912,"vega":0.001074010510955264,"rho":-0.00010331619881672908,"breakevenPct":24.501566683160128},{"delta":0.35,"premium":0.6799249125354072,"strike":4.0082081875590125,"iv":6.061513015735002,"gamma":0.17628434050026864,"theta":-0.1623610409950255,"vega":0.0011175515809555374,"rho":-0.00012452649090524483,"breakevenPct":22.052430384233705},{"delta":0.4,"premium":0.8367884187771963,"strike":4.269647364628661,"iv":6.104324613847163,"gamma":0.18184613226551027,"theta":-0.16990088374306186,"vega":0.0011610926509558106,"rho":-0.00014573678299376058,"breakevenPct":19.60329408530728},{"delta":0.45,"premium":0.9936519250189852,"strike":4.5310865416983095,"iv":6.1471362119593245,"gamma":0.18740792403075188,"theta":-0.17744072649109824,"vega":0.0012046337209560838,"rho":-0.00016694707508227633,"breakevenPct":17.154157786380857},{"delta":0.5,"premium":1.1505154312607742,"strike":4.792525718767957,"iv":6.1899478100714855,"gamma":0.1929697157959935,"theta":-0.18498056923913458,"vega":0.0012481747909563572,"rho":-0.00018815736717079208,"breakevenPct":14.705021487454434},{"delta":0.55,"premium":2.192960715724977,"strike":5.535921431449954,"iv":8,"gamma":0.1530087934206826,"theta":-0.24457322622075353,"vega":0.0012781037558051613,"rho":-0.00024341169134635095,"breakevenPct":21.70868835979818},{"delta":0.6,"premium":2.4150134359160074,"strike":5.980026871832015,"iv":8,"gamma":0.14939206097673144,"theta":-0.2387921472224871,"vega":0.0012478926861207737,"rho":-0.0002756328638846495,"breakevenPct":16.508268673364533},{"delta":0.65,"premium":3.1413495087429455,"strike":6.477566339161964,"iv":8,"gamma":0.14322959741955077,"theta":-0.22894190554713661,"vega":0.0011964167699896658,"rho":-0.00031129654804530794,"breakevenPct":21.86662848265724},{"delta":0.7,"premium":2.3756673343556614,"strike":5.953447749986777,"iv":6.012872657014425,"gamma":0.40757530545999043,"theta":-0.1699580072357321,"vega":0.0010863746386286157,"rho":-0.0002862970263872358,"breakevenPct":16.209269171851425},{"delta":0.75,"premium":1.5387904310660303,"strike":5.381224226369936,"iv":3.9324109810244927,"gamma":0.6846322718143251,"theta":-0.1086753272216643,"vega":0.0009736287179086883,"rho":-0.00025844057124579337,"breakevenPct":10.011152595988074},{"delta":0.8,"premium":0.7019135277763988,"strike":4.809000702753093,"iv":1.8519493050345588,"gamma":0.9616892381686599,"theta":-0.04739264720759648,"vega":0.0008608827971887606,"rho":-0.00023058411610435086,"breakevenPct":3.81303602012472},{"delta":0.85,"premium":3.0355641374876647,"strike":7.195707229826772,"iv":5.342632628670291,"gamma":0.22201496076114735,"theta":-0.09529793495966143,"vega":0.0007502808250400564,"rho":-0.0003815987344311954,"breakevenPct":2.5704795817441135}]},"raw":{"call":[{"delta":0.1,"premium":0.17588769390009534,"strike":9.806326624769085,"iv":7.031742565805653,"gamma":0.07334665659602599,"theta":-0.0957532206794601,"vega":0.0005503802771809851,"rho":0.00001909153046532526,"breakevenPct":133.78098594040097},{"delta":0.15,"premium":0.359269774692786,"strike":9.524200346626483,"iv":7.923505945495805,"gamma":0.09043359487455205,"theta":-0.14285397451912224,"vega":0.0007504830290653722,"rho":0.00002767864917760932,"breakevenPct":131.4684213053999},{"delta":0.2,"premium":0.46715996396647086,"strike":8.539200180167645,"iv":8,"gamma":0.1082668902302665,"theta":-0.1730566070389338,"vega":0.000904368408763258,"rho":0.00003614790655087356,"breakevenPct":110.92672297089196},{"delta":0.25,"premium":0.3989104535669543,"strike":7.739104535669544,"iv":8,"gamma":0.1224760489141,"theta":-0.1957688950290307,"vega":0.0010230594896785085,"rho":0.00004426751719180975,"breakevenPct":90.59029460260187},{"delta":0.3,"premium":0.11966698484875865,"strike":4.946669848487587,"iv":2.2509680984819465,"gamma":0.7607138723348985,"theta":-0.05901935994518964,"vega":0.0011228241890778024,"rho":0.00006681207937421801,"breakevenPct":18.652353294839344},{"delta":0.35,"premium":0.4294815297578993,"strike":6.304425277792157,"iv":7.199356786238627,"gamma":0.148634773009498,"theta":-0.19518311774800554,"vega":0.0011204326672075622,"rho":0.00006099231092451534,"breakevenPct":57.70642889880456},{"delta":0.4,"premium":0.5138562389158632,"strike":6.001541706455876,"iv":6.930057559442641,"gamma":0.14706969008635398,"theta":-0.1827895754900047,"vega":0.0010714247601324696,"rho":0.00006838869867053918,"breakevenPct":52.589005488928066},{"delta":0.45,"premium":0.5982309480738269,"strike":5.6986581351195955,"iv":6.6607583326466555,"gamma":0.14550460716320993,"theta":-0.1703960332320039,"vega":0.0010224168530573773,"rho":0.00007578508641656304,"breakevenPct":47.47158207905157},{"delta":0.5,"premium":0.6826056572317907,"strike":5.395774563783315,"iv":6.391459105850671,"gamma":0.14393952424006587,"theta":-0.1580024909740031,"vega":0.0009734089459822846,"rho":0.00008318147416258687,"breakevenPct":42.35415866917508},{"delta":0.55,"premium":0.7669803663897545,"strike":5.092890992447035,"iv":6.122159879054685,"gamma":0.14237444131692184,"theta":-0.14560894871600225,"vega":0.0009244010389071921,"rho":0.00009057786190861072,"breakevenPct":37.23673525929857},{"delta":0.6,"premium":0.8513550755477182,"strike":4.790007421110755,"iv":5.8528606522587,"gamma":0.14080935839377778,"theta":-0.13321540645800145,"vega":0.0008753931318320996,"rho":0.00009797424965463455,"breakevenPct":32.11931184942209},{"delta":0.65,"premium":0.935729784705682,"strike":4.487123849774475,"iv":5.5835614254627135,"gamma":0.13924427547063373,"theta":-0.12082186420000061,"vega":0.0008263852247570071,"rho":0.00010537063740065841,"breakevenPct":27.00188843954559},{"delta":0.7,"premium":1.0201044938636457,"strike":4.184240278438196,"iv":5.314262198666729,"gamma":0.1376791925474897,"theta":-0.10842832194199982,"vega":0.0007773773176819146,"rho":0.00011276702514668224,"breakevenPct":21.8844650296691},{"delta":0.75,"premium":1.1044792030216093,"strike":3.881356707101915,"iv":5.044962971870744,"gamma":0.13611410962434564,"theta":-0.09603477968399898,"vega":0.0007283694106068221,"rho":0.00012016341289270609,"breakevenPct":16.767041619792607},{"delta":0.8,"premium":1.1888539121795731,"strike":3.5784731357656345,"iv":4.775663745074757,"gamma":0.13454902670120159,"theta":-0.08364123742599816,"vega":0.0006793615035317295,"rho":0.00012755980063872992,"breakevenPct":11.649618209916106},{"delta":0.85,"premium":1.273228621337537,"strike":3.2755895644293544,"iv":4.506364518278772,"gamma":0.13298394377805756,"theta":-0.07124769516799734,"vega":0.000630353596456637,"rho":0.00013495618838475377,"breakevenPct":6.532194800039612},{"delta":0.9,"premium":1.3176991004722844,"strike":3.0280877387197527,"iv":4.098883640164454,"gamma":0.13141092188931752,"theta":-0.05696478358812184,"vega":0.0005632185672701135,"rho":0.00014463798860964568,"breakevenPct":1.7772509705622372}],"put":[{"delta":0.1,"premium":0.15300988196891896,"strike":2.6584767414906447,"iv":6.074435485022167,"gamma":0.08115069430946854,"theta":-0.0850672581567791,"vega":0.0005362558784116945,"rho":-0.00003306421116039858,"breakevenPct":41.32258695703118},{"delta":0.15,"premium":0.27931582366459834,"strike":2.852793574868613,"iv":7.170025872185289,"gamma":0.09429397420234706,"theta":-0.13147816446395735,"vega":0.0007266139000873249,"rho":-0.00005233790719372174,"breakevenPct":39.72978872563726},{"delta":0.2,"premium":0.24666415889193244,"strike":3.3948795111017462,"iv":5.3079415072740765,"gamma":0.3678143022886758,"theta":-0.1114313379547045,"vega":0.0009034811943901851,"rho":-0.00006282341317932092,"breakevenPct":26.26957651912658},{"delta":0.25,"premium":0.3483611159798398,"strike":3.540982898492554,"iv":5.585207950512281,"gamma":0.21516304953321097,"theta":-0.13779711146006063,"vega":0.0010264059875527173,"rho":-0.00008110109874906399,"breakevenPct":25.229588924501403},{"delta":0.3,"premium":0.5230614062936184,"strike":3.746769010489364,"iv":6.018701417622841,"gamma":0.170722548735027,"theta":-0.15482119824698912,"vega":0.001074010510955264,"rho":-0.00010331619881672908,"breakevenPct":24.501566683160128},{"delta":0.35,"premium":0.6799249125354072,"strike":4.0082081875590125,"iv":6.061513015735002,"gamma":0.17628434050026864,"theta":-0.1623610409950255,"vega":0.0011175515809555374,"rho":-0.00012452649090524483,"breakevenPct":22.052430384233705},{"delta":0.4,"premium":0.8367884187771963,"strike":4.269647364628661,"iv":6.104324613847163,"gamma":0.18184613226551027,"theta":-0.16990088374306186,"vega":0.0011610926509558106,"rho":-0.00014573678299376058,"breakevenPct":19.60329408530728},{"delta":0.45,"premium":0.9936519250189852,"strike":4.5310865416983095,"iv":6.1471362119593245,"gamma":0.18740792403075188,"theta":-0.17744072649109824,"vega":0.0012046337209560838,"rho":-0.00016694707508227633,"breakevenPct":17.154157786380857},{"delta":0.5,"premium":1.1505154312607742,"strike":4.792525718767957,"iv":6.1899478100714855,"gamma":0.1929697157959935,"theta":-0.18498056923913458,"vega":0.0012481747909563572,"rho":-0.00018815736717079208,"breakevenPct":14.705021487454434},{"delta":0.55,"premium":2.192960715724977,"strike":5.535921431449954,"iv":8,"gamma":0.1530087934206826,"theta":-0.24457322622075353,"vega":0.0012781037558051613,"rho":-0.00024341169134635095,"breakevenPct":21.70868835979818},{"delta":0.6,"premium":2.4150134359160074,"strike":5.980026871832015,"iv":8,"gamma":0.14939206097673144,"theta":-0.2387921472224871,"vega":0.0012478926861207737,"rho":-0.0002756328638846495,"breakevenPct":16.508268673364533},{"delta":0.65,"premium":3.1413495087429455,"strike":6.477566339161964,"iv":8,"gamma":0.14322959741955077,"theta":-0.22894190554713661,"vega":0.0011964167699896658,"rho":-0.00031129654804530794,"breakevenPct":21.86662848265724},{"delta":0.7,"premium":2.3756673343556614,"strike":5.953447749986777,"iv":6.012872657014425,"gamma":0.40757530545999043,"theta":-0.1699580072357321,"vega":0.0010863746386286157,"rho":-0.0002862970263872358,"breakevenPct":16.209269171851425},{"delta":0.75,"premium":1.5387904310660303,"strike":5.381224226369936,"iv":3.9324109810244927,"gamma":0.6846322718143251,"theta":-0.1086753272216643,"vega":0.0009736287179086883,"rho":-0.00025844057124579337,"breakevenPct":10.011152595988074},{"delta":0.8,"premium":0.7019135277763988,"strike":4.809000702753093,"iv":1.8519493050345588,"gamma":0.9616892381686599,"theta":-0.04739264720759648,"vega":0.0008608827971887606,"rho":-0.00023058411610435086,"breakevenPct":3.81303602012472},{"delta":0.85,"premium":3.0355641374876647,"strike":7.195707229826772,"iv":5.342632628670291,"gamma":0.22201496076114735,"theta":-0.09529793495966143,"vega":0.0007502808250400564,"rho":-0.0003815987344311954,"breakevenPct":2.5704795817441135}]}},"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"}}