{"symbol":"TMCI","url":"https://intraalpha.com/companies/TMCI","capturedAt":"2026-10-23T03:17:49.734Z","state":"ready","quote":{"symbol":"TMCI","last_price":4.3,"prev_close":4.14,"regular_close":4.28,"change":0.16,"change_pct":3.8647,"regular_change":0.14,"regular_change_pct":3.3816,"extended_change":0.02,"extended_change_pct":0.4673,"bid":3.58,"ask":4.3,"bid_size":100,"ask_size":800,"volume":250326,"vwap":4.243835,"open":4.14,"high":4.3,"low":4.14,"close":4.28,"trade_count":3234,"last_trade_at":"2026-10-22T23:08:50.930394395Z","last_quote_at":"2026-10-22T23:56:51.226450286Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:47.370094334-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TMCI","fetched_at":"2026-10-23T03:17:49.161380+00:00","name":"Treace Medical Concepts Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"Treace Medical Concepts, Inc., an orthopedic medical device company, is dedicated to the design, manufacture, and marketing of biological devices and / or solutions for foot and ankle surgeons in the United States. The company is headquartered in Ponte Vedra Beach, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":269243000,"ebitda":-46350000,"pe_ratio":null,"peg_ratio":null,"book_value":1.042,"dividend_per_share":null,"dividend_yield":null,"eps":-0.92,"revenue_ttm":205307000,"gross_profit_ttm":163121000,"profit_margin":-0.29,"operating_margin_ttm":-0.33,"return_on_assets_ttm":-0.173,"return_on_equity_ttm":-0.72,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.042,"analyst_target_price":5.5,"analyst_number":0,"beta":1.486,"fifty_two_week_high":6.92,"fifty_two_week_low":1.17,"fifty_day_ma":4.428,"two_hundred_day_ma":3.176,"shares_outstanding":65035000,"forward_pe":null,"price_to_sales":1.311,"price_to_book":4.325,"ev_to_revenue":1.559,"ev_to_ebitda":-40.95},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:49.161380+00:00"},"optionObservedAt":"2026-10-22T19:58:15.911Z","bars":[{"c":4.115,"h":4.115,"l":4.1,"n":22,"o":4.1,"t":"2026-10-16T13:30:00Z","v":10290,"vw":4.100987},{"c":4.04,"h":4.115,"l":4.04,"n":93,"o":4.115,"t":"2026-10-16T13:35:00Z","v":5123,"vw":4.07875},{"c":4.04,"h":4.04,"l":4.03,"n":31,"o":4.03,"t":"2026-10-16T13:40:00Z","v":809,"vw":4.032},{"c":4.09,"h":4.1,"l":4.05,"n":62,"o":4.05,"t":"2026-10-16T13:45:00Z","v":2694,"vw":4.076172},{"c":4.09,"h":4.1,"l":4.09,"n":41,"o":4.1,"t":"2026-10-16T14:05:00Z","v":1761,"vw":4.097665},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-16T14:10:00Z","v":399,"vw":4.08},{"c":4.05,"h":4.07,"l":4.05,"n":25,"o":4.06,"t":"2026-10-16T14:30:00Z","v":1160,"vw":4.057778},{"c":4.04,"h":4.04,"l":4.04,"n":25,"o":4.04,"t":"2026-10-16T14:50:00Z","v":1177,"vw":4.04},{"c":4.06,"h":4.06,"l":4.05,"n":53,"o":4.05,"t":"2026-10-16T14:55:00Z","v":1516,"vw":4.055714},{"c":4.05,"h":4.06,"l":4.05,"n":32,"o":4.06,"t":"2026-10-16T15:05:00Z","v":1369,"vw":4.052857},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-16T15:10:00Z","v":207,"vw":4.04},{"c":3.95,"h":4.01,"l":3.94,"n":101,"o":4.01,"t":"2026-10-16T15:25:00Z","v":13597,"vw":3.961844},{"c":3.95,"h":3.97,"l":3.95,"n":56,"o":3.95,"t":"2026-10-16T15:35:00Z","v":3445,"vw":3.961852},{"c":3.94,"h":3.96,"l":3.94,"n":4,"o":3.96,"t":"2026-10-16T15:40:00Z","v":1379,"vw":3.958497},{"c":3.97,"h":3.97,"l":3.95,"n":96,"o":3.95,"t":"2026-10-16T15:50:00Z","v":3151,"vw":3.96},{"c":3.97,"h":3.97,"l":3.97,"n":30,"o":3.97,"t":"2026-10-16T15:55:00Z","v":1187,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":19,"o":3.96,"t":"2026-10-16T16:00:00Z","v":780,"vw":3.96},{"c":3.96,"h":3.965,"l":3.95,"n":51,"o":3.96,"t":"2026-10-16T16:10:00Z","v":2480,"vw":3.959155},{"c":3.96,"h":3.97,"l":3.95,"n":139,"o":3.97,"t":"2026-10-16T16:20:00Z","v":4789,"vw":3.963208},{"c":3.965,"h":3.97,"l":3.965,"n":23,"o":3.97,"t":"2026-10-16T16:30:00Z","v":1730,"vw":3.969571},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-16T16:35:00Z","v":958,"vw":3.97},{"c":3.97,"h":3.97,"l":3.96,"n":20,"o":3.97,"t":"2026-10-16T16:45:00Z","v":831,"vw":3.968},{"c":3.96,"h":3.96,"l":3.96,"n":32,"o":3.96,"t":"2026-10-16T17:05:00Z","v":925,"vw":3.96},{"c":3.94,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-16T17:15:00Z","v":825,"vw":3.9425},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-10-16T17:35:00Z","v":180,"vw":3.92},{"c":3.94,"h":3.94,"l":3.94,"n":12,"o":3.94,"t":"2026-10-16T17:40:00Z","v":325,"vw":3.94},{"c":3.92,"h":3.93,"l":3.92,"n":26,"o":3.93,"t":"2026-10-16T17:45:00Z","v":913,"vw":3.924},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-16T17:50:00Z","v":199,"vw":3.91},{"c":3.89,"h":3.9,"l":3.89,"n":13,"o":3.9,"t":"2026-10-16T18:00:00Z","v":725,"vw":3.897727},{"c":3.89,"h":3.89,"l":3.88,"n":16,"o":3.88,"t":"2026-10-16T18:15:00Z","v":526,"vw":3.885},{"c":3.88,"h":3.89,"l":3.88,"n":7,"o":3.89,"t":"2026-10-16T18:25:00Z","v":735,"vw":3.888333},{"c":3.88,"h":3.88,"l":3.88,"n":12,"o":3.88,"t":"2026-10-16T18:30:00Z","v":479,"vw":3.88},{"c":3.87,"h":3.88,"l":3.87,"n":3,"o":3.88,"t":"2026-10-16T18:35:00Z","v":300,"vw":3.876667},{"c":3.875,"h":3.875,"l":3.875,"n":4,"o":3.875,"t":"2026-10-16T18:40:00Z","v":231,"vw":3.875},{"c":3.87,"h":3.87,"l":3.87,"n":38,"o":3.87,"t":"2026-10-16T18:45:00Z","v":1580,"vw":3.87},{"c":3.905,"h":3.905,"l":3.88,"n":76,"o":3.88,"t":"2026-10-16T18:50:00Z","v":2972,"vw":3.88984},{"c":3.89,"h":3.9,"l":3.89,"n":23,"o":3.9,"t":"2026-10-16T18:55:00Z","v":1184,"vw":3.89861},{"c":3.905,"h":3.905,"l":3.905,"n":5,"o":3.905,"t":"2026-10-16T19:00:00Z","v":220,"vw":3.905},{"c":3.905,"h":3.905,"l":3.905,"n":8,"o":3.905,"t":"2026-10-16T19:10:00Z","v":141,"vw":3.905},{"c":3.9,"h":3.91,"l":3.89,"n":134,"o":3.91,"t":"2026-10-16T19:15:00Z","v":9972,"vw":3.899165},{"c":3.91,"h":3.91,"l":3.91,"n":41,"o":3.91,"t":"2026-10-16T19:25:00Z","v":1231,"vw":3.91},{"c":3.905,"h":3.92,"l":3.905,"n":38,"o":3.91,"t":"2026-10-16T19:30:00Z","v":2113,"vw":3.910099},{"c":3.89,"h":3.9,"l":3.89,"n":46,"o":3.9,"t":"2026-10-16T19:35:00Z","v":2202,"vw":3.89619},{"c":3.88,"h":3.89,"l":3.88,"n":67,"o":3.89,"t":"2026-10-16T19:40:00Z","v":2025,"vw":3.886},{"c":3.88,"h":3.8842,"l":3.88,"n":44,"o":3.8842,"t":"2026-10-16T19:45:00Z","v":892,"vw":3.88186},{"c":3.87,"h":3.88,"l":3.87,"n":46,"o":3.88,"t":"2026-10-16T19:50:00Z","v":1641,"vw":3.875917},{"c":3.885,"h":3.9,"l":3.87,"n":301,"o":3.875,"t":"2026-10-16T19:55:00Z","v":9191,"vw":3.885257},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-16T20:00:00Z","v":16596,"vw":3.87},{"c":3.5868,"h":3.5868,"l":3.5868,"n":2,"o":3.5868,"t":"2026-10-16T22:05:00Z","v":170,"vw":3.5868},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-19T13:30:00Z","v":820,"vw":3.92},{"c":3.93,"h":3.95,"l":3.91,"n":34,"o":3.91,"t":"2026-10-19T13:35:00Z","v":1513,"vw":3.927172},{"c":3.92,"h":3.92,"l":3.915,"n":6,"o":3.915,"t":"2026-10-19T13:40:00Z","v":413,"vw":3.91625},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-19T14:05:00Z","v":110,"vw":3.9},{"c":3.91,"h":3.91,"l":3.89,"n":45,"o":3.89,"t":"2026-10-19T14:10:00Z","v":2159,"vw":3.893753},{"c":3.905,"h":3.905,"l":3.905,"n":2,"o":3.905,"t":"2026-10-19T14:15:00Z","v":102,"vw":3.905},{"c":3.895,"h":3.895,"l":3.89,"n":26,"o":3.895,"t":"2026-10-19T14:25:00Z","v":726,"vw":3.892821},{"c":3.895,"h":3.895,"l":3.865,"n":123,"o":3.895,"t":"2026-10-19T14:30:00Z","v":9199,"vw":3.872665},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-19T14:35:00Z","v":140,"vw":3.9},{"c":3.915,"h":3.92,"l":3.895,"n":91,"o":3.9,"t":"2026-10-19T14:40:00Z","v":4516,"vw":3.901247},{"c":3.915,"h":3.915,"l":3.915,"n":4,"o":3.915,"t":"2026-10-19T14:50:00Z","v":279,"vw":3.915},{"c":3.915,"h":3.92,"l":3.915,"n":8,"o":3.92,"t":"2026-10-19T14:55:00Z","v":368,"vw":3.918148},{"c":3.915,"h":3.92,"l":3.91,"n":73,"o":3.91,"t":"2026-10-19T15:00:00Z","v":3027,"vw":3.91526},{"c":3.95,"h":3.95,"l":3.94,"n":39,"o":3.94,"t":"2026-10-19T15:05:00Z","v":1214,"vw":3.946587},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-19T15:15:00Z","v":289,"vw":3.945},{"c":3.95,"h":3.95,"l":3.945,"n":20,"o":3.945,"t":"2026-10-19T15:40:00Z","v":758,"vw":3.948333},{"c":3.94,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-19T15:45:00Z","v":1263,"vw":3.948864},{"c":3.91,"h":3.94,"l":3.91,"n":70,"o":3.94,"t":"2026-10-19T16:00:00Z","v":2943,"vw":3.928993},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-19T16:05:00Z","v":108,"vw":3.9},{"c":3.905,"h":3.905,"l":3.9,"n":13,"o":3.9,"t":"2026-10-19T16:10:00Z","v":875,"vw":3.903},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-10-19T16:15:00Z","v":312,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-19T16:25:00Z","v":101,"vw":3.91},{"c":3.909,"h":3.909,"l":3.909,"n":6,"o":3.909,"t":"2026-10-19T16:45:00Z","v":305,"vw":3.909},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-10-19T17:00:00Z","v":361,"vw":3.9},{"c":3.84,"h":3.9,"l":3.835,"n":96,"o":3.9,"t":"2026-10-19T17:20:00Z","v":8909,"vw":3.878406},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-19T17:25:00Z","v":267,"vw":3.86},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-10-19T17:30:00Z","v":191,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-19T17:35:00Z","v":137,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-10-19T17:40:00Z","v":194,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-19T17:45:00Z","v":282,"vw":3.85},{"c":3.825,"h":3.84,"l":3.825,"n":33,"o":3.84,"t":"2026-10-19T17:50:00Z","v":1712,"vw":3.831111},{"c":3.83,"h":3.83,"l":3.83,"n":10,"o":3.83,"t":"2026-10-19T17:55:00Z","v":390,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-10-19T18:00:00Z","v":431,"vw":3.83},{"c":3.8388,"h":3.8388,"l":3.8388,"n":3,"o":3.8388,"t":"2026-10-19T18:05:00Z","v":137,"vw":3.8388},{"c":3.85,"h":3.85,"l":3.84,"n":80,"o":3.84,"t":"2026-10-19T18:15:00Z","v":2956,"vw":3.843315},{"c":3.84,"h":3.84,"l":3.825,"n":32,"o":3.84,"t":"2026-10-19T18:20:00Z","v":1848,"vw":3.837333},{"c":3.85,"h":3.85,"l":3.845,"n":18,"o":3.845,"t":"2026-10-19T18:25:00Z","v":699,"vw":3.8475},{"c":3.85,"h":3.85,"l":3.85,"n":71,"o":3.85,"t":"2026-10-19T18:30:00Z","v":1640,"vw":3.85},{"c":3.835,"h":3.84,"l":3.835,"n":23,"o":3.84,"t":"2026-10-19T18:35:00Z","v":1482,"vw":3.83816},{"c":3.8409,"h":3.845,"l":3.8409,"n":2,"o":3.845,"t":"2026-10-19T18:40:00Z","v":470,"vw":3.841772},{"c":3.835,"h":3.84,"l":3.835,"n":44,"o":3.84,"t":"2026-10-19T18:55:00Z","v":2302,"vw":3.837747},{"c":3.84,"h":3.84,"l":3.835,"n":20,"o":3.84,"t":"2026-10-19T19:00:00Z","v":941,"vw":3.839},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-19T19:05:00Z","v":103,"vw":3.85},{"c":3.835,"h":3.84,"l":3.83,"n":42,"o":3.84,"t":"2026-10-19T19:10:00Z","v":2711,"vw":3.83412},{"c":3.835,"h":3.835,"l":3.835,"n":21,"o":3.835,"t":"2026-10-19T19:20:00Z","v":1016,"vw":3.835},{"c":3.835,"h":3.835,"l":3.835,"n":5,"o":3.835,"t":"2026-10-19T19:25:00Z","v":341,"vw":3.835},{"c":3.835,"h":3.845,"l":3.835,"n":64,"o":3.835,"t":"2026-10-19T19:30:00Z","v":5060,"vw":3.839102},{"c":3.835,"h":3.84,"l":3.835,"n":28,"o":3.835,"t":"2026-10-19T19:35:00Z","v":1471,"vw":3.835459},{"c":3.845,"h":3.85,"l":3.835,"n":20,"o":3.835,"t":"2026-10-19T19:40:00Z","v":1158,"vw":3.844458},{"c":3.86,"h":3.86,"l":3.845,"n":123,"o":3.845,"t":"2026-10-19T19:45:00Z","v":19948,"vw":3.854033},{"c":3.87,"h":3.87,"l":3.855,"n":100,"o":3.855,"t":"2026-10-19T19:50:00Z","v":7245,"vw":3.861649},{"c":3.875,"h":3.89,"l":3.865,"n":440,"o":3.865,"t":"2026-10-19T19:55:00Z","v":24134,"vw":3.877596},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-19T20:00:00Z","v":15677,"vw":3.88},{"c":3.875,"h":3.92,"l":3.875,"n":3,"o":3.92,"t":"2026-10-20T13:30:00Z","v":12329,"vw":3.909884},{"c":3.93,"h":3.93,"l":3.93,"n":19,"o":3.93,"t":"2026-10-20T13:40:00Z","v":317,"vw":3.93},{"c":3.915,"h":3.93,"l":3.905,"n":80,"o":3.93,"t":"2026-10-20T13:45:00Z","v":2265,"vw":3.916364},{"c":3.935,"h":3.94,"l":3.92,"n":24,"o":3.92,"t":"2026-10-20T13:55:00Z","v":648,"vw":3.929444},{"c":3.93,"h":3.93,"l":3.93,"n":9,"o":3.93,"t":"2026-10-20T14:00:00Z","v":250,"vw":3.93},{"c":3.92,"h":3.92,"l":3.92,"n":31,"o":3.92,"t":"2026-10-20T14:05:00Z","v":649,"vw":3.92},{"c":3.91,"h":3.91,"l":3.91,"n":72,"o":3.91,"t":"2026-10-20T14:15:00Z","v":1263,"vw":3.91},{"c":3.95,"h":3.95,"l":3.92,"n":44,"o":3.92,"t":"2026-10-20T14:20:00Z","v":1323,"vw":3.934188},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T14:25:00Z","v":215,"vw":3.97},{"c":3.98,"h":3.99,"l":3.98,"n":63,"o":3.98,"t":"2026-10-20T14:40:00Z","v":1793,"vw":3.980769},{"c":4.04,"h":4.04,"l":4,"n":89,"o":4,"t":"2026-10-20T14:45:00Z","v":6195,"vw":4.027038},{"c":4.04,"h":4.045,"l":4.04,"n":25,"o":4.045,"t":"2026-10-20T14:50:00Z","v":977,"vw":4.041898},{"c":4.01,"h":4.05,"l":4.01,"n":78,"o":4.05,"t":"2026-10-20T14:55:00Z","v":3728,"vw":4.033259},{"c":4.02,"h":4.06,"l":4.02,"n":104,"o":4.02,"t":"2026-10-20T15:10:00Z","v":7986,"vw":4.047327},{"c":4,"h":4.02,"l":4,"n":73,"o":4.02,"t":"2026-10-20T15:25:00Z","v":3730,"vw":4.007568},{"c":3.99,"h":3.99,"l":3.99,"n":23,"o":3.99,"t":"2026-10-20T15:30:00Z","v":884,"vw":3.99},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-20T15:35:00Z","v":134,"vw":3.97},{"c":4.01,"h":4.02,"l":4.01,"n":26,"o":4.01,"t":"2026-10-20T15:55:00Z","v":1195,"vw":4.011236},{"c":3.98,"h":4,"l":3.98,"n":25,"o":4,"t":"2026-10-20T16:00:00Z","v":1310,"vw":3.99375},{"c":3.99,"h":3.99,"l":3.99,"n":16,"o":3.99,"t":"2026-10-20T16:05:00Z","v":355,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":15,"o":3.99,"t":"2026-10-20T16:15:00Z","v":662,"vw":3.99},{"c":4,"h":4,"l":4,"n":37,"o":4,"t":"2026-10-20T16:20:00Z","v":1125,"vw":4},{"c":4.01,"h":4.01,"l":4.01,"n":48,"o":4.01,"t":"2026-10-20T16:25:00Z","v":1704,"vw":4.01},{"c":4.03,"h":4.045,"l":4.03,"n":78,"o":4.03,"t":"2026-10-20T16:40:00Z","v":4055,"vw":4.037572},{"c":4.04,"h":4.04,"l":4.04,"n":15,"o":4.04,"t":"2026-10-20T16:45:00Z","v":896,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":15,"o":4.03,"t":"2026-10-20T16:50:00Z","v":776,"vw":4.03},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-20T17:00:00Z","v":219,"vw":4.04},{"c":4.05,"h":4.05,"l":4.045,"n":105,"o":4.05,"t":"2026-10-20T17:15:00Z","v":7271,"vw":4.049698},{"c":4.04,"h":4.05,"l":4.04,"n":43,"o":4.05,"t":"2026-10-20T17:20:00Z","v":2256,"vw":4.04087},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-20T17:25:00Z","v":312,"vw":4.05},{"c":4.045,"h":4.05,"l":4.04,"n":20,"o":4.05,"t":"2026-10-20T17:35:00Z","v":1085,"vw":4.04493},{"c":4.05,"h":4.05,"l":4.05,"n":38,"o":4.05,"t":"2026-10-20T17:45:00Z","v":1019,"vw":4.05},{"c":4.045,"h":4.045,"l":4.04,"n":3,"o":4.04,"t":"2026-10-20T17:50:00Z","v":213,"vw":4.0425},{"c":4.045,"h":4.045,"l":4.045,"n":6,"o":4.045,"t":"2026-10-20T17:55:00Z","v":140,"vw":4.045},{"c":4.05,"h":4.05,"l":4.045,"n":12,"o":4.045,"t":"2026-10-20T18:05:00Z","v":793,"vw":4.045833},{"c":4.045,"h":4.05,"l":4.045,"n":14,"o":4.05,"t":"2026-10-20T18:10:00Z","v":716,"vw":4.04875},{"c":4.05,"h":4.05,"l":4.05,"n":30,"o":4.05,"t":"2026-10-20T18:25:00Z","v":915,"vw":4.05},{"c":4.04,"h":4.05,"l":4.04,"n":88,"o":4.045,"t":"2026-10-20T18:40:00Z","v":5264,"vw":4.044074},{"c":4.045,"h":4.045,"l":4.045,"n":11,"o":4.045,"t":"2026-10-20T18:45:00Z","v":324,"vw":4.045},{"c":4.045,"h":4.045,"l":4.04,"n":25,"o":4.04,"t":"2026-10-20T18:50:00Z","v":1554,"vw":4.041452},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-20T18:55:00Z","v":299,"vw":4.045},{"c":4.045,"h":4.05,"l":4.045,"n":16,"o":4.05,"t":"2026-10-20T19:10:00Z","v":341,"vw":4.0475},{"c":4.045,"h":4.045,"l":4.045,"n":17,"o":4.045,"t":"2026-10-20T19:15:00Z","v":307,"vw":4.045},{"c":4.045,"h":4.045,"l":4.045,"n":13,"o":4.045,"t":"2026-10-20T19:20:00Z","v":153,"vw":4.045},{"c":4.045,"h":4.05,"l":4.04,"n":19,"o":4.05,"t":"2026-10-20T19:25:00Z","v":609,"vw":4.046462},{"c":4.045,"h":4.045,"l":4.045,"n":13,"o":4.045,"t":"2026-10-20T19:35:00Z","v":354,"vw":4.045},{"c":4.05,"h":4.05,"l":4.045,"n":31,"o":4.045,"t":"2026-10-20T19:45:00Z","v":875,"vw":4.048897},{"c":4.07,"h":4.085,"l":4.05,"n":390,"o":4.05,"t":"2026-10-20T19:50:00Z","v":31564,"vw":4.063835},{"c":4.06,"h":4.075,"l":4.045,"n":481,"o":4.06,"t":"2026-10-20T19:55:00Z","v":38244,"vw":4.05941},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-20T20:00:00Z","v":21033,"vw":4.07},{"c":4.07,"h":4.07,"l":3.845,"n":16,"o":4.05,"t":"2026-10-21T13:30:00Z","v":1551,"vw":4.037961},{"c":4.09,"h":4.09,"l":4.06,"n":42,"o":4.09,"t":"2026-10-21T13:35:00Z","v":1263,"vw":4.08},{"c":4.05,"h":4.05,"l":4.03,"n":77,"o":4.05,"t":"2026-10-21T13:40:00Z","v":2355,"vw":4.042143},{"c":4.07,"h":4.07,"l":4.05,"n":50,"o":4.05,"t":"2026-10-21T13:45:00Z","v":1452,"vw":4.055625},{"c":4.05,"h":4.07,"l":4.05,"n":30,"o":4.07,"t":"2026-10-21T13:50:00Z","v":1064,"vw":4.062143},{"c":4.04,"h":4.04,"l":4.03,"n":18,"o":4.03,"t":"2026-10-21T13:55:00Z","v":985,"vw":4.0375},{"c":4.02,"h":4.04,"l":4.02,"n":20,"o":4.04,"t":"2026-10-21T14:00:00Z","v":602,"vw":4.025},{"c":4.0076,"h":4.0076,"l":4.0076,"n":11,"o":4.0076,"t":"2026-10-21T14:05:00Z","v":356,"vw":4.0076},{"c":4.03,"h":4.03,"l":4.03,"n":18,"o":4.03,"t":"2026-10-21T14:10:00Z","v":830,"vw":4.03},{"c":4.04,"h":4.04,"l":4.03,"n":16,"o":4.03,"t":"2026-10-21T14:15:00Z","v":467,"vw":4.036503},{"c":4.04,"h":4.04,"l":4.04,"n":5,"o":4.04,"t":"2026-10-21T14:25:00Z","v":133,"vw":4.04},{"c":4.0499,"h":4.0499,"l":4.0499,"n":9,"o":4.0499,"t":"2026-10-21T14:30:00Z","v":817,"vw":4.0499},{"c":4.06,"h":4.08,"l":4.055,"n":86,"o":4.06,"t":"2026-10-21T14:35:00Z","v":4874,"vw":4.06853},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-21T14:40:00Z","v":116,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-21T14:50:00Z","v":183,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":11,"o":4.08,"t":"2026-10-21T14:55:00Z","v":349,"vw":4.08},{"c":4.06,"h":4.08,"l":4.05,"n":50,"o":4.08,"t":"2026-10-21T15:00:00Z","v":2404,"vw":4.06244},{"c":4.05,"h":4.05,"l":4.05,"n":28,"o":4.05,"t":"2026-10-21T15:05:00Z","v":1149,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-10-21T15:10:00Z","v":251,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-21T15:15:00Z","v":296,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":9,"o":4.05,"t":"2026-10-21T15:20:00Z","v":517,"vw":4.05},{"c":4.065,"h":4.065,"l":4.05,"n":11,"o":4.05,"t":"2026-10-21T15:25:00Z","v":379,"vw":4.0575},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T15:30:00Z","v":267,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":12,"o":4.07,"t":"2026-10-21T15:50:00Z","v":530,"vw":4.07},{"c":4.08,"h":4.08,"l":4.06,"n":48,"o":4.06,"t":"2026-10-21T15:55:00Z","v":1473,"vw":4.072},{"c":4.075,"h":4.08,"l":4.075,"n":10,"o":4.08,"t":"2026-10-21T16:05:00Z","v":1099,"vw":4.075495},{"c":4.075,"h":4.075,"l":4.075,"n":10,"o":4.075,"t":"2026-10-21T16:10:00Z","v":301,"vw":4.075},{"c":4.08,"h":4.08,"l":4.075,"n":8,"o":4.075,"t":"2026-10-21T16:15:00Z","v":364,"vw":4.0775},{"c":4.09,"h":4.09,"l":4.085,"n":15,"o":4.085,"t":"2026-10-21T16:20:00Z","v":589,"vw":4.08625},{"c":4.085,"h":4.085,"l":4.085,"n":19,"o":4.085,"t":"2026-10-21T16:30:00Z","v":559,"vw":4.085},{"c":4.08,"h":4.09,"l":4.075,"n":49,"o":4.085,"t":"2026-10-21T16:35:00Z","v":1928,"vw":4.086305},{"c":4.09,"h":4.09,"l":4.085,"n":16,"o":4.09,"t":"2026-10-21T16:45:00Z","v":794,"vw":4.088967},{"c":4.09,"h":4.09,"l":4.09,"n":16,"o":4.09,"t":"2026-10-21T16:55:00Z","v":676,"vw":4.09},{"c":4.09,"h":4.095,"l":4.09,"n":20,"o":4.095,"t":"2026-10-21T17:00:00Z","v":860,"vw":4.090943},{"c":4.095,"h":4.095,"l":4.095,"n":8,"o":4.095,"t":"2026-10-21T17:10:00Z","v":289,"vw":4.095},{"c":4.08,"h":4.09,"l":4.065,"n":109,"o":4.09,"t":"2026-10-21T17:20:00Z","v":9788,"vw":4.07495},{"c":4.085,"h":4.09,"l":4.08,"n":16,"o":4.085,"t":"2026-10-21T17:30:00Z","v":1068,"vw":4.086875},{"c":4.085,"h":4.085,"l":4.085,"n":4,"o":4.085,"t":"2026-10-21T17:35:00Z","v":133,"vw":4.085},{"c":4.09,"h":4.09,"l":4.08,"n":20,"o":4.08,"t":"2026-10-21T17:40:00Z","v":1214,"vw":4.082},{"c":4.09,"h":4.09,"l":4.085,"n":20,"o":4.085,"t":"2026-10-21T17:50:00Z","v":959,"vw":4.089},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-21T17:55:00Z","v":166,"vw":4.085},{"c":4.08,"h":4.09,"l":4.075,"n":64,"o":4.08,"t":"2026-10-21T18:00:00Z","v":2897,"vw":4.083466},{"c":4.08,"h":4.085,"l":4.08,"n":34,"o":4.085,"t":"2026-10-21T18:05:00Z","v":1737,"vw":4.081667},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-21T18:10:00Z","v":240,"vw":4.08},{"c":4.08,"h":4.08,"l":4.07,"n":43,"o":4.08,"t":"2026-10-21T18:15:00Z","v":4548,"vw":4.078697},{"c":4.12,"h":4.12,"l":4.08,"n":674,"o":4.08,"t":"2026-10-21T18:20:00Z","v":37162,"vw":4.088106},{"c":4.125,"h":4.125,"l":4.12,"n":22,"o":4.12,"t":"2026-10-21T18:25:00Z","v":1182,"vw":4.124023},{"c":4.1,"h":4.13,"l":4.1,"n":116,"o":4.13,"t":"2026-10-21T18:30:00Z","v":10789,"vw":4.111245},{"c":4.095,"h":4.095,"l":4.095,"n":16,"o":4.095,"t":"2026-10-21T18:40:00Z","v":646,"vw":4.095},{"c":4.095,"h":4.1,"l":4.095,"n":100,"o":4.1,"t":"2026-10-21T18:45:00Z","v":5123,"vw":4.099718},{"c":4.09,"h":4.09,"l":4.09,"n":25,"o":4.09,"t":"2026-10-21T18:50:00Z","v":1154,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":4,"o":4.09,"t":"2026-10-21T18:55:00Z","v":302,"vw":4.09},{"c":4.07,"h":4.08,"l":4.065,"n":69,"o":4.08,"t":"2026-10-21T19:00:00Z","v":3291,"vw":4.072781},{"c":4.075,"h":4.075,"l":4.075,"n":6,"o":4.075,"t":"2026-10-21T19:05:00Z","v":226,"vw":4.075},{"c":4.055,"h":4.07,"l":4.055,"n":78,"o":4.07,"t":"2026-10-21T19:10:00Z","v":3546,"vw":4.063925},{"c":4.07,"h":4.07,"l":4.055,"n":58,"o":4.055,"t":"2026-10-21T19:15:00Z","v":1506,"vw":4.065},{"c":4.08,"h":4.085,"l":4.07,"n":38,"o":4.07,"t":"2026-10-21T19:20:00Z","v":6431,"vw":4.072258},{"c":4.07,"h":4.09,"l":4.07,"n":52,"o":4.08,"t":"2026-10-21T19:25:00Z","v":2560,"vw":4.080027},{"c":4.09,"h":4.09,"l":4.08,"n":19,"o":4.08,"t":"2026-10-21T19:30:00Z","v":1330,"vw":4.088234},{"c":4.105,"h":4.105,"l":4.1,"n":12,"o":4.1,"t":"2026-10-21T19:35:00Z","v":805,"vw":4.100735},{"c":4.11,"h":4.11,"l":4.1,"n":27,"o":4.11,"t":"2026-10-21T19:40:00Z","v":2409,"vw":4.108833},{"c":4.08,"h":4.12,"l":4.07,"n":115,"o":4.12,"t":"2026-10-21T19:45:00Z","v":8036,"vw":4.105232},{"c":4.11,"h":4.11,"l":4.085,"n":152,"o":4.09,"t":"2026-10-21T19:50:00Z","v":11329,"vw":4.098309},{"c":4.13,"h":4.14,"l":4.1,"n":288,"o":4.12,"t":"2026-10-21T19:55:00Z","v":17595,"vw":4.114018},{"c":4.14,"h":4.14,"l":4.14,"n":8,"o":4.14,"t":"2026-10-21T20:00:00Z","v":13364,"vw":4.14},{"c":4.19,"h":4.22,"l":4.14,"n":69,"o":4.14,"t":"2026-10-22T13:30:00Z","v":6647,"vw":4.190239},{"c":4.185,"h":4.185,"l":4.185,"n":4,"o":4.185,"t":"2026-10-22T13:35:00Z","v":246,"vw":4.185},{"c":4.25,"h":4.25,"l":4.205,"n":75,"o":4.205,"t":"2026-10-22T13:40:00Z","v":2168,"vw":4.231591},{"c":4.24,"h":4.26,"l":4.24,"n":28,"o":4.26,"t":"2026-10-22T13:45:00Z","v":606,"vw":4.25},{"c":4.235,"h":4.235,"l":4.23,"n":2,"o":4.23,"t":"2026-10-22T13:50:00Z","v":200,"vw":4.2325},{"c":4.25,"h":4.25,"l":4.25,"n":10,"o":4.25,"t":"2026-10-22T14:00:00Z","v":373,"vw":4.25},{"c":4.2,"h":4.25,"l":4.2,"n":35,"o":4.25,"t":"2026-10-22T14:05:00Z","v":4021,"vw":4.21357},{"c":4.215,"h":4.24,"l":4.2,"n":77,"o":4.2,"t":"2026-10-22T14:10:00Z","v":8536,"vw":4.212503},{"c":4.18,"h":4.21,"l":4.18,"n":31,"o":4.21,"t":"2026-10-22T14:15:00Z","v":1248,"vw":4.201428},{"c":4.17,"h":4.17,"l":4.14,"n":34,"o":4.14,"t":"2026-10-22T14:30:00Z","v":1574,"vw":4.161429},{"c":4.195,"h":4.195,"l":4.17,"n":24,"o":4.17,"t":"2026-10-22T14:35:00Z","v":1977,"vw":4.179723},{"c":4.215,"h":4.215,"l":4.2,"n":14,"o":4.2,"t":"2026-10-22T14:40:00Z","v":608,"vw":4.21},{"c":4.205,"h":4.21,"l":4.205,"n":11,"o":4.21,"t":"2026-10-22T14:45:00Z","v":773,"vw":4.209286},{"c":4.2,"h":4.2,"l":4.2,"n":17,"o":4.2,"t":"2026-10-22T15:00:00Z","v":493,"vw":4.2},{"c":4.2,"h":4.2,"l":4.175,"n":28,"o":4.175,"t":"2026-10-22T15:05:00Z","v":820,"vw":4.191},{"c":4.23,"h":4.245,"l":4.21,"n":61,"o":4.21,"t":"2026-10-22T15:20:00Z","v":11041,"vw":4.22254},{"c":4.22,"h":4.23,"l":4.21,"n":61,"o":4.23,"t":"2026-10-22T15:25:00Z","v":3347,"vw":4.218329},{"c":4.2,"h":4.21,"l":4.2,"n":41,"o":4.21,"t":"2026-10-22T15:35:00Z","v":1369,"vw":4.203333},{"c":4.17,"h":4.2,"l":4.17,"n":50,"o":4.2,"t":"2026-10-22T15:40:00Z","v":2662,"vw":4.1885},{"c":4.17,"h":4.17,"l":4.17,"n":9,"o":4.17,"t":"2026-10-22T15:45:00Z","v":386,"vw":4.17},{"c":4.195,"h":4.195,"l":4.18,"n":15,"o":4.18,"t":"2026-10-22T15:50:00Z","v":1046,"vw":4.186111},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-22T15:55:00Z","v":261,"vw":4.2},{"c":4.21,"h":4.21,"l":4.2,"n":23,"o":4.2,"t":"2026-10-22T16:00:00Z","v":1281,"vw":4.206269},{"c":4.19,"h":4.2,"l":4.19,"n":21,"o":4.2,"t":"2026-10-22T16:05:00Z","v":1505,"vw":4.192772},{"c":4.19,"h":4.19,"l":4.18,"n":7,"o":4.19,"t":"2026-10-22T16:15:00Z","v":455,"vw":4.18696},{"c":4.22,"h":4.23,"l":4.2,"n":59,"o":4.2,"t":"2026-10-22T16:20:00Z","v":5637,"vw":4.213805},{"c":4.235,"h":4.235,"l":4.215,"n":140,"o":4.215,"t":"2026-10-22T16:25:00Z","v":18436,"vw":4.222723},{"c":4.23,"h":4.23,"l":4.23,"n":13,"o":4.23,"t":"2026-10-22T16:30:00Z","v":908,"vw":4.23},{"c":4.21,"h":4.235,"l":4.21,"n":64,"o":4.23,"t":"2026-10-22T16:35:00Z","v":3687,"vw":4.22557},{"c":4.2,"h":4.2,"l":4.175,"n":62,"o":4.18,"t":"2026-10-22T16:40:00Z","v":3462,"vw":4.188685},{"c":4.21,"h":4.21,"l":4.2,"n":27,"o":4.2,"t":"2026-10-22T16:50:00Z","v":1066,"vw":4.202337},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-22T16:55:00Z","v":101,"vw":4.2},{"c":4.2,"h":4.205,"l":4.2,"n":5,"o":4.205,"t":"2026-10-22T17:00:00Z","v":316,"vw":4.2025},{"c":4.19,"h":4.2,"l":4.19,"n":23,"o":4.2,"t":"2026-10-22T17:05:00Z","v":1201,"vw":4.197857},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-22T17:10:00Z","v":105,"vw":4.19},{"c":4.195,"h":4.195,"l":4.19,"n":9,"o":4.19,"t":"2026-10-22T17:15:00Z","v":454,"vw":4.1925},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-10-22T17:20:00Z","v":101,"vw":4.19},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-22T17:25:00Z","v":100,"vw":4.19},{"c":4.2,"h":4.2,"l":4.195,"n":27,"o":4.195,"t":"2026-10-22T17:30:00Z","v":1045,"vw":4.199},{"c":4.225,"h":4.225,"l":4.21,"n":28,"o":4.21,"t":"2026-10-22T17:35:00Z","v":2629,"vw":4.217955},{"c":4.225,"h":4.225,"l":4.225,"n":6,"o":4.225,"t":"2026-10-22T17:45:00Z","v":236,"vw":4.225},{"c":4.215,"h":4.225,"l":4.215,"n":35,"o":4.225,"t":"2026-10-22T17:50:00Z","v":2598,"vw":4.219033},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-22T17:55:00Z","v":199,"vw":4.22},{"c":4.215,"h":4.215,"l":4.21,"n":19,"o":4.215,"t":"2026-10-22T18:00:00Z","v":792,"vw":4.214167},{"c":4.215,"h":4.215,"l":4.21,"n":7,"o":4.21,"t":"2026-10-22T18:05:00Z","v":371,"vw":4.213333},{"c":4.22,"h":4.225,"l":4.22,"n":53,"o":4.22,"t":"2026-10-22T18:10:00Z","v":3843,"vw":4.220637},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-22T18:15:00Z","v":142,"vw":4.21},{"c":4.215,"h":4.215,"l":4.215,"n":11,"o":4.215,"t":"2026-10-22T18:20:00Z","v":897,"vw":4.215},{"c":4.215,"h":4.215,"l":4.21,"n":13,"o":4.21,"t":"2026-10-22T18:25:00Z","v":678,"vw":4.213333},{"c":4.215,"h":4.215,"l":4.215,"n":2,"o":4.215,"t":"2026-10-22T18:30:00Z","v":500,"vw":4.215},{"c":4.21,"h":4.215,"l":4.21,"n":8,"o":4.215,"t":"2026-10-22T18:35:00Z","v":272,"vw":4.2125},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-10-22T18:40:00Z","v":167,"vw":4.21},{"c":4.22,"h":4.22,"l":4.21,"n":14,"o":4.215,"t":"2026-10-22T18:45:00Z","v":502,"vw":4.215},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-22T18:50:00Z","v":104,"vw":4.22},{"c":4.215,"h":4.22,"l":4.21,"n":19,"o":4.21,"t":"2026-10-22T18:55:00Z","v":855,"vw":4.214483},{"c":4.22,"h":4.22,"l":4.21,"n":5,"o":4.215,"t":"2026-10-22T19:00:00Z","v":389,"vw":4.215427},{"c":4.265,"h":4.265,"l":4.215,"n":90,"o":4.22,"t":"2026-10-22T19:05:00Z","v":7263,"vw":4.234255},{"c":4.265,"h":4.265,"l":4.265,"n":2,"o":4.265,"t":"2026-10-22T19:10:00Z","v":200,"vw":4.265},{"c":4.24,"h":4.27,"l":4.24,"n":223,"o":4.26,"t":"2026-10-22T19:15:00Z","v":20394,"vw":4.257223},{"c":4.28,"h":4.28,"l":4.24,"n":100,"o":4.24,"t":"2026-10-22T19:20:00Z","v":8401,"vw":4.260149},{"c":4.255,"h":4.27,"l":4.255,"n":53,"o":4.27,"t":"2026-10-22T19:25:00Z","v":4740,"vw":4.263908},{"c":4.255,"h":4.26,"l":4.25,"n":42,"o":4.255,"t":"2026-10-22T19:30:00Z","v":2411,"vw":4.252333},{"c":4.24,"h":4.255,"l":4.24,"n":46,"o":4.255,"t":"2026-10-22T19:35:00Z","v":3666,"vw":4.250173},{"c":4.25,"h":4.26,"l":4.24,"n":62,"o":4.24,"t":"2026-10-22T19:40:00Z","v":5092,"vw":4.246712},{"c":4.28,"h":4.28,"l":4.25,"n":58,"o":4.255,"t":"2026-10-22T19:45:00Z","v":4854,"vw":4.261325},{"c":4.29,"h":4.3,"l":4.27,"n":180,"o":4.275,"t":"2026-10-22T19:50:00Z","v":17795,"vw":4.279526},{"c":4.28,"h":4.3,"l":4.25,"n":502,"o":4.295,"t":"2026-10-22T19:55:00Z","v":46637,"vw":4.274566},{"c":4.28,"h":4.28,"l":4.28,"n":13,"o":4.28,"t":"2026-10-22T20:00:00Z","v":16523,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T23:05:00Z","v":100,"vw":4.3}],"history":[{"c":5.36,"h":5.39,"l":5.18,"n":5038,"o":5.34,"t":"2024-10-21T04:00:00Z","v":503915,"vw":5.295485},{"c":5.31,"h":5.38,"l":5.18,"n":4763,"o":5.35,"t":"2024-10-22T04:00:00Z","v":284512,"vw":5.280098},{"c":5.08,"h":5.29,"l":5,"n":5510,"o":5.28,"t":"2024-10-23T04:00:00Z","v":301321,"vw":5.086162},{"c":4.93,"h":5.19,"l":4.93,"n":5705,"o":5.13,"t":"2024-10-24T04:00:00Z","v":419375,"vw":5.006519},{"c":4.69,"h":5.04,"l":4.68,"n":5048,"o":4.93,"t":"2024-10-25T04:00:00Z","v":498993,"vw":4.832645},{"c":4.84,"h":5.07,"l":4.73,"n":5798,"o":4.86,"t":"2024-10-28T04:00:00Z","v":484066,"vw":4.875455},{"c":4.82,"h":4.91,"l":4.72,"n":5537,"o":4.83,"t":"2024-10-29T04:00:00Z","v":498822,"vw":4.83925},{"c":4.79,"h":5.06,"l":4.715,"n":5552,"o":4.81,"t":"2024-10-30T04:00:00Z","v":548108,"vw":4.834555},{"c":4.66,"h":4.81,"l":4.54,"n":7319,"o":4.76,"t":"2024-10-31T04:00:00Z","v":643297,"vw":4.63917},{"c":4.78,"h":4.885,"l":4.66,"n":6322,"o":4.72,"t":"2024-11-01T04:00:00Z","v":684694,"vw":4.773873},{"c":5.43,"h":5.58,"l":4.7,"n":12206,"o":4.77,"t":"2024-11-04T05:00:00Z","v":1146120,"vw":5.250268},{"c":5.76,"h":5.91,"l":5.37,"n":9543,"o":5.4,"t":"2024-11-05T05:00:00Z","v":1336281,"vw":5.747087},{"c":7.78,"h":7.885,"l":6.89,"n":25355,"o":7.2,"t":"2024-11-06T05:00:00Z","v":3207911,"vw":7.389536},{"c":7.9,"h":7.94,"l":7.38,"n":10849,"o":7.82,"t":"2024-11-07T05:00:00Z","v":1993076,"vw":7.788561},{"c":8.04,"h":8.13,"l":7.73,"n":8372,"o":7.9,"t":"2024-11-08T05:00:00Z","v":698009,"vw":7.983001},{"c":8.29,"h":8.3,"l":7.935,"n":6367,"o":8.16,"t":"2024-11-11T05:00:00Z","v":392297,"vw":8.171213},{"c":8.04,"h":8.365,"l":7.9403,"n":8515,"o":8.2,"t":"2024-11-12T05:00:00Z","v":686539,"vw":8.139229},{"c":7.92,"h":8.22,"l":7.85,"n":6415,"o":8.13,"t":"2024-11-13T05:00:00Z","v":484398,"vw":8.027385},{"c":7.63,"h":7.98,"l":7.58,"n":6634,"o":7.89,"t":"2024-11-14T05:00:00Z","v":452016,"vw":7.682086},{"c":7.61,"h":7.88,"l":7.61,"n":6905,"o":7.66,"t":"2024-11-15T05:00:00Z","v":440495,"vw":7.668957},{"c":7.37,"h":7.68,"l":7.36,"n":6594,"o":7.62,"t":"2024-11-18T05:00:00Z","v":391068,"vw":7.447973},{"c":7.76,"h":7.79,"l":7.21,"n":7194,"o":7.25,"t":"2024-11-19T05:00:00Z","v":452589,"vw":7.595156},{"c":7.98,"h":8.01,"l":7.59,"n":6688,"o":7.72,"t":"2024-11-20T05:00:00Z","v":427282,"vw":7.902621},{"c":7.94,"h":8.06,"l":7.735,"n":5216,"o":8.06,"t":"2024-11-21T05:00:00Z","v":309621,"vw":7.941528},{"c":7.83,"h":8.02,"l":7.746,"n":6525,"o":7.97,"t":"2024-11-22T05:00:00Z","v":329148,"vw":7.885446},{"c":8.29,"h":8.485,"l":7.87,"n":8602,"o":7.99,"t":"2024-11-25T05:00:00Z","v":1853918,"vw":8.266975},{"c":8.28,"h":8.75,"l":8.17,"n":9869,"o":8.27,"t":"2024-11-26T05:00:00Z","v":834084,"vw":8.401674},{"c":8.56,"h":8.6,"l":8.36,"n":4778,"o":8.36,"t":"2024-11-27T05:00:00Z","v":266137,"vw":8.511585},{"c":8.52,"h":8.735,"l":8.38,"n":3159,"o":8.64,"t":"2024-11-29T05:00:00Z","v":177281,"vw":8.535081},{"c":8.78,"h":8.83,"l":8.43,"n":7294,"o":8.53,"t":"2024-12-02T05:00:00Z","v":380496,"vw":8.707773},{"c":8.55,"h":8.78,"l":8.36,"n":5194,"o":8.78,"t":"2024-12-03T05:00:00Z","v":354547,"vw":8.518823},{"c":8.06,"h":8.65,"l":8.015,"n":5876,"o":8.58,"t":"2024-12-04T05:00:00Z","v":453498,"vw":8.175738},{"c":7.75,"h":8.19,"l":7.64,"n":7212,"o":8.08,"t":"2024-12-05T05:00:00Z","v":295916,"vw":7.829214},{"c":7.93,"h":8,"l":7.75,"n":4907,"o":7.82,"t":"2024-12-06T05:00:00Z","v":201870,"vw":7.878872},{"c":7.92,"h":8.08,"l":7.73,"n":3805,"o":7.99,"t":"2024-12-09T05:00:00Z","v":170258,"vw":7.916541},{"c":7.9,"h":8.01,"l":7.63,"n":5082,"o":7.89,"t":"2024-12-10T05:00:00Z","v":319143,"vw":7.885076},{"c":7.83,"h":8.08,"l":7.805,"n":4337,"o":8.06,"t":"2024-12-11T05:00:00Z","v":207184,"vw":7.89251},{"c":7.63,"h":7.9,"l":7.62,"n":5163,"o":7.78,"t":"2024-12-12T05:00:00Z","v":180874,"vw":7.684967},{"c":7.5,"h":7.635,"l":7.36,"n":5549,"o":7.6,"t":"2024-12-13T05:00:00Z","v":235693,"vw":7.478824},{"c":7.59,"h":7.67,"l":7.43,"n":4952,"o":7.51,"t":"2024-12-16T05:00:00Z","v":270619,"vw":7.560199},{"c":7.455,"h":7.75,"l":7.4,"n":5614,"o":7.53,"t":"2024-12-17T05:00:00Z","v":258796,"vw":7.501413},{"c":6.94,"h":7.51,"l":6.83,"n":6325,"o":7.51,"t":"2024-12-18T05:00:00Z","v":293128,"vw":7.111277},{"c":6.9,"h":7.095,"l":6.75,"n":7918,"o":7.04,"t":"2024-12-19T05:00:00Z","v":281731,"vw":6.897653},{"c":6.96,"h":7.11,"l":6.77,"n":4517,"o":6.9,"t":"2024-12-20T05:00:00Z","v":319051,"vw":6.924126},{"c":6.96,"h":7.05,"l":6.84,"n":4404,"o":6.97,"t":"2024-12-23T05:00:00Z","v":178363,"vw":6.930552},{"c":6.97,"h":7.03,"l":6.8087,"n":2063,"o":6.97,"t":"2024-12-24T05:00:00Z","v":71135,"vw":6.969891},{"c":7.08,"h":7.12,"l":6.77,"n":4160,"o":6.89,"t":"2024-12-26T05:00:00Z","v":194156,"vw":7.035444},{"c":6.98,"h":7.1,"l":6.72,"n":5463,"o":6.94,"t":"2024-12-27T05:00:00Z","v":208997,"vw":6.913222},{"c":6.88,"h":6.975,"l":6.69,"n":4452,"o":6.96,"t":"2024-12-30T05:00:00Z","v":224095,"vw":6.846826},{"c":7.44,"h":7.61,"l":7.07,"n":6712,"o":7.11,"t":"2024-12-31T05:00:00Z","v":466782,"vw":7.37677},{"c":7.87,"h":7.9,"l":7.45,"n":5322,"o":7.53,"t":"2025-01-02T05:00:00Z","v":278902,"vw":7.774291},{"c":7.9,"h":8.07,"l":7.76,"n":5260,"o":7.99,"t":"2025-01-03T05:00:00Z","v":249873,"vw":7.910539},{"c":7.79,"h":8.05,"l":7.75,"n":6307,"o":7.94,"t":"2025-01-06T05:00:00Z","v":283519,"vw":7.86603},{"c":7.65,"h":7.96,"l":7.5335,"n":5365,"o":7.8,"t":"2025-01-07T05:00:00Z","v":202477,"vw":7.664725},{"c":7.57,"h":7.6,"l":7.36,"n":5212,"o":7.58,"t":"2025-01-08T05:00:00Z","v":235598,"vw":7.513604},{"c":7.3,"h":7.42,"l":7.16,"n":5677,"o":7.19,"t":"2025-01-10T05:00:00Z","v":340203,"vw":7.28876},{"c":8.36,"h":8.52,"l":7.25,"n":9738,"o":7.25,"t":"2025-01-13T05:00:00Z","v":565504,"vw":8.197499},{"c":8.01,"h":8.57,"l":7.74,"n":8135,"o":8.45,"t":"2025-01-14T05:00:00Z","v":477419,"vw":8.001856},{"c":8.47,"h":8.64,"l":8.22,"n":5324,"o":8.22,"t":"2025-01-15T05:00:00Z","v":289105,"vw":8.478325},{"c":8.25,"h":8.47,"l":8.16,"n":5167,"o":8.45,"t":"2025-01-16T05:00:00Z","v":279173,"vw":8.276097},{"c":8.71,"h":8.86,"l":8.23,"n":5967,"o":8.43,"t":"2025-01-17T05:00:00Z","v":391872,"vw":8.652894},{"c":9.27,"h":9.28,"l":8.68,"n":5684,"o":8.88,"t":"2025-01-21T05:00:00Z","v":348379,"vw":9.072721},{"c":9.43,"h":9.74,"l":9.12,"n":8932,"o":9.13,"t":"2025-01-22T05:00:00Z","v":576936,"vw":9.47412},{"c":9.36,"h":9.55,"l":9.2,"n":6042,"o":9.36,"t":"2025-01-23T05:00:00Z","v":435622,"vw":9.360027},{"c":9.22,"h":9.54,"l":9.1,"n":7218,"o":9.31,"t":"2025-01-24T05:00:00Z","v":435270,"vw":9.319334},{"c":9.7,"h":9.96,"l":9.06,"n":10387,"o":9.08,"t":"2025-01-27T05:00:00Z","v":765719,"vw":9.613381},{"c":9.455,"h":9.69,"l":9.25,"n":6220,"o":9.68,"t":"2025-01-28T05:00:00Z","v":326755,"vw":9.430668},{"c":10.42,"h":10.72,"l":9.41,"n":9885,"o":9.52,"t":"2025-01-29T05:00:00Z","v":1101454,"vw":10.349831},{"c":10.03,"h":10.605,"l":9.9549,"n":8758,"o":10.56,"t":"2025-01-30T05:00:00Z","v":428097,"vw":10.1562},{"c":10.05,"h":10.35,"l":9.91,"n":5488,"o":10.12,"t":"2025-01-31T05:00:00Z","v":318212,"vw":10.069957},{"c":9.69,"h":10,"l":9.64,"n":5330,"o":9.75,"t":"2025-02-03T05:00:00Z","v":343352,"vw":9.762228},{"c":10.51,"h":10.69,"l":9.965,"n":12844,"o":10.47,"t":"2025-02-04T05:00:00Z","v":1059441,"vw":10.295917},{"c":10.54,"h":10.79,"l":10.19,"n":9338,"o":10.51,"t":"2025-02-05T05:00:00Z","v":410152,"vw":10.452861},{"c":10.28,"h":10.63,"l":10.16,"n":8402,"o":10.57,"t":"2025-02-06T05:00:00Z","v":400073,"vw":10.300748},{"c":10.25,"h":10.4,"l":9.95,"n":8017,"o":10.28,"t":"2025-02-07T05:00:00Z","v":421054,"vw":10.181799},{"c":10.23,"h":10.455,"l":10.04,"n":6020,"o":10.29,"t":"2025-02-10T05:00:00Z","v":416062,"vw":10.231546},{"c":10,"h":10.4,"l":9.82,"n":4659,"o":10.12,"t":"2025-02-11T05:00:00Z","v":235716,"vw":9.972971},{"c":9.82,"h":10,"l":9.705,"n":5079,"o":9.79,"t":"2025-02-12T05:00:00Z","v":234613,"vw":9.835322},{"c":10.08,"h":10.09,"l":9.69,"n":4619,"o":9.95,"t":"2025-02-13T05:00:00Z","v":182474,"vw":9.972399},{"c":10.08,"h":10.23,"l":9.955,"n":3940,"o":10.21,"t":"2025-02-14T05:00:00Z","v":182877,"vw":10.078177},{"c":10.23,"h":10.27,"l":9.8527,"n":4553,"o":10.02,"t":"2025-02-18T05:00:00Z","v":228807,"vw":10.157425},{"c":10.05,"h":10.3,"l":9.84,"n":4087,"o":10.13,"t":"2025-02-19T05:00:00Z","v":249999,"vw":10.026154},{"c":9.66,"h":10.08,"l":9.65,"n":3893,"o":9.98,"t":"2025-02-20T05:00:00Z","v":259198,"vw":9.787164},{"c":9.37,"h":9.96,"l":9.32,"n":4507,"o":9.7,"t":"2025-02-21T05:00:00Z","v":257560,"vw":9.463364},{"c":9.59,"h":9.6299,"l":9.0301,"n":7366,"o":9.4,"t":"2025-02-24T05:00:00Z","v":543933,"vw":9.423403},{"c":9.61,"h":9.91,"l":9.505,"n":6913,"o":9.59,"t":"2025-02-25T05:00:00Z","v":486293,"vw":9.660845},{"c":9.7,"h":10.03,"l":9.36,"n":7396,"o":9.55,"t":"2025-02-26T05:00:00Z","v":499938,"vw":9.672475},{"c":9.13,"h":9.86,"l":9.06,"n":8961,"o":9.71,"t":"2025-02-27T05:00:00Z","v":694943,"vw":9.35624},{"c":8.94,"h":9.03,"l":8.185,"n":11159,"o":8.88,"t":"2025-02-28T05:00:00Z","v":847173,"vw":8.808738},{"c":8.76,"h":9.05,"l":8.4742,"n":7935,"o":8.9,"t":"2025-03-03T05:00:00Z","v":504488,"vw":8.780451},{"c":8.84,"h":8.94,"l":8.25,"n":8149,"o":8.55,"t":"2025-03-04T05:00:00Z","v":697605,"vw":8.637412},{"c":9.13,"h":9.56,"l":9.02,"n":6268,"o":9.36,"t":"2025-03-05T05:00:00Z","v":431992,"vw":9.192101},{"c":8.72,"h":9.0558,"l":8.61,"n":6736,"o":8.83,"t":"2025-03-06T05:00:00Z","v":599731,"vw":8.764524},{"c":8.57,"h":8.86,"l":8.43,"n":4767,"o":8.68,"t":"2025-03-07T05:00:00Z","v":242315,"vw":8.601961},{"c":8.23,"h":8.48,"l":8.1,"n":5805,"o":8.41,"t":"2025-03-10T04:00:00Z","v":334515,"vw":8.289413},{"c":8.29,"h":8.41,"l":8.143,"n":5283,"o":8.27,"t":"2025-03-11T04:00:00Z","v":347023,"vw":8.275576},{"c":8.18,"h":8.71,"l":8.15,"n":5278,"o":8.48,"t":"2025-03-12T04:00:00Z","v":308263,"vw":8.306774},{"c":7.94,"h":8.25,"l":7.79,"n":5802,"o":8.2,"t":"2025-03-13T04:00:00Z","v":365316,"vw":8.038577},{"c":7.95,"h":8.23,"l":7.925,"n":4492,"o":8.06,"t":"2025-03-14T04:00:00Z","v":266503,"vw":8.0125},{"c":7.97,"h":8.15,"l":7.85,"n":6818,"o":7.92,"t":"2025-03-17T04:00:00Z","v":579257,"vw":8.001247},{"c":8.43,"h":8.645,"l":7.75,"n":6446,"o":7.86,"t":"2025-03-18T04:00:00Z","v":731088,"vw":8.345469},{"c":8.21,"h":8.6,"l":8.18,"n":5949,"o":8.4,"t":"2025-03-19T04:00:00Z","v":320856,"vw":8.307957},{"c":8.22,"h":8.41,"l":8.025,"n":5988,"o":8.07,"t":"2025-03-20T04:00:00Z","v":321551,"vw":8.266767},{"c":8.25,"h":8.28,"l":8.015,"n":4120,"o":8.13,"t":"2025-03-21T04:00:00Z","v":439682,"vw":8.206549},{"c":8.69,"h":8.74,"l":8.35,"n":3904,"o":8.44,"t":"2025-03-24T04:00:00Z","v":233651,"vw":8.604544},{"c":8.5,"h":8.78,"l":8.435,"n":4883,"o":8.67,"t":"2025-03-25T04:00:00Z","v":237395,"vw":8.57301},{"c":8.58,"h":8.63,"l":8.34,"n":5392,"o":8.5,"t":"2025-03-26T04:00:00Z","v":323558,"vw":8.534147},{"c":8.37,"h":8.87,"l":8.36,"n":3907,"o":8.62,"t":"2025-03-27T04:00:00Z","v":229085,"vw":8.48807},{"c":8.45,"h":8.51,"l":8.135,"n":5203,"o":8.32,"t":"2025-03-28T04:00:00Z","v":283802,"vw":8.412264},{"c":8.39,"h":8.4231,"l":8.08,"n":3685,"o":8.24,"t":"2025-03-31T04:00:00Z","v":298612,"vw":8.351243},{"c":8.15,"h":8.555,"l":8.03,"n":5939,"o":8.35,"t":"2025-04-01T04:00:00Z","v":327527,"vw":8.160724},{"c":8.32,"h":8.35,"l":7.85,"n":6083,"o":7.99,"t":"2025-04-02T04:00:00Z","v":347705,"vw":8.125629},{"c":7.83,"h":7.96,"l":7.67,"n":6791,"o":7.86,"t":"2025-04-03T04:00:00Z","v":429635,"vw":7.838363},{"c":7.75,"h":8,"l":7.32,"n":7978,"o":7.7,"t":"2025-04-04T04:00:00Z","v":776672,"vw":7.679209},{"c":7.61,"h":8.1299,"l":7.1326,"n":7013,"o":7.35,"t":"2025-04-07T04:00:00Z","v":413020,"vw":7.530308},{"c":7.1,"h":7.96,"l":6.93,"n":6708,"o":7.93,"t":"2025-04-08T04:00:00Z","v":388460,"vw":7.168754},{"c":7.41,"h":7.6,"l":6.66,"n":8724,"o":6.95,"t":"2025-04-09T04:00:00Z","v":622122,"vw":7.251},{"c":6.99,"h":7.41,"l":6.82,"n":5443,"o":7.24,"t":"2025-04-10T04:00:00Z","v":355537,"vw":7.021011},{"c":6.735,"h":7.09,"l":6.53,"n":5323,"o":6.95,"t":"2025-04-11T04:00:00Z","v":344898,"vw":6.72279},{"c":6.76,"h":7.025,"l":6.55,"n":3981,"o":6.89,"t":"2025-04-14T04:00:00Z","v":260370,"vw":6.724815},{"c":6.62,"h":6.94,"l":6.6,"n":5010,"o":6.73,"t":"2025-04-15T04:00:00Z","v":300351,"vw":6.686423},{"c":6.52,"h":6.73,"l":6.39,"n":5353,"o":6.59,"t":"2025-04-16T04:00:00Z","v":299029,"vw":6.512462},{"c":6.45,"h":6.6,"l":6.4,"n":5626,"o":6.47,"t":"2025-04-17T04:00:00Z","v":406716,"vw":6.488914},{"c":6.44,"h":6.59,"l":6.15,"n":6515,"o":6.4,"t":"2025-04-21T04:00:00Z","v":408974,"vw":6.361999},{"c":6.26,"h":6.68,"l":6.25,"n":4819,"o":6.52,"t":"2025-04-22T04:00:00Z","v":325517,"vw":6.340314},{"c":6.41,"h":6.8,"l":6.405,"n":5890,"o":6.51,"t":"2025-04-23T04:00:00Z","v":290645,"vw":6.50654},{"c":6.66,"h":6.7,"l":6.42,"n":5279,"o":6.45,"t":"2025-04-24T04:00:00Z","v":294353,"vw":6.619816},{"c":6.72,"h":6.76,"l":6.52,"n":4822,"o":6.58,"t":"2025-04-25T04:00:00Z","v":422883,"vw":6.671909},{"c":6.9,"h":7.0955,"l":6.615,"n":4853,"o":6.74,"t":"2025-04-28T04:00:00Z","v":368409,"vw":6.825067},{"c":7.05,"h":7.16,"l":6.84,"n":5732,"o":6.88,"t":"2025-04-29T04:00:00Z","v":463638,"vw":7.019034},{"c":7.08,"h":7.65,"l":6.75,"n":6697,"o":6.95,"t":"2025-04-30T04:00:00Z","v":557308,"vw":7.011445},{"c":7.34,"h":7.5,"l":7.03,"n":6258,"o":7.5,"t":"2025-05-01T04:00:00Z","v":455841,"vw":7.250482},{"c":7.26,"h":7.61,"l":7.2394,"n":7014,"o":7.45,"t":"2025-05-02T04:00:00Z","v":425844,"vw":7.391759},{"c":7.32,"h":7.48,"l":6.935,"n":6683,"o":7.48,"t":"2025-05-05T04:00:00Z","v":381956,"vw":7.202913},{"c":7.38,"h":7.65,"l":7.05,"n":7240,"o":7.3,"t":"2025-05-06T04:00:00Z","v":613798,"vw":7.377398},{"c":7.2,"h":7.73,"l":7.145,"n":4532,"o":7.44,"t":"2025-05-07T04:00:00Z","v":336881,"vw":7.26768},{"c":7.54,"h":7.7,"l":7.18,"n":7530,"o":7.2,"t":"2025-05-08T04:00:00Z","v":567285,"vw":7.501059},{"c":6.82,"h":7,"l":5.895,"n":17622,"o":6.8,"t":"2025-05-09T04:00:00Z","v":2354436,"vw":6.474384},{"c":7.195,"h":7.665,"l":6.81,"n":12359,"o":6.97,"t":"2025-05-12T04:00:00Z","v":851062,"vw":7.242472},{"c":6.98,"h":7.25,"l":6.685,"n":11808,"o":7.1,"t":"2025-05-13T04:00:00Z","v":758317,"vw":6.96166},{"c":6.72,"h":7.14,"l":6.55,"n":8606,"o":7.02,"t":"2025-05-14T04:00:00Z","v":573873,"vw":6.747968},{"c":6.75,"h":6.82,"l":6.47,"n":5961,"o":6.74,"t":"2025-05-15T04:00:00Z","v":373686,"vw":6.682089},{"c":6.72,"h":6.87,"l":6.66,"n":6312,"o":6.7,"t":"2025-05-16T04:00:00Z","v":414968,"vw":6.749091},{"c":6.73,"h":6.805,"l":6.58,"n":4379,"o":6.63,"t":"2025-05-19T04:00:00Z","v":284497,"vw":6.723648},{"c":6.69,"h":6.74,"l":6.5196,"n":4811,"o":6.74,"t":"2025-05-20T04:00:00Z","v":304810,"vw":6.634173},{"c":6.29,"h":6.68,"l":6.27,"n":4649,"o":6.57,"t":"2025-05-21T04:00:00Z","v":291746,"vw":6.389533},{"c":6.1,"h":6.4,"l":6.09,"n":5025,"o":6.23,"t":"2025-05-22T04:00:00Z","v":342423,"vw":6.213152},{"c":5.88,"h":6.2135,"l":5.83,"n":5610,"o":5.98,"t":"2025-05-23T04:00:00Z","v":400460,"vw":5.902186},{"c":6.09,"h":6.12,"l":5.96,"n":6251,"o":5.98,"t":"2025-05-27T04:00:00Z","v":455136,"vw":6.062774},{"c":5.85,"h":6.195,"l":5.7,"n":8550,"o":6.09,"t":"2025-05-28T04:00:00Z","v":773287,"vw":5.806248},{"c":5.86,"h":6,"l":5.8,"n":4425,"o":5.93,"t":"2025-05-29T04:00:00Z","v":338690,"vw":5.879874},{"c":5.74,"h":5.88,"l":5.7,"n":4679,"o":5.81,"t":"2025-05-30T04:00:00Z","v":238993,"vw":5.769083},{"c":5.74,"h":5.835,"l":5.63,"n":5068,"o":5.73,"t":"2025-06-02T04:00:00Z","v":364922,"vw":5.734646},{"c":5.81,"h":5.89,"l":5.64,"n":4666,"o":5.74,"t":"2025-06-03T04:00:00Z","v":386882,"vw":5.791873},{"c":5.77,"h":5.89,"l":5.7,"n":5025,"o":5.83,"t":"2025-06-04T04:00:00Z","v":269464,"vw":5.766451},{"c":5.77,"h":6.01,"l":5.71,"n":4604,"o":5.77,"t":"2025-06-05T04:00:00Z","v":266430,"vw":5.78471},{"c":5.81,"h":5.99,"l":5.78,"n":4223,"o":5.86,"t":"2025-06-06T04:00:00Z","v":208869,"vw":5.835876},{"c":5.9,"h":5.9,"l":5.695,"n":4665,"o":5.82,"t":"2025-06-09T04:00:00Z","v":258459,"vw":5.835643},{"c":6.17,"h":6.22,"l":5.865,"n":5872,"o":5.95,"t":"2025-06-10T04:00:00Z","v":294459,"vw":6.128576},{"c":6.17,"h":6.28,"l":6.11,"n":5398,"o":6.2,"t":"2025-06-11T04:00:00Z","v":352830,"vw":6.183096},{"c":5.87,"h":6.17,"l":5.86,"n":4001,"o":6.17,"t":"2025-06-12T04:00:00Z","v":323709,"vw":5.97514},{"c":5.67,"h":5.88,"l":5.66,"n":4538,"o":5.7,"t":"2025-06-13T04:00:00Z","v":393287,"vw":5.745513},{"c":5.76,"h":5.81,"l":5.63,"n":5334,"o":5.66,"t":"2025-06-16T04:00:00Z","v":326455,"vw":5.715908},{"c":5.44,"h":5.8,"l":5.43,"n":4655,"o":5.71,"t":"2025-06-17T04:00:00Z","v":316443,"vw":5.570846},{"c":5.46,"h":5.67,"l":5.3601,"n":5342,"o":5.44,"t":"2025-06-18T04:00:00Z","v":298190,"vw":5.516669},{"c":5.51,"h":5.59,"l":5.43,"n":4030,"o":5.53,"t":"2025-06-20T04:00:00Z","v":438259,"vw":5.515183},{"c":5.74,"h":5.75,"l":5.36,"n":4541,"o":5.51,"t":"2025-06-23T04:00:00Z","v":287416,"vw":5.607765},{"c":5.92,"h":5.98,"l":5.615,"n":4992,"o":5.78,"t":"2025-06-24T04:00:00Z","v":355530,"vw":5.858134},{"c":5.97,"h":6.15,"l":5.695,"n":7265,"o":5.92,"t":"2025-06-25T04:00:00Z","v":328463,"vw":5.921819},{"c":5.59,"h":6,"l":5.54,"n":5897,"o":5.98,"t":"2025-06-26T04:00:00Z","v":384098,"vw":5.68885},{"c":5.75,"h":5.865,"l":5.575,"n":4956,"o":5.6,"t":"2025-06-27T04:00:00Z","v":503379,"vw":5.726553},{"c":5.88,"h":5.99,"l":5.73,"n":5233,"o":5.77,"t":"2025-06-30T04:00:00Z","v":374859,"vw":5.855572},{"c":6.02,"h":6.24,"l":5.7775,"n":4507,"o":5.89,"t":"2025-07-01T04:00:00Z","v":309283,"vw":6.068483},{"c":6.09,"h":6.15,"l":5.94,"n":4487,"o":6.04,"t":"2025-07-02T04:00:00Z","v":313986,"vw":6.057802},{"c":6.18,"h":6.27,"l":6.03,"n":2151,"o":6.14,"t":"2025-07-03T04:00:00Z","v":173058,"vw":6.177033},{"c":6.05,"h":6.26,"l":6,"n":6493,"o":6.1,"t":"2025-07-07T04:00:00Z","v":443128,"vw":6.06025},{"c":6.16,"h":6.26,"l":6.055,"n":3599,"o":6.07,"t":"2025-07-08T04:00:00Z","v":242129,"vw":6.161507},{"c":6.22,"h":6.26,"l":6.04,"n":2617,"o":6.15,"t":"2025-07-09T04:00:00Z","v":220758,"vw":6.172623},{"c":6.21,"h":6.44,"l":6.1759,"n":3548,"o":6.22,"t":"2025-07-10T04:00:00Z","v":202997,"vw":6.277982},{"c":6,"h":6.2,"l":5.94,"n":3831,"o":6.16,"t":"2025-07-11T04:00:00Z","v":249975,"vw":6.011429},{"c":5.99,"h":6.07,"l":5.94,"n":3133,"o":6,"t":"2025-07-14T04:00:00Z","v":171698,"vw":6.002117},{"c":5.75,"h":6.025,"l":5.74,"n":4325,"o":6.01,"t":"2025-07-15T04:00:00Z","v":218775,"vw":5.807385},{"c":5.85,"h":5.87,"l":5.7,"n":3526,"o":5.78,"t":"2025-07-16T04:00:00Z","v":199846,"vw":5.819648},{"c":5.79,"h":5.99,"l":5.77,"n":3641,"o":5.83,"t":"2025-07-17T04:00:00Z","v":207934,"vw":5.826026},{"c":5.65,"h":6.105,"l":5.64,"n":3741,"o":5.88,"t":"2025-07-18T04:00:00Z","v":183581,"vw":5.71317},{"c":5.72,"h":5.85,"l":5.6,"n":5137,"o":5.65,"t":"2025-07-21T04:00:00Z","v":259682,"vw":5.714064},{"c":5.89,"h":5.93,"l":5.73,"n":4542,"o":5.73,"t":"2025-07-22T04:00:00Z","v":296817,"vw":5.852247},{"c":6.08,"h":6.12,"l":5.86,"n":5113,"o":5.94,"t":"2025-07-23T04:00:00Z","v":250989,"vw":6.057648},{"c":5.79,"h":6.12,"l":5.78,"n":3223,"o":6.07,"t":"2025-07-24T04:00:00Z","v":149269,"vw":5.846594},{"c":5.7,"h":5.975,"l":5.645,"n":3756,"o":5.83,"t":"2025-07-25T04:00:00Z","v":246358,"vw":5.704794},{"c":5.75,"h":5.85,"l":5.64,"n":4435,"o":5.71,"t":"2025-07-28T04:00:00Z","v":247925,"vw":5.747001},{"c":5.6,"h":5.83,"l":5.57,"n":4678,"o":5.79,"t":"2025-07-29T04:00:00Z","v":323112,"vw":5.634465},{"c":5.54,"h":5.8849,"l":5.52,"n":5294,"o":5.61,"t":"2025-07-30T04:00:00Z","v":291299,"vw":5.628866},{"c":5.37,"h":5.61,"l":5.29,"n":5365,"o":5.5,"t":"2025-07-31T04:00:00Z","v":398238,"vw":5.397449},{"c":5.34,"h":5.39,"l":5.155,"n":5420,"o":5.29,"t":"2025-08-01T04:00:00Z","v":365581,"vw":5.330103},{"c":5.61,"h":5.69,"l":5.37,"n":5462,"o":5.39,"t":"2025-08-04T04:00:00Z","v":318017,"vw":5.56031},{"c":5.59,"h":6.13,"l":5.5,"n":4909,"o":5.64,"t":"2025-08-05T04:00:00Z","v":284992,"vw":5.56158},{"c":5.47,"h":5.89,"l":5.4508,"n":5257,"o":5.68,"t":"2025-08-06T04:00:00Z","v":373880,"vw":5.520334},{"c":5.68,"h":5.95,"l":5.5358,"n":4549,"o":5.54,"t":"2025-08-07T04:00:00Z","v":277758,"vw":5.663902},{"c":6.13,"h":6.82,"l":5.17,"n":12517,"o":5.46,"t":"2025-08-08T04:00:00Z","v":916509,"vw":6.224859},{"c":6.39,"h":6.46,"l":5.845,"n":8100,"o":6.18,"t":"2025-08-11T04:00:00Z","v":515225,"vw":6.281729},{"c":6.53,"h":6.72,"l":6.33,"n":8413,"o":6.38,"t":"2025-08-12T04:00:00Z","v":558765,"vw":6.530696},{"c":6.9,"h":7.035,"l":6.345,"n":8097,"o":6.59,"t":"2025-08-13T04:00:00Z","v":634538,"vw":6.861566},{"c":6.95,"h":6.97,"l":6.58,"n":5897,"o":6.8,"t":"2025-08-14T04:00:00Z","v":399374,"vw":6.836561},{"c":6.89,"h":7.31,"l":6.87,"n":7242,"o":6.87,"t":"2025-08-15T04:00:00Z","v":653968,"vw":7.045731},{"c":7.04,"h":7.16,"l":6.9,"n":5152,"o":6.9,"t":"2025-08-18T04:00:00Z","v":344049,"vw":7.026031},{"c":7.19,"h":7.37,"l":7.02,"n":4238,"o":7.05,"t":"2025-08-19T04:00:00Z","v":272007,"vw":7.146966},{"c":7.14,"h":7.315,"l":7.025,"n":4777,"o":7.18,"t":"2025-08-20T04:00:00Z","v":347138,"vw":7.128227},{"c":7.26,"h":7.35,"l":6.8,"n":5609,"o":7.13,"t":"2025-08-21T04:00:00Z","v":498918,"vw":7.246645},{"c":7.7,"h":7.78,"l":7.18,"n":6811,"o":7.3,"t":"2025-08-22T04:00:00Z","v":423642,"vw":7.661976},{"c":7.47,"h":7.775,"l":7.435,"n":4246,"o":7.55,"t":"2025-08-25T04:00:00Z","v":244287,"vw":7.552741},{"c":7.44,"h":7.65,"l":7.405,"n":4949,"o":7.49,"t":"2025-08-26T04:00:00Z","v":280200,"vw":7.48007},{"c":7.42,"h":7.49,"l":7.295,"n":5022,"o":7.4,"t":"2025-08-27T04:00:00Z","v":355906,"vw":7.381726},{"c":7.4,"h":7.59,"l":7.33,"n":4141,"o":7.46,"t":"2025-08-28T04:00:00Z","v":255578,"vw":7.422938},{"c":7.34,"h":7.55,"l":7.295,"n":4361,"o":7.43,"t":"2025-08-29T04:00:00Z","v":205168,"vw":7.349209},{"c":7.17,"h":7.47,"l":7.16,"n":4836,"o":7.27,"t":"2025-09-02T04:00:00Z","v":318313,"vw":7.223044},{"c":7.25,"h":7.26,"l":6.96,"n":6471,"o":7.17,"t":"2025-09-03T04:00:00Z","v":434694,"vw":7.144362},{"c":7.17,"h":7.35,"l":7.12,"n":7073,"o":7.32,"t":"2025-09-04T04:00:00Z","v":333176,"vw":7.196648},{"c":7.17,"h":7.31,"l":7.01,"n":4571,"o":7.21,"t":"2025-09-05T04:00:00Z","v":252179,"vw":7.138948},{"c":7.11,"h":7.24,"l":7.05,"n":4723,"o":7.17,"t":"2025-09-08T04:00:00Z","v":260888,"vw":7.131798},{"c":7.4,"h":7.63,"l":6.995,"n":7520,"o":7.07,"t":"2025-09-09T04:00:00Z","v":518751,"vw":7.394375},{"c":7,"h":7.43,"l":6.93,"n":5704,"o":7.36,"t":"2025-09-10T04:00:00Z","v":414756,"vw":7.069632},{"c":7.44,"h":7.475,"l":6.94,"n":5451,"o":7,"t":"2025-09-11T04:00:00Z","v":339321,"vw":7.331822},{"c":7.22,"h":7.45,"l":7.21,"n":4976,"o":7.44,"t":"2025-09-12T04:00:00Z","v":310839,"vw":7.313904},{"c":7.22,"h":7.495,"l":7.14,"n":4733,"o":7.24,"t":"2025-09-15T04:00:00Z","v":277034,"vw":7.273022},{"c":7.07,"h":7.29,"l":7.06,"n":3906,"o":7.2,"t":"2025-09-16T04:00:00Z","v":239612,"vw":7.132183},{"c":7.04,"h":7.31,"l":6.85,"n":4263,"o":7.08,"t":"2025-09-17T04:00:00Z","v":271607,"vw":7.097646},{"c":7.19,"h":7.6084,"l":6.97,"n":3911,"o":7.07,"t":"2025-09-18T04:00:00Z","v":261603,"vw":7.172518},{"c":6.89,"h":7.295,"l":6.88,"n":4843,"o":7.24,"t":"2025-09-19T04:00:00Z","v":697518,"vw":6.984124},{"c":6.9,"h":6.99,"l":6.54,"n":4246,"o":6.85,"t":"2025-09-22T04:00:00Z","v":296147,"vw":6.905574},{"c":6.8,"h":7.095,"l":6.77,"n":4172,"o":6.94,"t":"2025-09-23T04:00:00Z","v":217572,"vw":6.829845},{"c":6.78,"h":6.95,"l":6.73,"n":3025,"o":6.8,"t":"2025-09-24T04:00:00Z","v":179844,"vw":6.787736},{"c":6.68,"h":6.83,"l":6.55,"n":3620,"o":6.7,"t":"2025-09-25T04:00:00Z","v":207238,"vw":6.659926},{"c":6.66,"h":6.7,"l":6.56,"n":3298,"o":6.67,"t":"2025-09-26T04:00:00Z","v":198035,"vw":6.647382},{"c":6.72,"h":6.77,"l":6.6,"n":3326,"o":6.69,"t":"2025-09-29T04:00:00Z","v":229216,"vw":6.705421},{"c":6.71,"h":6.77,"l":6.605,"n":3373,"o":6.71,"t":"2025-09-30T04:00:00Z","v":210008,"vw":6.681811},{"c":6.32,"h":6.77,"l":6.27,"n":6241,"o":6.66,"t":"2025-10-01T04:00:00Z","v":421719,"vw":6.390858},{"c":6.26,"h":6.36,"l":6.095,"n":5288,"o":6.35,"t":"2025-10-02T04:00:00Z","v":273405,"vw":6.223976},{"c":6.36,"h":6.515,"l":6.085,"n":5431,"o":6.27,"t":"2025-10-03T04:00:00Z","v":435346,"vw":6.375482},{"c":6.3,"h":6.55,"l":6.19,"n":6024,"o":6.53,"t":"2025-10-06T04:00:00Z","v":342675,"vw":6.301964},{"c":6,"h":6.39,"l":5.975,"n":5421,"o":6.3,"t":"2025-10-07T04:00:00Z","v":325809,"vw":6.065467},{"c":6.16,"h":6.23,"l":5.9484,"n":3988,"o":6.01,"t":"2025-10-08T04:00:00Z","v":172090,"vw":6.127613},{"c":6.03,"h":6.23,"l":6.03,"n":4190,"o":6.14,"t":"2025-10-09T04:00:00Z","v":201517,"vw":6.109056},{"c":5.88,"h":6.08,"l":5.78,"n":4009,"o":6.03,"t":"2025-10-10T04:00:00Z","v":200950,"vw":5.885577},{"c":6,"h":6.58,"l":5.81,"n":4991,"o":5.98,"t":"2025-10-13T04:00:00Z","v":288726,"vw":5.953961},{"c":6.2,"h":6.365,"l":5.83,"n":5004,"o":5.91,"t":"2025-10-14T04:00:00Z","v":419574,"vw":6.199935},{"c":6.12,"h":6.38,"l":6.06,"n":3182,"o":6.2,"t":"2025-10-15T04:00:00Z","v":206295,"vw":6.146704},{"c":6.38,"h":6.38,"l":6.0612,"n":4222,"o":6.17,"t":"2025-10-16T04:00:00Z","v":230739,"vw":6.309104},{"c":6.44,"h":6.64,"l":6.24,"n":5175,"o":6.34,"t":"2025-10-17T04:00:00Z","v":304807,"vw":6.39489},{"c":6.8,"h":6.83,"l":6.45,"n":3057,"o":6.48,"t":"2025-10-20T04:00:00Z","v":229690,"vw":6.732542},{"c":6.95,"h":6.995,"l":6.7143,"n":4571,"o":6.82,"t":"2025-10-21T04:00:00Z","v":220351,"vw":6.898666},{"c":6.86,"h":7.08,"l":6.83,"n":3279,"o":6.95,"t":"2025-10-22T04:00:00Z","v":150586,"vw":6.912114},{"c":6.79,"h":6.92,"l":6.65,"n":3599,"o":6.85,"t":"2025-10-23T04:00:00Z","v":163898,"vw":6.774986},{"c":6.87,"h":6.9,"l":6.72,"n":2888,"o":6.72,"t":"2025-10-24T04:00:00Z","v":135807,"vw":6.854789},{"c":6.85,"h":6.92,"l":6.52,"n":3894,"o":6.86,"t":"2025-10-27T04:00:00Z","v":200580,"vw":6.823457},{"c":6.84,"h":6.89,"l":6.705,"n":2962,"o":6.81,"t":"2025-10-28T04:00:00Z","v":98134,"vw":6.834032},{"c":6.55,"h":6.91,"l":6.48,"n":3850,"o":6.81,"t":"2025-10-29T04:00:00Z","v":189947,"vw":6.678583},{"c":6.35,"h":6.4808,"l":6.275,"n":4475,"o":6.48,"t":"2025-10-30T04:00:00Z","v":198681,"vw":6.364573},{"c":6.39,"h":6.45,"l":6.23,"n":3393,"o":6.33,"t":"2025-10-31T04:00:00Z","v":202220,"vw":6.355378},{"c":6.59,"h":6.65,"l":6.28,"n":7409,"o":6.37,"t":"2025-11-03T05:00:00Z","v":313861,"vw":6.554604},{"c":6.52,"h":6.5752,"l":6.38,"n":4556,"o":6.56,"t":"2025-11-04T05:00:00Z","v":230448,"vw":6.495627},{"c":6.25,"h":6.55,"l":6.05,"n":6651,"o":6.55,"t":"2025-11-05T05:00:00Z","v":384835,"vw":6.285916},{"c":6.23,"h":6.26,"l":5.96,"n":8083,"o":6.22,"t":"2025-11-06T05:00:00Z","v":574489,"vw":6.134986},{"c":4.465,"h":4.5014,"l":3.4006,"n":44811,"o":3.9,"t":"2025-11-07T05:00:00Z","v":6682534,"vw":3.805196},{"c":3.56,"h":4.81,"l":3.55,"n":26899,"o":4.43,"t":"2025-11-10T05:00:00Z","v":2341251,"vw":3.870399},{"c":3.36,"h":3.73,"l":3.32,"n":15272,"o":3.6,"t":"2025-11-11T05:00:00Z","v":1602193,"vw":3.469051},{"c":3.325,"h":3.64,"l":3.31,"n":11016,"o":3.36,"t":"2025-11-12T05:00:00Z","v":1653282,"vw":3.460235},{"c":3.14,"h":3.33,"l":3.1,"n":11494,"o":3.28,"t":"2025-11-13T05:00:00Z","v":1281134,"vw":3.176352},{"c":3.03,"h":3.15,"l":2.96,"n":11424,"o":3.1,"t":"2025-11-14T05:00:00Z","v":1379484,"vw":3.02913},{"c":2.89,"h":3.14,"l":2.89,"n":8663,"o":3.14,"t":"2025-11-17T05:00:00Z","v":885554,"vw":2.942777},{"c":2.79,"h":2.94,"l":2.71,"n":11783,"o":2.94,"t":"2025-11-18T05:00:00Z","v":1279930,"vw":2.796131},{"c":2.72,"h":2.81,"l":2.7,"n":7590,"o":2.79,"t":"2025-11-19T05:00:00Z","v":678072,"vw":2.739339},{"c":2.61,"h":2.87,"l":2.59,"n":9064,"o":2.76,"t":"2025-11-20T05:00:00Z","v":685304,"vw":2.679826},{"c":2.86,"h":2.925,"l":2.5559,"n":10838,"o":2.58,"t":"2025-11-21T05:00:00Z","v":1353237,"vw":2.846085},{"c":2.93,"h":3.09,"l":2.83,"n":11930,"o":2.87,"t":"2025-11-24T05:00:00Z","v":977241,"vw":2.977033},{"c":3.09,"h":3.11,"l":2.91,"n":8921,"o":2.96,"t":"2025-11-25T05:00:00Z","v":708176,"vw":3.052068},{"c":3.01,"h":3.15,"l":2.99,"n":6464,"o":3.1,"t":"2025-11-26T05:00:00Z","v":509034,"vw":3.033563},{"c":2.98,"h":3.1,"l":2.935,"n":3796,"o":3,"t":"2025-11-28T05:00:00Z","v":405640,"vw":2.995264},{"c":2.83,"h":3.03,"l":2.795,"n":8165,"o":2.92,"t":"2025-12-01T05:00:00Z","v":738113,"vw":2.887798},{"c":2.7,"h":2.8958,"l":2.685,"n":6863,"o":2.84,"t":"2025-12-02T05:00:00Z","v":591710,"vw":2.732693},{"c":2.68,"h":2.81,"l":2.64,"n":6658,"o":2.7,"t":"2025-12-03T05:00:00Z","v":682693,"vw":2.691672},{"c":2.74,"h":2.79,"l":2.65,"n":5470,"o":2.68,"t":"2025-12-04T05:00:00Z","v":733622,"vw":2.73931},{"c":2.74,"h":2.78,"l":2.63,"n":5899,"o":2.75,"t":"2025-12-05T05:00:00Z","v":613791,"vw":2.714297},{"c":2.61,"h":2.84,"l":2.59,"n":7423,"o":2.75,"t":"2025-12-08T05:00:00Z","v":704023,"vw":2.648543},{"c":2.78,"h":2.89,"l":2.59,"n":8082,"o":2.59,"t":"2025-12-09T05:00:00Z","v":911893,"vw":2.779034},{"c":2.86,"h":2.89,"l":2.74,"n":9066,"o":2.76,"t":"2025-12-10T05:00:00Z","v":838539,"vw":2.832048},{"c":2.91,"h":2.95,"l":2.85,"n":6049,"o":2.88,"t":"2025-12-11T05:00:00Z","v":543831,"vw":2.888766},{"c":2.8,"h":2.93,"l":2.73,"n":7939,"o":2.92,"t":"2025-12-12T05:00:00Z","v":938215,"vw":2.806979},{"c":2.77,"h":2.96,"l":2.72,"n":6971,"o":2.81,"t":"2025-12-15T05:00:00Z","v":773504,"vw":2.804457},{"c":2.7,"h":2.82,"l":2.65,"n":7364,"o":2.78,"t":"2025-12-16T05:00:00Z","v":888241,"vw":2.713179},{"c":2.58,"h":2.755,"l":2.55,"n":5585,"o":2.7,"t":"2025-12-17T05:00:00Z","v":667343,"vw":2.615625},{"c":2.49,"h":2.76,"l":2.44,"n":10031,"o":2.58,"t":"2025-12-18T05:00:00Z","v":1291703,"vw":2.507362},{"c":2.57,"h":2.61,"l":2.4314,"n":7900,"o":2.51,"t":"2025-12-19T05:00:00Z","v":1860439,"vw":2.54609},{"c":2.48,"h":2.625,"l":2.465,"n":8825,"o":2.61,"t":"2025-12-22T05:00:00Z","v":1378472,"vw":2.553991},{"c":2.38,"h":2.51,"l":2.36,"n":7684,"o":2.47,"t":"2025-12-23T05:00:00Z","v":938653,"vw":2.403553},{"c":2.44,"h":2.46,"l":2.3744,"n":6299,"o":2.45,"t":"2025-12-24T05:00:00Z","v":710137,"vw":2.417294},{"c":2.42,"h":2.505,"l":2.41,"n":6172,"o":2.46,"t":"2025-12-26T05:00:00Z","v":693065,"vw":2.456884},{"c":2.46,"h":2.56,"l":2.4,"n":7898,"o":2.4,"t":"2025-12-29T05:00:00Z","v":1035479,"vw":2.473053},{"c":2.48,"h":2.53,"l":2.405,"n":6390,"o":2.46,"t":"2025-12-30T05:00:00Z","v":1017916,"vw":2.468281},{"c":2.45,"h":2.53,"l":2.43,"n":4652,"o":2.47,"t":"2025-12-31T05:00:00Z","v":847412,"vw":2.463594},{"c":2.5,"h":2.54,"l":2.42,"n":5996,"o":2.46,"t":"2026-01-02T05:00:00Z","v":794560,"vw":2.491561},{"c":2.64,"h":2.705,"l":2.495,"n":8278,"o":2.52,"t":"2026-01-05T05:00:00Z","v":1242156,"vw":2.627643},{"c":2.92,"h":2.93,"l":2.5859,"n":8906,"o":2.63,"t":"2026-01-06T05:00:00Z","v":1338454,"vw":2.834138},{"c":2.86,"h":2.96,"l":2.8,"n":4752,"o":2.89,"t":"2026-01-07T05:00:00Z","v":511007,"vw":2.872729},{"c":2.96,"h":3.06,"l":2.77,"n":6209,"o":2.82,"t":"2026-01-08T05:00:00Z","v":583394,"vw":2.9651},{"c":2.9,"h":3,"l":2.76,"n":5717,"o":2.99,"t":"2026-01-09T05:00:00Z","v":665402,"vw":2.913939},{"c":2.8,"h":2.96,"l":2.775,"n":6218,"o":2.87,"t":"2026-01-12T05:00:00Z","v":567011,"vw":2.82605},{"c":2.71,"h":2.99,"l":2.675,"n":8137,"o":2.84,"t":"2026-01-13T05:00:00Z","v":885360,"vw":2.750249},{"c":2.7,"h":2.755,"l":2.565,"n":5833,"o":2.67,"t":"2026-01-14T05:00:00Z","v":711836,"vw":2.678041},{"c":2.65,"h":2.75,"l":2.64,"n":5191,"o":2.7,"t":"2026-01-15T05:00:00Z","v":631662,"vw":2.698498},{"c":2.64,"h":2.7,"l":2.595,"n":4096,"o":2.65,"t":"2026-01-16T05:00:00Z","v":385208,"vw":2.641808},{"c":2.6,"h":2.635,"l":2.56,"n":4809,"o":2.58,"t":"2026-01-20T05:00:00Z","v":427045,"vw":2.604847},{"c":2.61,"h":2.715,"l":2.575,"n":4579,"o":2.61,"t":"2026-01-21T05:00:00Z","v":439766,"vw":2.635387},{"c":2.69,"h":2.745,"l":2.63,"n":4361,"o":2.7,"t":"2026-01-22T05:00:00Z","v":478115,"vw":2.689924},{"c":2.58,"h":2.74,"l":2.565,"n":4468,"o":2.64,"t":"2026-01-23T05:00:00Z","v":587007,"vw":2.655071},{"c":2.5,"h":2.63,"l":2.475,"n":3623,"o":2.58,"t":"2026-01-26T05:00:00Z","v":469565,"vw":2.533222},{"c":2.54,"h":2.55,"l":2.41,"n":5441,"o":2.51,"t":"2026-01-27T05:00:00Z","v":534817,"vw":2.492003},{"c":2.4,"h":2.57,"l":2.38,"n":4066,"o":2.54,"t":"2026-01-28T05:00:00Z","v":389605,"vw":2.420977},{"c":2.3,"h":2.41,"l":2.28,"n":5383,"o":2.41,"t":"2026-01-29T05:00:00Z","v":620691,"vw":2.312766},{"c":2.32,"h":2.36,"l":2.265,"n":4555,"o":2.29,"t":"2026-01-30T05:00:00Z","v":540347,"vw":2.315002},{"c":2.26,"h":2.4152,"l":2.247,"n":6772,"o":2.34,"t":"2026-02-02T05:00:00Z","v":863798,"vw":2.27905},{"c":2.09,"h":2.31,"l":2.065,"n":7421,"o":2.26,"t":"2026-02-03T05:00:00Z","v":964336,"vw":2.150559},{"c":2.12,"h":2.125,"l":2.015,"n":6887,"o":2.09,"t":"2026-02-04T05:00:00Z","v":741125,"vw":2.085451},{"c":2.04,"h":2.155,"l":2.04,"n":4563,"o":2.11,"t":"2026-02-05T05:00:00Z","v":492557,"vw":2.09015},{"c":2.26,"h":2.28,"l":2.07,"n":4605,"o":2.07,"t":"2026-02-06T05:00:00Z","v":2016081,"vw":2.21354},{"c":2.21,"h":2.27,"l":2.08,"n":4547,"o":2.27,"t":"2026-02-09T05:00:00Z","v":420628,"vw":2.172206},{"c":2.09,"h":2.305,"l":2.09,"n":4499,"o":2.21,"t":"2026-02-10T05:00:00Z","v":529150,"vw":2.165326},{"c":2.02,"h":2.21,"l":1.97,"n":4735,"o":2.1,"t":"2026-02-11T05:00:00Z","v":497219,"vw":2.013046},{"c":1.9,"h":2.045,"l":1.885,"n":4939,"o":2.03,"t":"2026-02-12T05:00:00Z","v":552972,"vw":1.932206},{"c":1.86,"h":1.965,"l":1.86,"n":4605,"o":1.9,"t":"2026-02-13T05:00:00Z","v":405644,"vw":1.908974},{"c":1.83,"h":1.9,"l":1.81,"n":6037,"o":1.87,"t":"2026-02-17T05:00:00Z","v":474295,"vw":1.84517},{"c":1.85,"h":1.9288,"l":1.82,"n":4707,"o":1.83,"t":"2026-02-18T05:00:00Z","v":626687,"vw":1.861569},{"c":1.92,"h":1.9398,"l":1.825,"n":3580,"o":1.85,"t":"2026-02-19T05:00:00Z","v":456376,"vw":1.89459},{"c":1.89,"h":1.98,"l":1.865,"n":5072,"o":1.91,"t":"2026-02-20T05:00:00Z","v":511537,"vw":1.899914},{"c":2.01,"h":2.03,"l":1.835,"n":5774,"o":1.85,"t":"2026-02-23T05:00:00Z","v":721755,"vw":1.946493},{"c":1.97,"h":2.02,"l":1.92,"n":6018,"o":2.01,"t":"2026-02-24T05:00:00Z","v":608855,"vw":1.974778},{"c":2.04,"h":2.08,"l":1.94,"n":9432,"o":1.98,"t":"2026-02-25T05:00:00Z","v":1142595,"vw":2.014492},{"c":2.1,"h":2.1,"l":1.94,"n":6659,"o":2.05,"t":"2026-02-26T05:00:00Z","v":891511,"vw":2.030938},{"c":1.86,"h":2.2,"l":1.82,"n":8470,"o":2.14,"t":"2026-02-27T05:00:00Z","v":1288140,"vw":1.932602},{"c":1.66,"h":1.88,"l":1.58,"n":9944,"o":1.83,"t":"2026-03-02T05:00:00Z","v":1384664,"vw":1.651216},{"c":1.57,"h":1.65,"l":1.52,"n":7424,"o":1.65,"t":"2026-03-03T05:00:00Z","v":1175094,"vw":1.600336},{"c":1.47,"h":1.5913,"l":1.41,"n":8952,"o":1.58,"t":"2026-03-04T05:00:00Z","v":1356527,"vw":1.478048},{"c":1.39,"h":1.4999,"l":1.355,"n":6514,"o":1.46,"t":"2026-03-05T05:00:00Z","v":1470524,"vw":1.393647},{"c":1.43,"h":1.45,"l":1.31,"n":6637,"o":1.36,"t":"2026-03-06T05:00:00Z","v":1121594,"vw":1.370079},{"c":1.65,"h":1.67,"l":1.36,"n":8757,"o":1.41,"t":"2026-03-09T04:00:00Z","v":3887110,"vw":1.479768},{"c":1.48,"h":1.63,"l":1.465,"n":5993,"o":1.62,"t":"2026-03-10T04:00:00Z","v":684999,"vw":1.557078},{"c":1.39,"h":1.46,"l":1.36,"n":4329,"o":1.46,"t":"2026-03-11T04:00:00Z","v":768168,"vw":1.391893},{"c":1.35,"h":1.4,"l":1.34,"n":5342,"o":1.37,"t":"2026-03-12T04:00:00Z","v":493145,"vw":1.362982},{"c":1.46,"h":1.46,"l":1.34,"n":4667,"o":1.36,"t":"2026-03-13T04:00:00Z","v":546808,"vw":1.425795},{"c":1.42,"h":1.5,"l":1.42,"n":3903,"o":1.48,"t":"2026-03-16T04:00:00Z","v":411130,"vw":1.45116},{"c":1.46,"h":1.51,"l":1.42,"n":2735,"o":1.42,"t":"2026-03-17T04:00:00Z","v":401896,"vw":1.463841},{"c":1.35,"h":1.43,"l":1.345,"n":2971,"o":1.43,"t":"2026-03-18T04:00:00Z","v":398680,"vw":1.378059},{"c":1.31,"h":1.39,"l":1.3,"n":3411,"o":1.34,"t":"2026-03-19T04:00:00Z","v":449623,"vw":1.323227},{"c":1.24,"h":1.37,"l":1.215,"n":4471,"o":1.31,"t":"2026-03-20T04:00:00Z","v":1095065,"vw":1.253848},{"c":1.26,"h":1.3327,"l":1.245,"n":4329,"o":1.25,"t":"2026-03-23T04:00:00Z","v":598156,"vw":1.26463},{"c":1.25,"h":1.275,"l":1.185,"n":4478,"o":1.23,"t":"2026-03-24T04:00:00Z","v":779838,"vw":1.225428},{"c":1.26,"h":1.32,"l":1.24,"n":3688,"o":1.28,"t":"2026-03-25T04:00:00Z","v":355972,"vw":1.26928},{"c":1.28,"h":1.33,"l":1.26,"n":4379,"o":1.28,"t":"2026-03-26T04:00:00Z","v":373005,"vw":1.288215},{"c":1.22,"h":1.38,"l":1.215,"n":3751,"o":1.28,"t":"2026-03-27T04:00:00Z","v":335920,"vw":1.232587},{"c":1.2,"h":1.3026,"l":1.17,"n":3712,"o":1.23,"t":"2026-03-30T04:00:00Z","v":437143,"vw":1.204709},{"c":1.34,"h":1.35,"l":1.235,"n":4034,"o":1.24,"t":"2026-03-31T04:00:00Z","v":478311,"vw":1.305004},{"c":1.41,"h":1.445,"l":1.33,"n":3978,"o":1.38,"t":"2026-04-01T04:00:00Z","v":407181,"vw":1.408115},{"c":1.45,"h":1.46,"l":1.315,"n":3623,"o":1.4,"t":"2026-04-02T04:00:00Z","v":332301,"vw":1.430179},{"c":1.44,"h":1.4643,"l":1.41,"n":2527,"o":1.44,"t":"2026-04-06T04:00:00Z","v":247488,"vw":1.436762},{"c":1.34,"h":1.42,"l":1.325,"n":2110,"o":1.42,"t":"2026-04-07T04:00:00Z","v":189282,"vw":1.355457},{"c":1.4,"h":1.435,"l":1.32,"n":3073,"o":1.41,"t":"2026-04-08T04:00:00Z","v":272539,"vw":1.398973},{"c":1.53,"h":1.55,"l":1.315,"n":6534,"o":1.37,"t":"2026-04-09T04:00:00Z","v":633162,"vw":1.480171},{"c":1.81,"h":2.15,"l":1.5,"n":35385,"o":1.52,"t":"2026-04-10T04:00:00Z","v":10564212,"vw":1.923914},{"c":2.01,"h":2.035,"l":1.76,"n":8495,"o":1.77,"t":"2026-04-13T04:00:00Z","v":1197099,"vw":1.946272},{"c":2.13,"h":2.14,"l":1.975,"n":7381,"o":2.02,"t":"2026-04-14T04:00:00Z","v":1141510,"vw":2.091546},{"c":2.23,"h":2.2999,"l":2.075,"n":7262,"o":2.16,"t":"2026-04-15T04:00:00Z","v":775939,"vw":2.232436},{"c":1.87,"h":2.2701,"l":1.835,"n":5701,"o":2.22,"t":"2026-04-16T04:00:00Z","v":826978,"vw":1.98812},{"c":1.94,"h":1.98,"l":1.86,"n":4669,"o":1.89,"t":"2026-04-17T04:00:00Z","v":552263,"vw":1.93144},{"c":1.97,"h":2.0099,"l":1.9,"n":5516,"o":1.94,"t":"2026-04-20T04:00:00Z","v":484570,"vw":1.963237},{"c":1.83,"h":2.005,"l":1.8101,"n":3316,"o":1.97,"t":"2026-04-21T04:00:00Z","v":362406,"vw":1.884451},{"c":1.87,"h":1.935,"l":1.82,"n":3282,"o":1.85,"t":"2026-04-22T04:00:00Z","v":364056,"vw":1.87616},{"c":1.82,"h":1.91,"l":1.745,"n":3517,"o":1.89,"t":"2026-04-23T04:00:00Z","v":446831,"vw":1.825897},{"c":1.98,"h":1.98,"l":1.79,"n":3151,"o":1.81,"t":"2026-04-24T04:00:00Z","v":334513,"vw":1.926098},{"c":1.92,"h":2.01,"l":1.905,"n":3333,"o":2,"t":"2026-04-27T04:00:00Z","v":355104,"vw":1.945921},{"c":1.91,"h":1.955,"l":1.87,"n":3668,"o":1.89,"t":"2026-04-28T04:00:00Z","v":329578,"vw":1.916356},{"c":1.78,"h":1.89,"l":1.72,"n":3456,"o":1.88,"t":"2026-04-29T04:00:00Z","v":380491,"vw":1.769289},{"c":1.81,"h":1.9598,"l":1.7226,"n":3282,"o":1.77,"t":"2026-04-30T04:00:00Z","v":259422,"vw":1.79488},{"c":1.86,"h":1.876,"l":1.74,"n":3651,"o":1.82,"t":"2026-05-01T04:00:00Z","v":330011,"vw":1.821449},{"c":1.83,"h":1.875,"l":1.775,"n":3648,"o":1.86,"t":"2026-05-04T04:00:00Z","v":239458,"vw":1.823713},{"c":1.88,"h":1.89,"l":1.78,"n":3367,"o":1.83,"t":"2026-05-05T04:00:00Z","v":287317,"vw":1.85443},{"c":1.93,"h":1.9699,"l":1.835,"n":3864,"o":1.91,"t":"2026-05-06T04:00:00Z","v":184134,"vw":1.915042},{"c":1.92,"h":1.985,"l":1.87,"n":4566,"o":1.91,"t":"2026-05-07T04:00:00Z","v":378462,"vw":1.92597},{"c":2.01,"h":2.23,"l":1.875,"n":7506,"o":2.11,"t":"2026-05-08T04:00:00Z","v":763887,"vw":2.018143},{"c":1.94,"h":2.02,"l":1.805,"n":3497,"o":2.02,"t":"2026-05-11T04:00:00Z","v":364985,"vw":1.910306},{"c":2.295,"h":2.3576,"l":1.91,"n":7414,"o":1.94,"t":"2026-05-12T04:00:00Z","v":939587,"vw":2.237108},{"c":2.53,"h":2.56,"l":2.24,"n":8217,"o":2.31,"t":"2026-05-13T04:00:00Z","v":797314,"vw":2.45335},{"c":2.77,"h":2.85,"l":2.49,"n":11430,"o":2.57,"t":"2026-05-14T04:00:00Z","v":1189802,"vw":2.735809},{"c":2.66,"h":2.94,"l":2.61,"n":8389,"o":2.88,"t":"2026-05-15T04:00:00Z","v":985839,"vw":2.763973},{"c":2.75,"h":2.81,"l":2.569,"n":9244,"o":2.64,"t":"2026-05-18T04:00:00Z","v":946225,"vw":2.697757},{"c":2.72,"h":2.99,"l":2.53,"n":8199,"o":2.74,"t":"2026-05-19T04:00:00Z","v":853579,"vw":2.789036},{"c":2.82,"h":2.88,"l":2.58,"n":6819,"o":2.72,"t":"2026-05-20T04:00:00Z","v":635741,"vw":2.743091},{"c":2.84,"h":2.85,"l":2.74,"n":3953,"o":2.83,"t":"2026-05-21T04:00:00Z","v":242114,"vw":2.806713},{"c":2.78,"h":2.8975,"l":2.74,"n":3376,"o":2.84,"t":"2026-05-22T04:00:00Z","v":334405,"vw":2.805784},{"c":2.83,"h":2.865,"l":2.73,"n":5801,"o":2.83,"t":"2026-05-26T04:00:00Z","v":391584,"vw":2.809933},{"c":2.9,"h":2.97,"l":2.795,"n":6359,"o":2.83,"t":"2026-05-27T04:00:00Z","v":423849,"vw":2.870445},{"c":3.08,"h":3.115,"l":2.82,"n":7087,"o":2.88,"t":"2026-05-28T04:00:00Z","v":443764,"vw":3.010719},{"c":3.46,"h":3.525,"l":3.285,"n":9490,"o":3.36,"t":"2026-05-29T04:00:00Z","v":812908,"vw":3.42833},{"c":3.6,"h":3.66,"l":3.4179,"n":9822,"o":3.47,"t":"2026-06-01T04:00:00Z","v":801368,"vw":3.562951},{"c":3.47,"h":3.8,"l":3.46,"n":9532,"o":3.74,"t":"2026-06-02T04:00:00Z","v":718252,"vw":3.594366},{"c":3.4,"h":3.5,"l":3.3,"n":6818,"o":3.4,"t":"2026-06-03T04:00:00Z","v":606760,"vw":3.40224},{"c":3.69,"h":3.725,"l":3.39,"n":9255,"o":3.42,"t":"2026-06-04T04:00:00Z","v":786963,"vw":3.639772},{"c":3.51,"h":3.74,"l":3.5,"n":6890,"o":3.55,"t":"2026-06-05T04:00:00Z","v":494154,"vw":3.612138},{"c":3.53,"h":3.675,"l":3.45,"n":5498,"o":3.56,"t":"2026-06-08T04:00:00Z","v":379982,"vw":3.5587},{"c":3.73,"h":3.75,"l":3.385,"n":6681,"o":3.56,"t":"2026-06-09T04:00:00Z","v":363920,"vw":3.599512},{"c":4.23,"h":4.335,"l":3.73,"n":8536,"o":3.81,"t":"2026-06-10T04:00:00Z","v":744965,"vw":4.07383},{"c":3.91,"h":4.245,"l":3.81,"n":19831,"o":4.17,"t":"2026-06-11T04:00:00Z","v":1298973,"vw":4.036048},{"c":4.06,"h":4.469,"l":4.005,"n":11284,"o":4.24,"t":"2026-06-12T04:00:00Z","v":1005281,"vw":4.202402},{"c":3.92,"h":4.17,"l":3.8,"n":9386,"o":4.12,"t":"2026-06-15T04:00:00Z","v":858155,"vw":3.997034},{"c":4.12,"h":4.27,"l":3.755,"n":9728,"o":3.91,"t":"2026-06-16T04:00:00Z","v":795542,"vw":4.063185},{"c":4.01,"h":4.255,"l":3.91,"n":10015,"o":4.08,"t":"2026-06-17T04:00:00Z","v":852119,"vw":4.053229},{"c":4.19,"h":4.375,"l":4.05,"n":9002,"o":4.13,"t":"2026-06-18T04:00:00Z","v":1452318,"vw":4.216705},{"c":4.01,"h":4.356,"l":3.92,"n":10332,"o":4.16,"t":"2026-06-22T04:00:00Z","v":1076214,"vw":4.025738},{"c":4.49,"h":4.55,"l":3.97,"n":13351,"o":3.98,"t":"2026-06-23T04:00:00Z","v":1269407,"vw":4.441386},{"c":4.13,"h":4.7299,"l":4.045,"n":17470,"o":4.48,"t":"2026-06-24T04:00:00Z","v":1780765,"vw":4.394691},{"c":4.45,"h":4.485,"l":4.11,"n":10200,"o":4.16,"t":"2026-06-25T04:00:00Z","v":662207,"vw":4.358239},{"c":4.46,"h":4.78,"l":4.385,"n":19214,"o":4.4,"t":"2026-06-26T04:00:00Z","v":7003263,"vw":4.479944},{"c":4.27,"h":4.56,"l":4.24,"n":11950,"o":4.52,"t":"2026-06-29T04:00:00Z","v":1060273,"vw":4.302363},{"c":3.98,"h":4.345,"l":3.84,"n":13494,"o":4.25,"t":"2026-06-30T04:00:00Z","v":1146378,"vw":3.967269},{"c":4.23,"h":4.305,"l":3.94,"n":7753,"o":3.94,"t":"2026-07-01T04:00:00Z","v":493364,"vw":4.197743},{"c":4.21,"h":4.425,"l":4.105,"n":8522,"o":4.29,"t":"2026-07-02T04:00:00Z","v":460670,"vw":4.217376},{"c":4.56,"h":4.62,"l":4.1317,"n":10793,"o":4.16,"t":"2026-07-06T04:00:00Z","v":662406,"vw":4.493829},{"c":4.41,"h":4.7,"l":4.3925,"n":9469,"o":4.63,"t":"2026-07-07T04:00:00Z","v":624872,"vw":4.496741},{"c":4.28,"h":4.36,"l":4.17,"n":6804,"o":4.34,"t":"2026-07-08T04:00:00Z","v":480755,"vw":4.24633},{"c":4.66,"h":4.67,"l":4.215,"n":8272,"o":4.24,"t":"2026-07-09T04:00:00Z","v":475526,"vw":4.513054},{"c":4.32,"h":4.64,"l":4.27,"n":7823,"o":4.64,"t":"2026-07-10T04:00:00Z","v":431325,"vw":4.361245},{"c":4.58,"h":4.74,"l":4.31,"n":13879,"o":4.33,"t":"2026-07-13T04:00:00Z","v":711471,"vw":4.613353},{"c":4.44,"h":4.58,"l":4.15,"n":8069,"o":4.56,"t":"2026-07-14T04:00:00Z","v":560927,"vw":4.371591},{"c":4.4,"h":4.61,"l":4.36,"n":6682,"o":4.43,"t":"2026-07-15T04:00:00Z","v":344746,"vw":4.449795},{"c":4.43,"h":4.75,"l":4.37,"n":6477,"o":4.395,"t":"2026-07-16T04:00:00Z","v":412804,"vw":4.536199},{"c":4.3,"h":4.39,"l":4.05,"n":5243,"o":4.39,"t":"2026-07-17T04:00:00Z","v":369224,"vw":4.194738},{"c":4.23,"h":4.4,"l":4.1525,"n":4712,"o":4.35,"t":"2026-07-20T04:00:00Z","v":250634,"vw":4.229228},{"c":4.23,"h":4.285,"l":4.145,"n":3913,"o":4.23,"t":"2026-07-21T04:00:00Z","v":233009,"vw":4.206106},{"c":3.97,"h":4.21,"l":3.93,"n":5000,"o":4.21,"t":"2026-07-22T04:00:00Z","v":452483,"vw":4.03131},{"c":4.05,"h":4.06,"l":3.85,"n":4519,"o":3.87,"t":"2026-07-23T04:00:00Z","v":272707,"vw":3.974029},{"c":4,"h":4.1,"l":3.93,"n":4016,"o":4.1,"t":"2026-07-24T04:00:00Z","v":242333,"vw":4.000866},{"c":4.08,"h":4.22,"l":3.98,"n":4027,"o":4.06,"t":"2026-07-27T04:00:00Z","v":237578,"vw":4.093227},{"c":4.01,"h":4.19,"l":3.945,"n":4926,"o":4.14,"t":"2026-07-28T04:00:00Z","v":377578,"vw":4.026789},{"c":4.04,"h":4.115,"l":3.94,"n":5639,"o":4.01,"t":"2026-07-29T04:00:00Z","v":431571,"vw":4.007522},{"c":4.38,"h":4.395,"l":4.03,"n":4706,"o":4.03,"t":"2026-07-30T04:00:00Z","v":289446,"vw":4.320679},{"c":4.31,"h":4.45,"l":4.131,"n":4902,"o":4.35,"t":"2026-07-31T04:00:00Z","v":208522,"vw":4.267589},{"c":4.68,"h":4.74,"l":4.28,"n":5695,"o":4.32,"t":"2026-08-03T04:00:00Z","v":373787,"vw":4.622081},{"c":4.74,"h":4.86,"l":4.63,"n":5811,"o":4.76,"t":"2026-08-04T04:00:00Z","v":285688,"vw":4.736425},{"c":4.78,"h":4.83,"l":4.39,"n":7881,"o":4.73,"t":"2026-08-05T04:00:00Z","v":679251,"vw":4.682489},{"c":4.38,"h":4.75,"l":4.32,"n":6620,"o":4.75,"t":"2026-08-06T04:00:00Z","v":667122,"vw":4.422982},{"c":4.76,"h":5.198,"l":4.47,"n":11092,"o":5.13,"t":"2026-08-07T04:00:00Z","v":879957,"vw":4.773537},{"c":4.67,"h":4.9,"l":4.36,"n":9585,"o":4.81,"t":"2026-08-10T04:00:00Z","v":644147,"vw":4.621596},{"c":4.74,"h":4.855,"l":4.6107,"n":7520,"o":4.65,"t":"2026-08-11T04:00:00Z","v":472399,"vw":4.737164},{"c":4.75,"h":4.83,"l":4.5,"n":6091,"o":4.72,"t":"2026-08-12T04:00:00Z","v":458278,"vw":4.687594},{"c":4.51,"h":4.85,"l":4.46,"n":7549,"o":4.75,"t":"2026-08-13T04:00:00Z","v":777136,"vw":4.610185},{"c":4.79,"h":4.79,"l":4.48,"n":4329,"o":4.52,"t":"2026-08-14T04:00:00Z","v":245398,"vw":4.719204},{"c":4.5,"h":4.75,"l":4.47,"n":3373,"o":4.74,"t":"2026-08-17T04:00:00Z","v":193066,"vw":4.575586},{"c":4.45,"h":4.66,"l":4.41,"n":3249,"o":4.46,"t":"2026-08-18T04:00:00Z","v":227169,"vw":4.524128},{"c":4.56,"h":4.62,"l":4.37,"n":3577,"o":4.46,"t":"2026-08-19T04:00:00Z","v":396736,"vw":4.508936},{"c":4.46,"h":4.51,"l":4.3,"n":4384,"o":4.5,"t":"2026-08-20T04:00:00Z","v":271010,"vw":4.416447},{"c":4.34,"h":4.54,"l":4.275,"n":3375,"o":4.46,"t":"2026-08-21T04:00:00Z","v":277220,"vw":4.392573},{"c":4.37,"h":4.4,"l":4.25,"n":4404,"o":4.34,"t":"2026-08-24T04:00:00Z","v":347760,"vw":4.331546},{"c":4.81,"h":5.01,"l":4.58,"n":7438,"o":4.7,"t":"2026-08-25T04:00:00Z","v":590722,"vw":4.776781},{"c":4.72,"h":4.8,"l":4.59,"n":4311,"o":4.78,"t":"2026-08-26T04:00:00Z","v":216655,"vw":4.707364},{"c":4.6,"h":4.78,"l":4.405,"n":4377,"o":4.72,"t":"2026-08-27T04:00:00Z","v":225377,"vw":4.571164},{"c":4.65,"h":4.785,"l":4.55,"n":4565,"o":4.65,"t":"2026-08-28T04:00:00Z","v":236629,"vw":4.665566},{"c":4.7,"h":4.785,"l":4.58,"n":4446,"o":4.6,"t":"2026-08-31T04:00:00Z","v":260972,"vw":4.674733},{"c":4.6,"h":4.689,"l":4.55,"n":4206,"o":4.65,"t":"2026-09-01T04:00:00Z","v":254053,"vw":4.617439},{"c":4.7,"h":4.86,"l":4.57,"n":4045,"o":4.59,"t":"2026-09-02T04:00:00Z","v":172033,"vw":4.738086},{"c":4.88,"h":4.93,"l":4.655,"n":3858,"o":4.74,"t":"2026-09-03T04:00:00Z","v":275177,"vw":4.811153},{"c":4.81,"h":4.89,"l":4.72,"n":5606,"o":4.82,"t":"2026-09-04T04:00:00Z","v":231742,"vw":4.809214},{"c":4.63,"h":4.85,"l":4.52,"n":4558,"o":4.75,"t":"2026-09-08T04:00:00Z","v":267527,"vw":4.631462},{"c":4.53,"h":4.725,"l":4.5,"n":2336,"o":4.62,"t":"2026-09-09T04:00:00Z","v":113145,"vw":4.594811},{"c":4.35,"h":4.52,"l":4.31,"n":3744,"o":4.46,"t":"2026-09-10T04:00:00Z","v":222720,"vw":4.366584},{"c":4.51,"h":4.555,"l":4.365,"n":2799,"o":4.555,"t":"2026-09-11T04:00:00Z","v":147145,"vw":4.494494},{"c":4.63,"h":4.665,"l":4.435,"n":3598,"o":4.44,"t":"2026-09-14T04:00:00Z","v":230159,"vw":4.603768},{"c":4.58,"h":4.615,"l":4.43,"n":3325,"o":4.58,"t":"2026-09-15T04:00:00Z","v":161528,"vw":4.561415},{"c":4.56,"h":4.625,"l":4.49,"n":2577,"o":4.57,"t":"2026-09-16T04:00:00Z","v":165503,"vw":4.564228},{"c":4.53,"h":4.66,"l":4.475,"n":5742,"o":4.66,"t":"2026-09-17T04:00:00Z","v":195704,"vw":4.533004},{"c":4.49,"h":4.68,"l":4.465,"n":5192,"o":4.57,"t":"2026-09-18T04:00:00Z","v":344206,"vw":4.537968},{"c":4.48,"h":4.54,"l":4.38,"n":3819,"o":4.54,"t":"2026-09-21T04:00:00Z","v":316257,"vw":4.447035},{"c":4.59,"h":4.67,"l":4.45,"n":3894,"o":4.48,"t":"2026-09-22T04:00:00Z","v":395800,"vw":4.55835},{"c":4.51,"h":4.6684,"l":4.41,"n":5531,"o":4.56,"t":"2026-09-23T04:00:00Z","v":317773,"vw":4.532414},{"c":4.54,"h":4.625,"l":4.41,"n":2992,"o":4.51,"t":"2026-09-24T04:00:00Z","v":147957,"vw":4.525067},{"c":4.5,"h":4.645,"l":4.44,"n":2820,"o":4.55,"t":"2026-09-25T04:00:00Z","v":209515,"vw":4.507107},{"c":4.48,"h":4.5,"l":4.385,"n":2424,"o":4.49,"t":"2026-09-28T04:00:00Z","v":169567,"vw":4.446351},{"c":4.62,"h":4.63,"l":4.41,"n":2402,"o":4.48,"t":"2026-09-29T04:00:00Z","v":141685,"vw":4.574123},{"c":4.44,"h":4.62,"l":4.43,"n":4062,"o":4.62,"t":"2026-09-30T04:00:00Z","v":157613,"vw":4.488368},{"c":4.33,"h":4.44,"l":4.26,"n":3711,"o":4.42,"t":"2026-10-01T04:00:00Z","v":183077,"vw":4.333912},{"c":4.39,"h":4.41,"l":4.22,"n":3347,"o":4.37,"t":"2026-10-02T04:00:00Z","v":154677,"vw":4.329551},{"c":4.48,"h":4.54,"l":4.24,"n":4461,"o":4.4,"t":"2026-10-05T04:00:00Z","v":210751,"vw":4.45511},{"c":4,"h":4.53,"l":3.98,"n":3655,"o":4.53,"t":"2026-10-06T04:00:00Z","v":652140,"vw":4.110122},{"c":3.89,"h":4.12,"l":3.82,"n":2996,"o":3.98,"t":"2026-10-07T04:00:00Z","v":250353,"vw":3.907447},{"c":3.875,"h":3.92,"l":3.78,"n":2140,"o":3.87,"t":"2026-10-08T04:00:00Z","v":233811,"vw":3.860026},{"c":3.95,"h":4.07,"l":3.84,"n":2447,"o":3.88,"t":"2026-10-09T04:00:00Z","v":161178,"vw":3.945136},{"c":4.1,"h":4.15,"l":3.92,"n":2497,"o":3.95,"t":"2026-10-12T04:00:00Z","v":124313,"vw":4.097687},{"c":4.1,"h":4.16,"l":4.045,"n":1879,"o":4.1,"t":"2026-10-13T04:00:00Z","v":112191,"vw":4.113832},{"c":4.04,"h":4.21,"l":4.02,"n":3441,"o":4.05,"t":"2026-10-14T04:00:00Z","v":220336,"vw":4.096856},{"c":4.12,"h":4.21,"l":4.04,"n":3756,"o":4.04,"t":"2026-10-15T04:00:00Z","v":261915,"vw":4.109711},{"c":3.87,"h":4.115,"l":3.87,"n":2744,"o":4.1,"t":"2026-10-16T04:00:00Z","v":131746,"vw":3.95641},{"c":3.88,"h":3.95,"l":3.825,"n":2460,"o":3.92,"t":"2026-10-19T04:00:00Z","v":144291,"vw":3.871567},{"c":4.07,"h":4.085,"l":3.875,"n":3407,"o":3.92,"t":"2026-10-20T04:00:00Z","v":184225,"vw":4.036577},{"c":4.14,"h":4.14,"l":3.845,"n":3699,"o":4.05,"t":"2026-10-21T04:00:00Z","v":196646,"vw":4.092729},{"c":4.28,"h":4.3,"l":4.14,"n":3234,"o":4.14,"t":"2026-10-22T04:00:00Z","v":250326,"vw":4.243835}],"volatilityBars":[{"c":4.56,"h":4.56,"l":4.48,"n":71,"o":4.48,"t":"2026-09-22T13:30:00Z","v":11639,"vw":4.492882},{"c":4.57,"h":4.57,"l":4.52,"n":69,"o":4.555,"t":"2026-09-22T13:45:00Z","v":3417,"vw":4.545625},{"c":4.55,"h":4.55,"l":4.46,"n":140,"o":4.53,"t":"2026-09-22T14:00:00Z","v":23980,"vw":4.520163},{"c":4.52,"h":4.5599,"l":4.51,"n":70,"o":4.5465,"t":"2026-09-22T14:15:00Z","v":4965,"vw":4.528031},{"c":4.45,"h":4.51,"l":4.45,"n":295,"o":4.51,"t":"2026-09-22T14:30:00Z","v":59071,"vw":4.491273},{"c":4.535,"h":4.535,"l":4.48,"n":49,"o":4.48,"t":"2026-09-22T14:45:00Z","v":2069,"vw":4.501154},{"c":4.555,"h":4.555,"l":4.535,"n":21,"o":4.535,"t":"2026-09-22T15:00:00Z","v":771,"vw":4.55},{"c":4.535,"h":4.57,"l":4.53,"n":99,"o":4.55,"t":"2026-09-22T15:15:00Z","v":7261,"vw":4.54631},{"c":4.52,"h":4.535,"l":4.51,"n":69,"o":4.535,"t":"2026-09-22T15:30:00Z","v":4680,"vw":4.519394},{"c":4.515,"h":4.52,"l":4.515,"n":18,"o":4.52,"t":"2026-09-22T15:45:00Z","v":866,"vw":4.516429},{"c":4.53,"h":4.53,"l":4.52,"n":30,"o":4.52,"t":"2026-09-22T16:00:00Z","v":1725,"vw":4.529231},{"c":4.56,"h":4.58,"l":4.545,"n":148,"o":4.545,"t":"2026-09-22T16:15:00Z","v":18545,"vw":4.555921},{"c":4.57,"h":4.575,"l":4.56,"n":41,"o":4.56,"t":"2026-09-22T16:30:00Z","v":2209,"vw":4.56574},{"c":4.595,"h":4.595,"l":4.57,"n":128,"o":4.5799,"t":"2026-09-22T16:45:00Z","v":6688,"vw":4.581586},{"c":4.595,"h":4.605,"l":4.58,"n":131,"o":4.595,"t":"2026-09-22T17:00:00Z","v":7679,"vw":4.595134},{"c":4.585,"h":4.6,"l":4.585,"n":49,"o":4.595,"t":"2026-09-22T17:15:00Z","v":2321,"vw":4.589643},{"c":4.575,"h":4.59,"l":4.575,"n":56,"o":4.59,"t":"2026-09-22T17:30:00Z","v":3035,"vw":4.58075},{"c":4.59,"h":4.59,"l":4.575,"n":81,"o":4.58,"t":"2026-09-22T17:45:00Z","v":3517,"vw":4.58198},{"c":4.595,"h":4.6,"l":4.58,"n":42,"o":4.59,"t":"2026-09-22T18:00:00Z","v":1984,"vw":4.595602},{"c":4.625,"h":4.625,"l":4.59,"n":122,"o":4.595,"t":"2026-09-22T18:15:00Z","v":6187,"vw":4.60678},{"c":4.62,"h":4.645,"l":4.6,"n":183,"o":4.625,"t":"2026-09-22T18:30:00Z","v":12065,"vw":4.627052},{"c":4.6302,"h":4.64,"l":4.62,"n":36,"o":4.62,"t":"2026-09-22T18:45:00Z","v":2876,"vw":4.632007},{"c":4.66,"h":4.67,"l":4.625,"n":238,"o":4.65,"t":"2026-09-22T19:00:00Z","v":14282,"vw":4.644388},{"c":4.66,"h":4.67,"l":4.655,"n":115,"o":4.665,"t":"2026-09-22T19:15:00Z","v":6014,"vw":4.662666},{"c":4.64,"h":4.655,"l":4.625,"n":288,"o":4.655,"t":"2026-09-22T19:30:00Z","v":14469,"vw":4.642172},{"c":4.585,"h":4.645,"l":4.56,"n":769,"o":4.645,"t":"2026-09-22T19:45:00Z","v":41290,"vw":4.602005},{"c":4.59,"h":4.59,"l":4.59,"n":10,"o":4.59,"t":"2026-09-22T20:00:00Z","v":124155,"vw":4.59},{"c":4.46,"h":4.57,"l":4.44,"n":170,"o":4.56,"t":"2026-09-23T13:30:00Z","v":12074,"vw":4.510451},{"c":4.64,"h":4.64,"l":4.42,"n":255,"o":4.44,"t":"2026-09-23T13:45:00Z","v":14838,"vw":4.546799},{"c":4.61,"h":4.66,"l":4.61,"n":177,"o":4.66,"t":"2026-09-23T14:00:00Z","v":33806,"vw":4.6311},{"c":4.6684,"h":4.6684,"l":4.6,"n":251,"o":4.62,"t":"2026-09-23T14:15:00Z","v":10802,"vw":4.625231},{"c":4.575,"h":4.66,"l":4.55,"n":186,"o":4.655,"t":"2026-09-23T14:30:00Z","v":9701,"vw":4.601559},{"c":4.635,"h":4.645,"l":4.57,"n":172,"o":4.58,"t":"2026-09-23T14:45:00Z","v":7967,"vw":4.613572},{"c":4.64,"h":4.64,"l":4.62,"n":97,"o":4.62,"t":"2026-09-23T15:00:00Z","v":4507,"vw":4.632222},{"c":4.63,"h":4.655,"l":4.59,"n":212,"o":4.64,"t":"2026-09-23T15:15:00Z","v":8953,"vw":4.632823},{"c":4.6,"h":4.625,"l":4.6,"n":78,"o":4.625,"t":"2026-09-23T15:30:00Z","v":3011,"vw":4.607103},{"c":4.6,"h":4.62,"l":4.6,"n":101,"o":4.615,"t":"2026-09-23T15:45:00Z","v":5416,"vw":4.608886},{"c":4.6,"h":4.61,"l":4.59,"n":78,"o":4.6,"t":"2026-09-23T16:00:00Z","v":3674,"vw":4.600988},{"c":4.58,"h":4.615,"l":4.58,"n":125,"o":4.615,"t":"2026-09-23T16:15:00Z","v":5375,"vw":4.591652},{"c":4.55,"h":4.58,"l":4.55,"n":101,"o":4.58,"t":"2026-09-23T16:30:00Z","v":4005,"vw":4.566164},{"c":4.52,"h":4.55,"l":4.52,"n":62,"o":4.54,"t":"2026-09-23T16:45:00Z","v":3243,"vw":4.533316},{"c":4.515,"h":4.53,"l":4.5,"n":178,"o":4.525,"t":"2026-09-23T17:00:00Z","v":8533,"vw":4.513138},{"c":4.5,"h":4.55,"l":4.5,"n":146,"o":4.51,"t":"2026-09-23T17:15:00Z","v":8886,"vw":4.524662},{"c":4.5,"h":4.505,"l":4.49,"n":201,"o":4.5,"t":"2026-09-23T17:30:00Z","v":6898,"vw":4.497084},{"c":4.515,"h":4.52,"l":4.49,"n":140,"o":4.5,"t":"2026-09-23T17:45:00Z","v":4649,"vw":4.509828},{"c":4.51,"h":4.52,"l":4.51,"n":126,"o":4.52,"t":"2026-09-23T18:00:00Z","v":5736,"vw":4.516523},{"c":4.48,"h":4.51,"l":4.48,"n":135,"o":4.51,"t":"2026-09-23T18:15:00Z","v":4674,"vw":4.502298},{"c":4.48,"h":4.495,"l":4.48,"n":112,"o":4.48,"t":"2026-09-23T18:30:00Z","v":4618,"vw":4.483287},{"c":4.49,"h":4.5,"l":4.475,"n":197,"o":4.48,"t":"2026-09-23T18:45:00Z","v":8807,"vw":4.481105},{"c":4.49,"h":4.5,"l":4.47,"n":196,"o":4.49,"t":"2026-09-23T19:00:00Z","v":12640,"vw":4.483683},{"c":4.47,"h":4.49,"l":4.47,"n":127,"o":4.49,"t":"2026-09-23T19:15:00Z","v":5544,"vw":4.478114},{"c":4.41,"h":4.48,"l":4.41,"n":480,"o":4.47,"t":"2026-09-23T19:30:00Z","v":31189,"vw":4.449433},{"c":4.5,"h":4.53,"l":4.42,"n":897,"o":4.42,"t":"2026-09-23T19:45:00Z","v":60558,"vw":4.4798},{"c":4.51,"h":4.51,"l":4.51,"n":9,"o":4.51,"t":"2026-09-23T20:00:00Z","v":18180,"vw":4.51},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-09-23T21:45:00Z","v":110,"vw":4.58},{"c":4.4356,"h":4.4356,"l":4.4356,"n":1,"o":4.4356,"t":"2026-09-23T23:45:00Z","v":100,"vw":4.4356},{"c":4.56,"h":4.625,"l":4.51,"n":117,"o":4.51,"t":"2026-09-24T13:30:00Z","v":8790,"vw":4.566448},{"c":4.55,"h":4.57,"l":4.55,"n":36,"o":4.56,"t":"2026-09-24T13:45:00Z","v":1849,"vw":4.561031},{"c":4.58,"h":4.61,"l":4.58,"n":75,"o":4.59,"t":"2026-09-24T14:00:00Z","v":7696,"vw":4.598726},{"c":4.5,"h":4.56,"l":4.5,"n":91,"o":4.55,"t":"2026-09-24T14:15:00Z","v":3318,"vw":4.537857},{"c":4.47,"h":4.52,"l":4.47,"n":28,"o":4.51,"t":"2026-09-24T14:30:00Z","v":1744,"vw":4.488571},{"c":4.44,"h":4.48,"l":4.44,"n":142,"o":4.45,"t":"2026-09-24T14:45:00Z","v":7833,"vw":4.454613},{"c":4.41,"h":4.43,"l":4.41,"n":39,"o":4.42,"t":"2026-09-24T15:00:00Z","v":2864,"vw":4.41504},{"c":4.41,"h":4.44,"l":4.41,"n":73,"o":4.4273,"t":"2026-09-24T15:15:00Z","v":4794,"vw":4.427226},{"c":4.41,"h":4.41,"l":4.41,"n":11,"o":4.41,"t":"2026-09-24T15:30:00Z","v":813,"vw":4.41},{"c":4.43,"h":4.43,"l":4.41,"n":27,"o":4.41,"t":"2026-09-24T15:45:00Z","v":898,"vw":4.418333},{"c":4.41,"h":4.43,"l":4.41,"n":29,"o":4.43,"t":"2026-09-24T16:00:00Z","v":1024,"vw":4.42},{"c":4.48,"h":4.48,"l":4.43,"n":110,"o":4.43,"t":"2026-09-24T16:15:00Z","v":3899,"vw":4.458432},{"c":4.5,"h":4.51,"l":4.48,"n":80,"o":4.485,"t":"2026-09-24T16:30:00Z","v":2949,"vw":4.497333},{"c":4.5,"h":4.51,"l":4.5,"n":52,"o":4.5,"t":"2026-09-24T16:45:00Z","v":2041,"vw":4.501818},{"c":4.49,"h":4.5,"l":4.49,"n":24,"o":4.5,"t":"2026-09-24T17:00:00Z","v":990,"vw":4.496667},{"c":4.49,"h":4.5,"l":4.49,"n":41,"o":4.49,"t":"2026-09-24T17:15:00Z","v":1376,"vw":4.493661},{"c":4.47,"h":4.48,"l":4.47,"n":25,"o":4.48,"t":"2026-09-24T17:30:00Z","v":651,"vw":4.4775},{"c":4.47,"h":4.47,"l":4.465,"n":9,"o":4.465,"t":"2026-09-24T17:45:00Z","v":240,"vw":4.467326},{"c":4.51,"h":4.52,"l":4.48,"n":72,"o":4.48,"t":"2026-09-24T18:00:00Z","v":4407,"vw":4.502571},{"c":4.5311,"h":4.56,"l":4.52,"n":267,"o":4.52,"t":"2026-09-24T18:15:00Z","v":15916,"vw":4.5347},{"c":4.55,"h":4.55,"l":4.52,"n":67,"o":4.53,"t":"2026-09-24T18:30:00Z","v":3851,"vw":4.529231},{"c":4.54,"h":4.55,"l":4.54,"n":31,"o":4.55,"t":"2026-09-24T18:45:00Z","v":1443,"vw":4.541429},{"c":4.52,"h":4.54,"l":4.52,"n":46,"o":4.54,"t":"2026-09-24T19:00:00Z","v":1826,"vw":4.531},{"c":4.54,"h":4.54,"l":4.53,"n":30,"o":4.53,"t":"2026-09-24T19:15:00Z","v":1535,"vw":4.53375},{"c":4.51,"h":4.54,"l":4.51,"n":88,"o":4.54,"t":"2026-09-24T19:30:00Z","v":3609,"vw":4.518845},{"c":4.54,"h":4.565,"l":4.505,"n":457,"o":4.51,"t":"2026-09-24T19:45:00Z","v":29217,"vw":4.542444},{"c":4.54,"h":4.54,"l":4.54,"n":26,"o":4.54,"t":"2026-09-24T20:00:00Z","v":14602,"vw":4.54},{"c":4.54,"h":4.56,"l":4.48,"n":37,"o":4.55,"t":"2026-09-25T13:30:00Z","v":1943,"vw":4.530845},{"c":4.56,"h":4.56,"l":4.53,"n":25,"o":4.54,"t":"2026-09-25T13:45:00Z","v":1508,"vw":4.545},{"c":4.54,"h":4.565,"l":4.53,"n":65,"o":4.565,"t":"2026-09-25T14:00:00Z","v":3281,"vw":4.542361},{"c":4.58,"h":4.59,"l":4.535,"n":68,"o":4.54,"t":"2026-09-25T14:15:00Z","v":4209,"vw":4.561408},{"c":4.6061,"h":4.6061,"l":4.565,"n":50,"o":4.58,"t":"2026-09-25T14:30:00Z","v":2802,"vw":4.582952},{"c":4.63,"h":4.63,"l":4.61,"n":70,"o":4.61,"t":"2026-09-25T14:45:00Z","v":2823,"vw":4.626409},{"c":4.59,"h":4.645,"l":4.58,"n":89,"o":4.63,"t":"2026-09-25T15:00:00Z","v":5280,"vw":4.606515},{"c":4.595,"h":4.595,"l":4.58,"n":32,"o":4.58,"t":"2026-09-25T15:15:00Z","v":1908,"vw":4.585486},{"c":4.57,"h":4.59,"l":4.57,"n":18,"o":4.59,"t":"2026-09-25T15:30:00Z","v":1305,"vw":4.580497},{"c":4.58,"h":4.58,"l":4.56,"n":27,"o":4.58,"t":"2026-09-25T15:45:00Z","v":1724,"vw":4.572754},{"c":4.58,"h":4.59,"l":4.57,"n":265,"o":4.58,"t":"2026-09-25T16:00:00Z","v":17763,"vw":4.581199},{"c":4.59,"h":4.59,"l":4.585,"n":39,"o":4.585,"t":"2026-09-25T16:15:00Z","v":1514,"vw":4.589},{"c":4.56,"h":4.59,"l":4.56,"n":96,"o":4.59,"t":"2026-09-25T16:30:00Z","v":8442,"vw":4.571845},{"c":4.56,"h":4.565,"l":4.55,"n":50,"o":4.55,"t":"2026-09-25T16:45:00Z","v":2714,"vw":4.559694},{"c":4.555,"h":4.565,"l":4.55,"n":36,"o":4.56,"t":"2026-09-25T17:00:00Z","v":1945,"vw":4.556987},{"c":4.555,"h":4.555,"l":4.55,"n":20,"o":4.55,"t":"2026-09-25T17:15:00Z","v":1111,"vw":4.553546},{"c":4.53,"h":4.55,"l":4.53,"n":46,"o":4.55,"t":"2026-09-25T17:30:00Z","v":3289,"vw":4.536536},{"c":4.53,"h":4.535,"l":4.53,"n":49,"o":4.535,"t":"2026-09-25T17:45:00Z","v":2373,"vw":4.530938},{"c":4.49,"h":4.52,"l":4.49,"n":42,"o":4.52,"t":"2026-09-25T18:00:00Z","v":12042,"vw":4.501537},{"c":4.465,"h":4.505,"l":4.465,"n":65,"o":4.505,"t":"2026-09-25T18:15:00Z","v":15139,"vw":4.494964},{"c":4.47,"h":4.5,"l":4.465,"n":88,"o":4.465,"t":"2026-09-25T18:30:00Z","v":6515,"vw":4.484452},{"c":4.445,"h":4.475,"l":4.44,"n":126,"o":4.47,"t":"2026-09-25T18:45:00Z","v":7754,"vw":4.452113},{"c":4.485,"h":4.485,"l":4.46,"n":79,"o":4.46,"t":"2026-09-25T19:00:00Z","v":35207,"vw":4.471423},{"c":4.45,"h":4.48,"l":4.44,"n":100,"o":4.48,"t":"2026-09-25T19:15:00Z","v":6293,"vw":4.468305},{"c":4.47,"h":4.47,"l":4.45,"n":93,"o":4.45,"t":"2026-09-25T19:30:00Z","v":4998,"vw":4.460669},{"c":4.505,"h":4.505,"l":4.46,"n":529,"o":4.47,"t":"2026-09-25T19:45:00Z","v":36582,"vw":4.479887},{"c":4.5,"h":4.5,"l":4.5,"n":21,"o":4.5,"t":"2026-09-25T20:00:00Z","v":7078,"vw":4.5},{"c":4.43,"h":4.49,"l":4.43,"n":64,"o":4.49,"t":"2026-09-28T13:30:00Z","v":5080,"vw":4.471217},{"c":4.43,"h":4.43,"l":4.4,"n":71,"o":4.42,"t":"2026-09-28T13:45:00Z","v":14397,"vw":4.405123},{"c":4.44,"h":4.46,"l":4.43,"n":70,"o":4.43,"t":"2026-09-28T14:00:00Z","v":3143,"vw":4.444328},{"c":4.455,"h":4.46,"l":4.43,"n":62,"o":4.44,"t":"2026-09-28T14:15:00Z","v":3209,"vw":4.44304},{"c":4.47,"h":4.49,"l":4.46,"n":117,"o":4.46,"t":"2026-09-28T14:30:00Z","v":5160,"vw":4.4775},{"c":4.43,"h":4.47,"l":4.42,"n":53,"o":4.47,"t":"2026-09-28T14:45:00Z","v":2110,"vw":4.441786},{"c":4.43,"h":4.43,"l":4.42,"n":32,"o":4.42,"t":"2026-09-28T15:00:00Z","v":795,"vw":4.426667},{"c":4.415,"h":4.445,"l":4.41,"n":47,"o":4.435,"t":"2026-09-28T15:15:00Z","v":4325,"vw":4.42974},{"c":4.39,"h":4.41,"l":4.39,"n":45,"o":4.39,"t":"2026-09-28T15:30:00Z","v":1883,"vw":4.398214},{"c":4.42,"h":4.42,"l":4.385,"n":91,"o":4.395,"t":"2026-09-28T15:45:00Z","v":6178,"vw":4.399447},{"c":4.41,"h":4.415,"l":4.41,"n":27,"o":4.41,"t":"2026-09-28T16:00:00Z","v":1161,"vw":4.412857},{"c":4.47,"h":4.47,"l":4.42,"n":76,"o":4.42,"t":"2026-09-28T16:15:00Z","v":2888,"vw":4.445031},{"c":4.43,"h":4.47,"l":4.43,"n":54,"o":4.47,"t":"2026-09-28T16:30:00Z","v":2409,"vw":4.455962},{"c":4.44,"h":4.44,"l":4.42,"n":57,"o":4.43,"t":"2026-09-28T16:45:00Z","v":2423,"vw":4.431333},{"c":4.475,"h":4.475,"l":4.44,"n":82,"o":4.44,"t":"2026-09-28T17:00:00Z","v":3610,"vw":4.4546},{"c":4.46,"h":4.475,"l":4.46,"n":49,"o":4.475,"t":"2026-09-28T17:15:00Z","v":1518,"vw":4.4655},{"c":4.45,"h":4.465,"l":4.44,"n":41,"o":4.465,"t":"2026-09-28T17:30:00Z","v":2087,"vw":4.451512},{"c":4.45,"h":4.45,"l":4.44,"n":34,"o":4.44,"t":"2026-09-28T17:45:00Z","v":1659,"vw":4.443462},{"c":4.44,"h":4.4493,"l":4.44,"n":25,"o":4.44,"t":"2026-09-28T18:00:00Z","v":1285,"vw":4.443739},{"c":4.44,"h":4.445,"l":4.43,"n":49,"o":4.44,"t":"2026-09-28T18:15:00Z","v":2845,"vw":4.436466},{"c":4.46,"h":4.46,"l":4.43,"n":46,"o":4.45,"t":"2026-09-28T18:30:00Z","v":2224,"vw":4.449584},{"c":4.45,"h":4.4568,"l":4.45,"n":25,"o":4.455,"t":"2026-09-28T18:45:00Z","v":1997,"vw":4.455571},{"c":4.43,"h":4.455,"l":4.425,"n":110,"o":4.45,"t":"2026-09-28T19:00:00Z","v":4856,"vw":4.441074},{"c":4.445,"h":4.445,"l":4.43,"n":39,"o":4.43,"t":"2026-09-28T19:15:00Z","v":1822,"vw":4.442083},{"c":4.465,"h":4.465,"l":4.435,"n":114,"o":4.445,"t":"2026-09-28T19:30:00Z","v":6102,"vw":4.451278},{"c":4.47,"h":4.5,"l":4.46,"n":359,"o":4.47,"t":"2026-09-28T19:45:00Z","v":18150,"vw":4.481269},{"c":4.48,"h":4.48,"l":4.48,"n":18,"o":4.48,"t":"2026-09-28T20:00:00Z","v":8902,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-28T20:30:00Z","v":47700,"vw":4.48},{"c":4.475,"h":4.49,"l":4.41,"n":52,"o":4.49,"t":"2026-09-29T13:30:00Z","v":3640,"vw":4.477001},{"c":4.515,"h":4.515,"l":4.45,"n":50,"o":4.46,"t":"2026-09-29T13:45:00Z","v":3208,"vw":4.488915},{"c":4.54,"h":4.55,"l":4.53,"n":84,"o":4.53,"t":"2026-09-29T14:00:00Z","v":6942,"vw":4.532946},{"c":4.545,"h":4.545,"l":4.535,"n":35,"o":4.54,"t":"2026-09-29T14:15:00Z","v":1583,"vw":4.540499},{"c":4.53,"h":4.55,"l":4.53,"n":16,"o":4.54,"t":"2026-09-29T14:30:00Z","v":700,"vw":4.54},{"c":4.55,"h":4.55,"l":4.54,"n":53,"o":4.54,"t":"2026-09-29T14:45:00Z","v":2039,"vw":4.540979},{"c":4.52,"h":4.53,"l":4.51,"n":55,"o":4.53,"t":"2026-09-29T15:00:00Z","v":3344,"vw":4.516823},{"c":4.505,"h":4.51,"l":4.505,"n":15,"o":4.51,"t":"2026-09-29T15:15:00Z","v":542,"vw":4.506667},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-29T15:30:00Z","v":100,"vw":4.52},{"c":4.53,"h":4.55,"l":4.52,"n":53,"o":4.52,"t":"2026-09-29T15:45:00Z","v":7692,"vw":4.540374},{"c":4.54,"h":4.55,"l":4.535,"n":30,"o":4.535,"t":"2026-09-29T16:00:00Z","v":1315,"vw":4.542222},{"c":4.55,"h":4.55,"l":4.54,"n":16,"o":4.54,"t":"2026-09-29T16:15:00Z","v":775,"vw":4.544809},{"c":4.56,"h":4.565,"l":4.55,"n":83,"o":4.56,"t":"2026-09-29T16:30:00Z","v":7232,"vw":4.557664},{"c":4.55,"h":4.56,"l":4.55,"n":52,"o":4.56,"t":"2026-09-29T16:45:00Z","v":3634,"vw":4.555154},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-09-29T17:00:00Z","v":101,"vw":4.555},{"c":4.555,"h":4.56,"l":4.55,"n":29,"o":4.555,"t":"2026-09-29T17:15:00Z","v":2330,"vw":4.552118},{"c":4.55,"h":4.555,"l":4.55,"n":27,"o":4.552,"t":"2026-09-29T17:30:00Z","v":2022,"vw":4.550955},{"c":4.55,"h":4.56,"l":4.545,"n":24,"o":4.545,"t":"2026-09-29T17:45:00Z","v":1218,"vw":4.550982},{"c":4.57,"h":4.57,"l":4.565,"n":27,"o":4.57,"t":"2026-09-29T18:00:00Z","v":1565,"vw":4.569356},{"c":4.55,"h":4.56,"l":4.55,"n":12,"o":4.56,"t":"2026-09-29T18:15:00Z","v":609,"vw":4.553333},{"c":4.585,"h":4.585,"l":4.55,"n":71,"o":4.555,"t":"2026-09-29T18:30:00Z","v":3375,"vw":4.559357},{"c":4.58,"h":4.58,"l":4.57,"n":12,"o":4.57,"t":"2026-09-29T18:45:00Z","v":616,"vw":4.572},{"c":4.6,"h":4.6,"l":4.56,"n":105,"o":4.57,"t":"2026-09-29T19:00:00Z","v":16341,"vw":4.573516},{"c":4.585,"h":4.615,"l":4.575,"n":107,"o":4.6,"t":"2026-09-29T19:15:00Z","v":14128,"vw":4.597032},{"c":4.58,"h":4.6,"l":4.58,"n":116,"o":4.59,"t":"2026-09-29T19:30:00Z","v":6205,"vw":4.58853},{"c":4.62,"h":4.63,"l":4.57,"n":468,"o":4.58,"t":"2026-09-29T19:45:00Z","v":26242,"vw":4.607454},{"c":4.62,"h":4.62,"l":4.62,"n":16,"o":4.62,"t":"2026-09-29T20:00:00Z","v":9356,"vw":4.62},{"c":4.46,"h":4.62,"l":4.46,"n":84,"o":4.62,"t":"2026-09-30T13:30:00Z","v":6581,"vw":4.539795},{"c":4.465,"h":4.47,"l":4.45,"n":54,"o":4.45,"t":"2026-09-30T13:45:00Z","v":2436,"vw":4.458751},{"c":4.475,"h":4.4764,"l":4.47,"n":29,"o":4.47,"t":"2026-09-30T14:00:00Z","v":1392,"vw":4.474347},{"c":4.46,"h":4.475,"l":4.46,"n":27,"o":4.475,"t":"2026-09-30T14:15:00Z","v":766,"vw":4.47125},{"c":4.51,"h":4.51,"l":4.475,"n":18,"o":4.475,"t":"2026-09-30T14:30:00Z","v":879,"vw":4.488333},{"c":4.56,"h":4.58,"l":4.49,"n":155,"o":4.49,"t":"2026-09-30T14:45:00Z","v":8648,"vw":4.547891},{"c":4.57,"h":4.58,"l":4.555,"n":97,"o":4.555,"t":"2026-09-30T15:00:00Z","v":3861,"vw":4.573769},{"c":4.58,"h":4.585,"l":4.57,"n":101,"o":4.575,"t":"2026-09-30T15:15:00Z","v":2533,"vw":4.577893},{"c":4.56,"h":4.58,"l":4.555,"n":185,"o":4.58,"t":"2026-09-30T15:30:00Z","v":6175,"vw":4.568177},{"c":4.52,"h":4.56,"l":4.52,"n":114,"o":4.555,"t":"2026-09-30T15:45:00Z","v":4469,"vw":4.544423},{"c":4.5,"h":4.52,"l":4.5,"n":133,"o":4.51,"t":"2026-09-30T16:00:00Z","v":3340,"vw":4.514556},{"c":4.525,"h":4.525,"l":4.5,"n":75,"o":4.51,"t":"2026-09-30T16:15:00Z","v":3023,"vw":4.512721},{"c":4.51,"h":4.525,"l":4.51,"n":112,"o":4.525,"t":"2026-09-30T16:30:00Z","v":3432,"vw":4.516755},{"c":4.48,"h":4.5,"l":4.48,"n":61,"o":4.5,"t":"2026-09-30T16:45:00Z","v":2449,"vw":4.487467},{"c":4.46,"h":4.48,"l":4.46,"n":102,"o":4.48,"t":"2026-09-30T17:00:00Z","v":4276,"vw":4.47},{"c":4.45,"h":4.46,"l":4.45,"n":60,"o":4.46,"t":"2026-09-30T17:15:00Z","v":1880,"vw":4.454286},{"c":4.46,"h":4.46,"l":4.45,"n":31,"o":4.45,"t":"2026-09-30T17:30:00Z","v":1276,"vw":4.451111},{"c":4.47,"h":4.48,"l":4.45,"n":88,"o":4.45,"t":"2026-09-30T17:45:00Z","v":7205,"vw":4.473823},{"c":4.48,"h":4.488,"l":4.47,"n":65,"o":4.47,"t":"2026-09-30T18:00:00Z","v":1889,"vw":4.481046},{"c":4.495,"h":4.5,"l":4.48,"n":75,"o":4.48,"t":"2026-09-30T18:15:00Z","v":3998,"vw":4.490935},{"c":4.515,"h":4.52,"l":4.495,"n":105,"o":4.495,"t":"2026-09-30T18:30:00Z","v":3386,"vw":4.511575},{"c":4.515,"h":4.53,"l":4.51,"n":165,"o":4.515,"t":"2026-09-30T18:45:00Z","v":6430,"vw":4.523123},{"c":4.51,"h":4.52,"l":4.5,"n":78,"o":4.5,"t":"2026-09-30T19:00:00Z","v":2283,"vw":4.509699},{"c":4.5007,"h":4.51,"l":4.5,"n":52,"o":4.51,"t":"2026-09-30T19:15:00Z","v":2606,"vw":4.504499},{"c":4.49,"h":4.5,"l":4.48,"n":101,"o":4.5,"t":"2026-09-30T19:30:00Z","v":4280,"vw":4.491944},{"c":4.43,"h":4.49,"l":4.43,"n":588,"o":4.49,"t":"2026-09-30T19:45:00Z","v":26082,"vw":4.458279},{"c":4.45,"h":4.45,"l":4.44,"n":7,"o":4.44,"t":"2026-09-30T20:00:00Z","v":25462,"vw":4.441301},{"c":4.36,"h":4.44,"l":4.32,"n":145,"o":4.42,"t":"2026-10-01T13:30:00Z","v":16349,"vw":4.399815},{"c":4.35,"h":4.36,"l":4.34,"n":45,"o":4.35,"t":"2026-10-01T13:45:00Z","v":2876,"vw":4.351161},{"c":4.32,"h":4.33,"l":4.3,"n":80,"o":4.33,"t":"2026-10-01T14:00:00Z","v":3909,"vw":4.31743},{"c":4.31,"h":4.315,"l":4.31,"n":17,"o":4.315,"t":"2026-10-01T14:15:00Z","v":1083,"vw":4.311111},{"c":4.31,"h":4.31,"l":4.26,"n":107,"o":4.31,"t":"2026-10-01T14:30:00Z","v":5774,"vw":4.282021},{"c":4.28,"h":4.29,"l":4.28,"n":28,"o":4.29,"t":"2026-10-01T14:45:00Z","v":574,"vw":4.285},{"c":4.29,"h":4.29,"l":4.28,"n":33,"o":4.28,"t":"2026-10-01T15:00:00Z","v":1156,"vw":4.287143},{"c":4.3,"h":4.3,"l":4.3,"n":9,"o":4.3,"t":"2026-10-01T15:15:00Z","v":151,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":9,"o":4.29,"t":"2026-10-01T15:30:00Z","v":251,"vw":4.29},{"c":4.27,"h":4.3,"l":4.27,"n":32,"o":4.3,"t":"2026-10-01T15:45:00Z","v":1088,"vw":4.280557},{"c":4.28,"h":4.28,"l":4.27,"n":49,"o":4.2778,"t":"2026-10-01T16:00:00Z","v":5271,"vw":4.271051},{"c":4.275,"h":4.275,"l":4.27,"n":17,"o":4.27,"t":"2026-10-01T16:15:00Z","v":572,"vw":4.271667},{"c":4.27,"h":4.29,"l":4.27,"n":21,"o":4.29,"t":"2026-10-01T16:30:00Z","v":754,"vw":4.281009},{"c":4.27,"h":4.2799,"l":4.27,"n":18,"o":4.2799,"t":"2026-10-01T16:45:00Z","v":1473,"vw":4.27825},{"c":4.29,"h":4.29,"l":4.28,"n":68,"o":4.28,"t":"2026-10-01T17:00:00Z","v":2639,"vw":4.281957},{"c":4.3,"h":4.3,"l":4.29,"n":20,"o":4.29,"t":"2026-10-01T17:15:00Z","v":571,"vw":4.295},{"c":4.325,"h":4.33,"l":4.315,"n":76,"o":4.32,"t":"2026-10-01T17:30:00Z","v":3020,"vw":4.323054},{"c":4.3,"h":4.3,"l":4.29,"n":74,"o":4.3,"t":"2026-10-01T17:45:00Z","v":2972,"vw":4.298752},{"c":4.29,"h":4.29,"l":4.29,"n":19,"o":4.29,"t":"2026-10-01T18:00:00Z","v":747,"vw":4.29},{"c":4.32,"h":4.32,"l":4.3,"n":137,"o":4.3,"t":"2026-10-01T18:15:00Z","v":5659,"vw":4.3121},{"c":4.315,"h":4.325,"l":4.31,"n":88,"o":4.32,"t":"2026-10-01T18:30:00Z","v":3215,"vw":4.315987},{"c":4.36,"h":4.36,"l":4.315,"n":97,"o":4.315,"t":"2026-10-01T18:45:00Z","v":3101,"vw":4.334251},{"c":4.345,"h":4.37,"l":4.34,"n":102,"o":4.37,"t":"2026-10-01T19:00:00Z","v":4651,"vw":4.352008},{"c":4.37,"h":4.38,"l":4.345,"n":122,"o":4.35,"t":"2026-10-01T19:15:00Z","v":5927,"vw":4.363488},{"c":4.35,"h":4.39,"l":4.35,"n":286,"o":4.365,"t":"2026-10-01T19:30:00Z","v":14849,"vw":4.367001},{"c":4.325,"h":4.355,"l":4.31,"n":727,"o":4.35,"t":"2026-10-01T19:45:00Z","v":51641,"vw":4.326195},{"c":4.33,"h":4.33,"l":4.33,"n":9,"o":4.33,"t":"2026-10-01T20:00:00Z","v":25499,"vw":4.33},{"c":4.28,"h":4.37,"l":4.26,"n":42,"o":4.37,"t":"2026-10-02T13:30:00Z","v":11190,"vw":4.356872},{"c":4.23,"h":4.29,"l":4.22,"n":145,"o":4.29,"t":"2026-10-02T13:45:00Z","v":16563,"vw":4.235027},{"c":4.26,"h":4.26,"l":4.225,"n":44,"o":4.225,"t":"2026-10-02T14:00:00Z","v":2712,"vw":4.246107},{"c":4.24,"h":4.26,"l":4.24,"n":46,"o":4.26,"t":"2026-10-02T14:15:00Z","v":1586,"vw":4.24861},{"c":4.3,"h":4.3,"l":4.24,"n":168,"o":4.24,"t":"2026-10-02T14:30:00Z","v":7601,"vw":4.27929},{"c":4.32,"h":4.335,"l":4.3,"n":35,"o":4.31,"t":"2026-10-02T14:45:00Z","v":2500,"vw":4.317525},{"c":4.2511,"h":4.29,"l":4.2511,"n":98,"o":4.29,"t":"2026-10-02T15:00:00Z","v":3117,"vw":4.266938},{"c":4.29,"h":4.29,"l":4.26,"n":36,"o":4.26,"t":"2026-10-02T15:15:00Z","v":1274,"vw":4.279107},{"c":4.31,"h":4.31,"l":4.3,"n":29,"o":4.3,"t":"2026-10-02T15:30:00Z","v":912,"vw":4.302857},{"c":4.31,"h":4.31,"l":4.295,"n":38,"o":4.3,"t":"2026-10-02T15:45:00Z","v":1013,"vw":4.303},{"c":4.31,"h":4.31,"l":4.2908,"n":53,"o":4.3,"t":"2026-10-02T16:00:00Z","v":11150,"vw":4.294996},{"c":4.3,"h":4.31,"l":4.3,"n":18,"o":4.31,"t":"2026-10-02T16:15:00Z","v":812,"vw":4.303571},{"c":4.31,"h":4.315,"l":4.3013,"n":45,"o":4.31,"t":"2026-10-02T16:30:00Z","v":2143,"vw":4.307559},{"c":4.32,"h":4.32,"l":4.31,"n":24,"o":4.31,"t":"2026-10-02T16:45:00Z","v":1243,"vw":4.311929},{"c":4.32,"h":4.325,"l":4.32,"n":57,"o":4.32,"t":"2026-10-02T17:00:00Z","v":1824,"vw":4.321364},{"c":4.34,"h":4.345,"l":4.33,"n":44,"o":4.33,"t":"2026-10-02T17:15:00Z","v":2202,"vw":4.337755},{"c":4.36,"h":4.36,"l":4.348,"n":32,"o":4.35,"t":"2026-10-02T17:30:00Z","v":1809,"vw":4.357112},{"c":4.38,"h":4.38,"l":4.36,"n":57,"o":4.36,"t":"2026-10-02T17:45:00Z","v":1596,"vw":4.372141},{"c":4.355,"h":4.38,"l":4.34,"n":161,"o":4.38,"t":"2026-10-02T18:00:00Z","v":9266,"vw":4.355838},{"c":4.365,"h":4.365,"l":4.36,"n":36,"o":4.36,"t":"2026-10-02T18:15:00Z","v":829,"vw":4.361667},{"c":4.37,"h":4.37,"l":4.365,"n":34,"o":4.37,"t":"2026-10-02T18:30:00Z","v":1268,"vw":4.368571},{"c":4.365,"h":4.365,"l":4.365,"n":37,"o":4.365,"t":"2026-10-02T18:45:00Z","v":1090,"vw":4.365},{"c":4.34,"h":4.36,"l":4.34,"n":67,"o":4.36,"t":"2026-10-02T19:00:00Z","v":2285,"vw":4.350112},{"c":4.325,"h":4.335,"l":4.325,"n":24,"o":4.335,"t":"2026-10-02T19:15:00Z","v":1213,"vw":4.328492},{"c":4.37,"h":4.37,"l":4.33,"n":150,"o":4.33,"t":"2026-10-02T19:30:00Z","v":7601,"vw":4.346028},{"c":4.4,"h":4.41,"l":4.365,"n":465,"o":4.37,"t":"2026-10-02T19:45:00Z","v":19570,"vw":4.384979},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-02T20:00:00Z","v":21604,"vw":4.39},{"c":4.27,"h":4.4,"l":4.27,"n":106,"o":4.4,"t":"2026-10-05T13:30:00Z","v":4656,"vw":4.338817},{"c":4.305,"h":4.305,"l":4.24,"n":74,"o":4.26,"t":"2026-10-05T13:45:00Z","v":3620,"vw":4.274604},{"c":4.41,"h":4.41,"l":4.29,"n":117,"o":4.29,"t":"2026-10-05T14:00:00Z","v":5267,"vw":4.34533},{"c":4.41,"h":4.43,"l":4.39,"n":114,"o":4.39,"t":"2026-10-05T14:15:00Z","v":5346,"vw":4.418166},{"c":4.36,"h":4.39,"l":4.35,"n":71,"o":4.37,"t":"2026-10-05T14:30:00Z","v":2434,"vw":4.368883},{"c":4.32,"h":4.365,"l":4.32,"n":81,"o":4.365,"t":"2026-10-05T14:45:00Z","v":13699,"vw":4.340485},{"c":4.36,"h":4.36,"l":4.32,"n":92,"o":4.32,"t":"2026-10-05T15:00:00Z","v":3705,"vw":4.34391},{"c":4.4,"h":4.41,"l":4.37,"n":68,"o":4.37,"t":"2026-10-05T15:15:00Z","v":1825,"vw":4.391868},{"c":4.435,"h":4.435,"l":4.4,"n":89,"o":4.41,"t":"2026-10-05T15:30:00Z","v":2123,"vw":4.419569},{"c":4.43,"h":4.43,"l":4.43,"n":26,"o":4.43,"t":"2026-10-05T15:45:00Z","v":1038,"vw":4.43},{"c":4.44,"h":4.45,"l":4.44,"n":89,"o":4.44,"t":"2026-10-05T16:00:00Z","v":2511,"vw":4.443182},{"c":4.45,"h":4.45,"l":4.435,"n":103,"o":4.45,"t":"2026-10-05T16:15:00Z","v":3115,"vw":4.441239},{"c":4.45,"h":4.46,"l":4.45,"n":8,"o":4.46,"t":"2026-10-05T16:30:00Z","v":448,"vw":4.455},{"c":4.47,"h":4.48,"l":4.455,"n":84,"o":4.46,"t":"2026-10-05T16:45:00Z","v":3617,"vw":4.468545},{"c":4.44,"h":4.45,"l":4.44,"n":42,"o":4.45,"t":"2026-10-05T17:00:00Z","v":1346,"vw":4.442729},{"c":4.455,"h":4.46,"l":4.44,"n":50,"o":4.44,"t":"2026-10-05T17:15:00Z","v":2464,"vw":4.448422},{"c":4.465,"h":4.465,"l":4.445,"n":142,"o":4.46,"t":"2026-10-05T17:30:00Z","v":6841,"vw":4.455685},{"c":4.46,"h":4.47,"l":4.46,"n":79,"o":4.47,"t":"2026-10-05T17:45:00Z","v":4155,"vw":4.46554},{"c":4.465,"h":4.47,"l":4.465,"n":41,"o":4.465,"t":"2026-10-05T18:00:00Z","v":1194,"vw":4.465592},{"c":4.5,"h":4.5,"l":4.465,"n":88,"o":4.465,"t":"2026-10-05T18:15:00Z","v":3644,"vw":4.481811},{"c":4.485,"h":4.495,"l":4.485,"n":53,"o":4.495,"t":"2026-10-05T18:30:00Z","v":2826,"vw":4.489948},{"c":4.53,"h":4.53,"l":4.485,"n":172,"o":4.49,"t":"2026-10-05T18:45:00Z","v":19348,"vw":4.500214},{"c":4.53,"h":4.54,"l":4.52,"n":116,"o":4.525,"t":"2026-10-05T19:00:00Z","v":4968,"vw":4.528788},{"c":4.5,"h":4.53,"l":4.5,"n":147,"o":4.53,"t":"2026-10-05T19:15:00Z","v":9563,"vw":4.505888},{"c":4.48,"h":4.5,"l":4.48,"n":257,"o":4.5,"t":"2026-10-05T19:30:00Z","v":10823,"vw":4.49552},{"c":4.49,"h":4.505,"l":4.465,"n":550,"o":4.49,"t":"2026-10-05T19:45:00Z","v":31696,"vw":4.481152},{"c":4.48,"h":4.48,"l":4.48,"n":13,"o":4.48,"t":"2026-10-05T20:00:00Z","v":34351,"vw":4.48},{"c":4.47,"h":4.53,"l":4.47,"n":83,"o":4.53,"t":"2026-10-06T13:30:00Z","v":10439,"vw":4.514104},{"c":4.44,"h":4.48,"l":4.44,"n":71,"o":4.46,"t":"2026-10-06T13:45:00Z","v":3940,"vw":4.461503},{"c":4.39,"h":4.44,"l":4.39,"n":56,"o":4.44,"t":"2026-10-06T14:00:00Z","v":1529,"vw":4.417143},{"c":4.37,"h":4.37,"l":4.35,"n":32,"o":4.35,"t":"2026-10-06T14:15:00Z","v":1490,"vw":4.357326},{"c":4.37,"h":4.38,"l":4.36,"n":37,"o":4.38,"t":"2026-10-06T14:30:00Z","v":1510,"vw":4.364541},{"c":4.305,"h":4.42,"l":4.3,"n":342,"o":4.37,"t":"2026-10-06T14:45:00Z","v":51408,"vw":4.366262},{"c":4.325,"h":4.325,"l":4.28,"n":104,"o":4.32,"t":"2026-10-06T15:00:00Z","v":9341,"vw":4.294094},{"c":4.12,"h":4.335,"l":4.0917,"n":310,"o":4.325,"t":"2026-10-06T15:15:00Z","v":29706,"vw":4.217349},{"c":4.15,"h":4.15,"l":4.13,"n":59,"o":4.14,"t":"2026-10-06T15:30:00Z","v":5955,"vw":4.134278},{"c":4.165,"h":4.165,"l":4.14,"n":38,"o":4.14,"t":"2026-10-06T15:45:00Z","v":2989,"vw":4.157022},{"c":4.18,"h":4.18,"l":4.13,"n":140,"o":4.17,"t":"2026-10-06T16:00:00Z","v":14105,"vw":4.158228},{"c":4.1944,"h":4.21,"l":4.19,"n":58,"o":4.19,"t":"2026-10-06T16:15:00Z","v":4392,"vw":4.196019},{"c":4.19,"h":4.2,"l":4.18,"n":27,"o":4.2,"t":"2026-10-06T16:30:00Z","v":3399,"vw":4.198465},{"c":4.18,"h":4.19,"l":4.17,"n":61,"o":4.19,"t":"2026-10-06T16:45:00Z","v":3154,"vw":4.177105},{"c":4.17,"h":4.17,"l":4.17,"n":21,"o":4.17,"t":"2026-10-06T17:00:00Z","v":1491,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-06T17:15:00Z","v":551,"vw":4.17},{"c":4.16,"h":4.16,"l":4.11,"n":89,"o":4.16,"t":"2026-10-06T17:30:00Z","v":7365,"vw":4.147309},{"c":4.16,"h":4.17,"l":4.15,"n":42,"o":4.17,"t":"2026-10-06T17:45:00Z","v":1767,"vw":4.159731},{"c":4.16,"h":4.19,"l":4.16,"n":113,"o":4.165,"t":"2026-10-06T18:00:00Z","v":7273,"vw":4.177549},{"c":4.165,"h":4.17,"l":4.165,"n":7,"o":4.165,"t":"2026-10-06T18:15:00Z","v":453,"vw":4.166667},{"c":4.12,"h":4.16,"l":4.12,"n":46,"o":4.16,"t":"2026-10-06T18:30:00Z","v":2238,"vw":4.142993},{"c":4.13,"h":4.13,"l":4.08,"n":218,"o":4.12,"t":"2026-10-06T18:45:00Z","v":41423,"vw":4.085973},{"c":4.09,"h":4.12,"l":4.09,"n":169,"o":4.11,"t":"2026-10-06T19:00:00Z","v":8159,"vw":4.102673},{"c":4.07,"h":4.095,"l":4.07,"n":97,"o":4.095,"t":"2026-10-06T19:15:00Z","v":6336,"vw":4.078659},{"c":4.06,"h":4.1,"l":4.06,"n":117,"o":4.07,"t":"2026-10-06T19:30:00Z","v":10094,"vw":4.079433},{"c":4.04,"h":4.12,"l":3.98,"n":801,"o":4.06,"t":"2026-10-06T19:45:00Z","v":402649,"vw":4.056488},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-06T20:00:00Z","v":10135,"vw":4},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-07T12:15:00Z","v":189,"vw":4.03},{"c":3.95,"h":4.12,"l":3.925,"n":158,"o":3.98,"t":"2026-10-07T13:30:00Z","v":16839,"vw":3.992679},{"c":3.93,"h":3.975,"l":3.93,"n":36,"o":3.95,"t":"2026-10-07T13:45:00Z","v":2925,"vw":3.954917},{"c":3.87,"h":3.92,"l":3.83,"n":108,"o":3.92,"t":"2026-10-07T14:00:00Z","v":16261,"vw":3.859591},{"c":3.875,"h":3.875,"l":3.82,"n":108,"o":3.85,"t":"2026-10-07T14:15:00Z","v":14569,"vw":3.847987},{"c":3.87,"h":3.87,"l":3.86,"n":66,"o":3.87,"t":"2026-10-07T14:30:00Z","v":4705,"vw":3.864495},{"c":3.85,"h":3.88,"l":3.85,"n":71,"o":3.87,"t":"2026-10-07T14:45:00Z","v":6019,"vw":3.872252},{"c":3.87,"h":3.88,"l":3.85,"n":60,"o":3.86,"t":"2026-10-07T15:00:00Z","v":2805,"vw":3.857396},{"c":3.87,"h":3.88,"l":3.86,"n":35,"o":3.88,"t":"2026-10-07T15:15:00Z","v":2242,"vw":3.868595},{"c":3.87,"h":3.89,"l":3.87,"n":51,"o":3.88,"t":"2026-10-07T15:30:00Z","v":2750,"vw":3.880918},{"c":3.92,"h":3.94,"l":3.88,"n":184,"o":3.88,"t":"2026-10-07T15:45:00Z","v":31549,"vw":3.927038},{"c":3.93,"h":3.93,"l":3.895,"n":50,"o":3.9,"t":"2026-10-07T16:00:00Z","v":3936,"vw":3.901667},{"c":3.915,"h":3.935,"l":3.91,"n":40,"o":3.935,"t":"2026-10-07T16:15:00Z","v":1991,"vw":3.918083},{"c":3.915,"h":3.915,"l":3.905,"n":33,"o":3.915,"t":"2026-10-07T16:30:00Z","v":2518,"vw":3.910405},{"c":3.93,"h":3.93,"l":3.92,"n":34,"o":3.92,"t":"2026-10-07T16:45:00Z","v":1626,"vw":3.928333},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-07T17:00:00Z","v":199,"vw":3.93},{"c":3.95,"h":3.955,"l":3.93,"n":112,"o":3.93,"t":"2026-10-07T17:15:00Z","v":8160,"vw":3.946524},{"c":3.94,"h":3.94,"l":3.94,"n":13,"o":3.94,"t":"2026-10-07T17:30:00Z","v":443,"vw":3.94},{"c":3.955,"h":3.965,"l":3.945,"n":54,"o":3.945,"t":"2026-10-07T17:45:00Z","v":2136,"vw":3.952208},{"c":3.95,"h":3.96,"l":3.95,"n":25,"o":3.955,"t":"2026-10-07T18:00:00Z","v":1297,"vw":3.952358},{"c":3.94,"h":3.96,"l":3.91,"n":187,"o":3.96,"t":"2026-10-07T18:15:00Z","v":28602,"vw":3.931785},{"c":3.925,"h":3.93,"l":3.92,"n":55,"o":3.93,"t":"2026-10-07T18:30:00Z","v":5019,"vw":3.920595},{"c":3.91,"h":3.935,"l":3.905,"n":81,"o":3.93,"t":"2026-10-07T18:45:00Z","v":10782,"vw":3.924828},{"c":3.916,"h":3.916,"l":3.905,"n":29,"o":3.91,"t":"2026-10-07T19:00:00Z","v":2340,"vw":3.911546},{"c":3.92,"h":3.92,"l":3.91,"n":79,"o":3.915,"t":"2026-10-07T19:15:00Z","v":3774,"vw":3.91446},{"c":3.895,"h":3.915,"l":3.895,"n":113,"o":3.915,"t":"2026-10-07T19:30:00Z","v":6164,"vw":3.901679},{"c":3.875,"h":3.9,"l":3.87,"n":506,"o":3.895,"t":"2026-10-07T19:45:00Z","v":41127,"vw":3.884432},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-07T20:00:00Z","v":18147,"vw":3.89},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-08T09:15:00Z","v":100,"vw":4.05},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-08T11:45:00Z","v":601,"vw":3.92},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-08T12:15:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-08T12:30:00Z","v":269,"vw":3.8},{"c":3.8,"h":3.87,"l":3.79,"n":122,"o":3.87,"t":"2026-10-08T13:30:00Z","v":8537,"vw":3.820545},{"c":3.79,"h":3.85,"l":3.79,"n":43,"o":3.8,"t":"2026-10-08T13:45:00Z","v":8075,"vw":3.824204},{"c":3.85,"h":3.85,"l":3.78,"n":47,"o":3.79,"t":"2026-10-08T14:00:00Z","v":3965,"vw":3.818654},{"c":3.82,"h":3.84,"l":3.82,"n":27,"o":3.84,"t":"2026-10-08T14:15:00Z","v":2002,"vw":3.835359},{"c":3.83,"h":3.84,"l":3.82,"n":50,"o":3.82,"t":"2026-10-08T14:30:00Z","v":3721,"vw":3.834828},{"c":3.84,"h":3.85,"l":3.84,"n":12,"o":3.84,"t":"2026-10-08T14:45:00Z","v":1052,"vw":3.841111},{"c":3.83,"h":3.84,"l":3.82,"n":63,"o":3.84,"t":"2026-10-08T15:00:00Z","v":4071,"vw":3.830351},{"c":3.8,"h":3.825,"l":3.8,"n":25,"o":3.825,"t":"2026-10-08T15:15:00Z","v":2746,"vw":3.812708},{"c":3.81,"h":3.85,"l":3.78,"n":118,"o":3.795,"t":"2026-10-08T15:30:00Z","v":13149,"vw":3.8171},{"c":3.81,"h":3.83,"l":3.8,"n":120,"o":3.82,"t":"2026-10-08T15:45:00Z","v":8592,"vw":3.820047},{"c":3.83,"h":3.84,"l":3.81,"n":125,"o":3.82,"t":"2026-10-08T16:00:00Z","v":9775,"vw":3.828732},{"c":3.86,"h":3.875,"l":3.84,"n":30,"o":3.84,"t":"2026-10-08T16:15:00Z","v":1669,"vw":3.857727},{"c":3.84,"h":3.85,"l":3.83,"n":68,"o":3.85,"t":"2026-10-08T16:30:00Z","v":4531,"vw":3.838409},{"c":3.83,"h":3.84,"l":3.82,"n":23,"o":3.84,"t":"2026-10-08T16:45:00Z","v":2965,"vw":3.831446},{"c":3.85,"h":3.85,"l":3.8393,"n":29,"o":3.8393,"t":"2026-10-08T17:00:00Z","v":2345,"vw":3.843107},{"c":3.86,"h":3.86,"l":3.84,"n":119,"o":3.84,"t":"2026-10-08T17:15:00Z","v":9846,"vw":3.849619},{"c":3.87,"h":3.88,"l":3.86,"n":10,"o":3.86,"t":"2026-10-08T17:30:00Z","v":730,"vw":3.86816},{"c":3.87,"h":3.875,"l":3.87,"n":6,"o":3.875,"t":"2026-10-08T17:45:00Z","v":494,"vw":3.873606},{"c":3.875,"h":3.88,"l":3.87,"n":35,"o":3.87,"t":"2026-10-08T18:00:00Z","v":2502,"vw":3.8765},{"c":3.87,"h":3.88,"l":3.86,"n":64,"o":3.875,"t":"2026-10-08T18:15:00Z","v":4411,"vw":3.869853},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-08T18:30:00Z","v":416,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":13,"o":3.88,"t":"2026-10-08T18:45:00Z","v":648,"vw":3.88},{"c":3.895,"h":3.9,"l":3.88,"n":69,"o":3.88,"t":"2026-10-08T19:00:00Z","v":5406,"vw":3.892649},{"c":3.905,"h":3.92,"l":3.89,"n":67,"o":3.895,"t":"2026-10-08T19:15:00Z","v":6219,"vw":3.904954},{"c":3.91,"h":3.92,"l":3.9,"n":79,"o":3.9,"t":"2026-10-08T19:30:00Z","v":3010,"vw":3.906561},{"c":3.88,"h":3.91,"l":3.85,"n":358,"o":3.91,"t":"2026-10-08T19:45:00Z","v":28141,"vw":3.878215},{"c":3.875,"h":3.875,"l":3.875,"n":8,"o":3.875,"t":"2026-10-08T20:00:00Z","v":83606,"vw":3.875},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-08T20:30:00Z","v":390,"vw":3.82},{"c":4.31,"h":4.31,"l":4.31,"n":9,"o":4.31,"t":"2026-10-09T09:00:00Z","v":108,"vw":4.31},{"c":4.17,"h":4.17,"l":3.92,"n":5,"o":4.09,"t":"2026-10-09T11:30:00Z","v":5501,"vw":4.158182},{"c":3.86,"h":3.94,"l":3.84,"n":64,"o":3.88,"t":"2026-10-09T13:30:00Z","v":25507,"vw":3.886629},{"c":3.96,"h":3.96,"l":3.885,"n":57,"o":3.885,"t":"2026-10-09T13:45:00Z","v":5691,"vw":3.8914},{"c":4.045,"h":4.07,"l":3.965,"n":79,"o":3.965,"t":"2026-10-09T14:00:00Z","v":4923,"vw":4.008813},{"c":4.07,"h":4.07,"l":4.0348,"n":77,"o":4.04,"t":"2026-10-09T14:15:00Z","v":6872,"vw":4.043645},{"c":4.02,"h":4.05,"l":4.02,"n":25,"o":4.05,"t":"2026-10-09T14:30:00Z","v":1382,"vw":4.028936},{"c":3.97,"h":3.97,"l":3.97,"n":11,"o":3.97,"t":"2026-10-09T14:45:00Z","v":716,"vw":3.97},{"c":3.975,"h":3.975,"l":3.9735,"n":7,"o":3.9735,"t":"2026-10-09T15:00:00Z","v":418,"vw":3.974023},{"c":3.965,"h":3.975,"l":3.965,"n":30,"o":3.975,"t":"2026-10-09T15:15:00Z","v":1572,"vw":3.969767},{"c":3.98,"h":3.98,"l":3.98,"n":40,"o":3.98,"t":"2026-10-09T15:30:00Z","v":2619,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-09T15:45:00Z","v":101,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-10-09T16:00:00Z","v":309,"vw":3.975},{"c":3.975,"h":3.98,"l":3.975,"n":14,"o":3.98,"t":"2026-10-09T16:15:00Z","v":805,"vw":3.975833},{"c":3.975,"h":3.975,"l":3.975,"n":1,"o":3.975,"t":"2026-10-09T16:30:00Z","v":100,"vw":3.975},{"c":3.955,"h":3.975,"l":3.95,"n":129,"o":3.975,"t":"2026-10-09T16:45:00Z","v":9313,"vw":3.961754},{"c":3.955,"h":3.96,"l":3.95,"n":88,"o":3.95,"t":"2026-10-09T17:00:00Z","v":3146,"vw":3.953594},{"c":3.97,"h":3.97,"l":3.96,"n":46,"o":3.96,"t":"2026-10-09T17:15:00Z","v":1726,"vw":3.9625},{"c":3.97,"h":3.98,"l":3.97,"n":12,"o":3.98,"t":"2026-10-09T17:30:00Z","v":276,"vw":3.975},{"c":3.935,"h":3.965,"l":3.935,"n":57,"o":3.965,"t":"2026-10-09T17:45:00Z","v":2605,"vw":3.949667},{"c":3.955,"h":3.97,"l":3.93,"n":71,"o":3.93,"t":"2026-10-09T18:00:00Z","v":5219,"vw":3.940979},{"c":3.94,"h":3.95,"l":3.94,"n":30,"o":3.95,"t":"2026-10-09T18:15:00Z","v":1165,"vw":3.94361},{"c":3.95,"h":3.95,"l":3.9301,"n":56,"o":3.94,"t":"2026-10-09T18:30:00Z","v":2804,"vw":3.939003},{"c":3.94,"h":3.95,"l":3.94,"n":43,"o":3.945,"t":"2026-10-09T18:45:00Z","v":2371,"vw":3.944804},{"c":3.945,"h":3.9495,"l":3.93,"n":61,"o":3.945,"t":"2026-10-09T19:00:00Z","v":5048,"vw":3.941212},{"c":3.955,"h":3.955,"l":3.95,"n":35,"o":3.95,"t":"2026-10-09T19:15:00Z","v":1446,"vw":3.950605},{"c":3.955,"h":3.97,"l":3.955,"n":155,"o":3.955,"t":"2026-10-09T19:30:00Z","v":8612,"vw":3.962705},{"c":3.97,"h":3.98,"l":3.95,"n":523,"o":3.955,"t":"2026-10-09T19:45:00Z","v":30903,"vw":3.964269},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-09T20:00:00Z","v":17679,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-12T13:00:00Z","v":700,"vw":3.95},{"c":3.97,"h":4.0785,"l":3.92,"n":50,"o":3.95,"t":"2026-10-12T13:30:00Z","v":2336,"vw":3.960893},{"c":4.04,"h":4.04,"l":3.98,"n":59,"o":3.98,"t":"2026-10-12T13:45:00Z","v":3006,"vw":4.010832},{"c":4.055,"h":4.055,"l":4.03,"n":16,"o":4.03,"t":"2026-10-12T14:00:00Z","v":701,"vw":4.041137},{"c":4.065,"h":4.065,"l":4.04,"n":32,"o":4.065,"t":"2026-10-12T14:15:00Z","v":1575,"vw":4.057257},{"c":4.08,"h":4.08,"l":4.07,"n":27,"o":4.07,"t":"2026-10-12T14:30:00Z","v":1431,"vw":4.073333},{"c":4.08,"h":4.08,"l":4.06,"n":55,"o":4.07,"t":"2026-10-12T14:45:00Z","v":2949,"vw":4.069706},{"c":4.11,"h":4.11,"l":4.07,"n":39,"o":4.07,"t":"2026-10-12T15:00:00Z","v":1572,"vw":4.09},{"c":4.09,"h":4.11,"l":4.09,"n":11,"o":4.11,"t":"2026-10-12T15:15:00Z","v":442,"vw":4.101551},{"c":4.13,"h":4.14,"l":4.1,"n":17,"o":4.1,"t":"2026-10-12T15:30:00Z","v":764,"vw":4.126442},{"c":4.07,"h":4.12,"l":4.07,"n":70,"o":4.12,"t":"2026-10-12T15:45:00Z","v":3794,"vw":4.100311},{"c":4.055,"h":4.055,"l":4.05,"n":12,"o":4.055,"t":"2026-10-12T16:00:00Z","v":543,"vw":4.05375},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-12T16:15:00Z","v":272,"vw":4.05},{"c":4.05,"h":4.05,"l":4.04,"n":9,"o":4.04,"t":"2026-10-12T16:30:00Z","v":440,"vw":4.042976},{"c":4.05,"h":4.08,"l":4.04,"n":55,"o":4.04,"t":"2026-10-12T16:45:00Z","v":4725,"vw":4.056053},{"c":4.06,"h":4.07,"l":4.05,"n":20,"o":4.07,"t":"2026-10-12T17:00:00Z","v":839,"vw":4.06},{"c":4.05,"h":4.05,"l":4.04,"n":15,"o":4.05,"t":"2026-10-12T17:15:00Z","v":913,"vw":4.046701},{"c":4.065,"h":4.07,"l":4.065,"n":15,"o":4.07,"t":"2026-10-12T17:30:00Z","v":660,"vw":4.06625},{"c":4.085,"h":4.09,"l":4.075,"n":47,"o":4.075,"t":"2026-10-12T17:45:00Z","v":1472,"vw":4.083663},{"c":4.12,"h":4.12,"l":4.085,"n":162,"o":4.085,"t":"2026-10-12T18:00:00Z","v":11204,"vw":4.107857},{"c":4.12,"h":4.12,"l":4.105,"n":50,"o":4.12,"t":"2026-10-12T18:15:00Z","v":3042,"vw":4.112091},{"c":4.095,"h":4.12,"l":4.09,"n":98,"o":4.12,"t":"2026-10-12T18:30:00Z","v":7563,"vw":4.104125},{"c":4.105,"h":4.105,"l":4.1,"n":25,"o":4.1,"t":"2026-10-12T18:45:00Z","v":1212,"vw":4.101486},{"c":4.105,"h":4.11,"l":4.105,"n":39,"o":4.11,"t":"2026-10-12T19:00:00Z","v":2013,"vw":4.10625},{"c":4.12,"h":4.125,"l":4.11,"n":75,"o":4.11,"t":"2026-10-12T19:15:00Z","v":4608,"vw":4.116664},{"c":4.13,"h":4.135,"l":4.12,"n":118,"o":4.12,"t":"2026-10-12T19:30:00Z","v":7627,"vw":4.130083},{"c":4.1,"h":4.15,"l":4.09,"n":797,"o":4.145,"t":"2026-10-12T19:45:00Z","v":30525,"vw":4.117436},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-12T20:00:00Z","v":15030,"vw":4.1},{"c":4.13,"h":4.13,"l":4.0701,"n":36,"o":4.1,"t":"2026-10-13T13:30:00Z","v":4633,"vw":4.082029},{"c":4.065,"h":4.11,"l":4.065,"n":63,"o":4.11,"t":"2026-10-13T13:45:00Z","v":2781,"vw":4.087273},{"c":4.06,"h":4.06,"l":4.06,"n":6,"o":4.06,"t":"2026-10-13T14:00:00Z","v":112,"vw":4.06},{"c":4.065,"h":4.07,"l":4.045,"n":97,"o":4.06,"t":"2026-10-13T14:15:00Z","v":4141,"vw":4.059647},{"c":4.095,"h":4.095,"l":4.09,"n":4,"o":4.09,"t":"2026-10-13T14:30:00Z","v":203,"vw":4.0925},{"c":4.12,"h":4.125,"l":4.095,"n":28,"o":4.095,"t":"2026-10-13T14:45:00Z","v":1351,"vw":4.114098},{"c":4.14,"h":4.14,"l":4.12,"n":30,"o":4.12,"t":"2026-10-13T15:00:00Z","v":1374,"vw":4.128333},{"c":4.13,"h":4.145,"l":4.125,"n":84,"o":4.135,"t":"2026-10-13T15:15:00Z","v":5814,"vw":4.134442},{"c":4.135,"h":4.135,"l":4.135,"n":14,"o":4.135,"t":"2026-10-13T15:30:00Z","v":531,"vw":4.135},{"c":4.16,"h":4.16,"l":4.13,"n":61,"o":4.13,"t":"2026-10-13T15:45:00Z","v":2946,"vw":4.145194},{"c":4.14,"h":4.16,"l":4.14,"n":54,"o":4.16,"t":"2026-10-13T16:00:00Z","v":3138,"vw":4.148125},{"c":4.1405,"h":4.16,"l":4.14,"n":29,"o":4.14,"t":"2026-10-13T16:15:00Z","v":2443,"vw":4.151146},{"c":4.15,"h":4.155,"l":4.14,"n":50,"o":4.145,"t":"2026-10-13T16:30:00Z","v":4241,"vw":4.148673},{"c":4.145,"h":4.15,"l":4.145,"n":17,"o":4.15,"t":"2026-10-13T16:45:00Z","v":831,"vw":4.148333},{"c":4.145,"h":4.15,"l":4.145,"n":34,"o":4.145,"t":"2026-10-13T17:00:00Z","v":2264,"vw":4.148316},{"c":4.11,"h":4.145,"l":4.11,"n":22,"o":4.145,"t":"2026-10-13T17:15:00Z","v":1389,"vw":4.135333},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-13T17:30:00Z","v":400,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-13T17:45:00Z","v":245,"vw":4.14},{"c":4.145,"h":4.15,"l":4.12,"n":60,"o":4.12,"t":"2026-10-13T18:00:00Z","v":3414,"vw":4.143729},{"c":4.145,"h":4.145,"l":4.145,"n":15,"o":4.145,"t":"2026-10-13T18:15:00Z","v":673,"vw":4.145},{"c":4.13,"h":4.145,"l":4.13,"n":57,"o":4.1403,"t":"2026-10-13T18:30:00Z","v":4405,"vw":4.137121},{"c":4.13,"h":4.14,"l":4.125,"n":66,"o":4.13,"t":"2026-10-13T18:45:00Z","v":4301,"vw":4.131117},{"c":4.14,"h":4.14,"l":4.13,"n":19,"o":4.14,"t":"2026-10-13T19:00:00Z","v":941,"vw":4.1375},{"c":4.125,"h":4.135,"l":4.125,"n":55,"o":4.135,"t":"2026-10-13T19:15:00Z","v":3789,"vw":4.128688},{"c":4.105,"h":4.13,"l":4.1,"n":73,"o":4.125,"t":"2026-10-13T19:30:00Z","v":4267,"vw":4.113306},{"c":4.125,"h":4.13,"l":4.08,"n":486,"o":4.105,"t":"2026-10-13T19:45:00Z","v":27286,"vw":4.104394},{"c":4.1,"h":4.1,"l":4.1,"n":15,"o":4.1,"t":"2026-10-13T20:00:00Z","v":18979,"vw":4.1},{"c":4.17,"h":4.21,"l":4.05,"n":87,"o":4.05,"t":"2026-10-14T13:30:00Z","v":12921,"vw":4.112957},{"c":4.11,"h":4.175,"l":4.09,"n":97,"o":4.175,"t":"2026-10-14T13:45:00Z","v":5430,"vw":4.12322},{"c":4.1,"h":4.1195,"l":4.1,"n":42,"o":4.11,"t":"2026-10-14T14:00:00Z","v":2900,"vw":4.105906},{"c":4.14,"h":4.17,"l":4.11,"n":111,"o":4.11,"t":"2026-10-14T14:15:00Z","v":5900,"vw":4.145415},{"c":4.15,"h":4.15,"l":4.105,"n":135,"o":4.13,"t":"2026-10-14T14:30:00Z","v":10688,"vw":4.129637},{"c":4.19,"h":4.19,"l":4.16,"n":112,"o":4.16,"t":"2026-10-14T14:45:00Z","v":4732,"vw":4.175021},{"c":4.19,"h":4.2,"l":4.18,"n":108,"o":4.2,"t":"2026-10-14T15:00:00Z","v":3373,"vw":4.189417},{"c":4.155,"h":4.2,"l":4.15,"n":106,"o":4.2,"t":"2026-10-14T15:15:00Z","v":6266,"vw":4.167433},{"c":4.145,"h":4.155,"l":4.135,"n":180,"o":4.145,"t":"2026-10-14T15:30:00Z","v":14843,"vw":4.145383},{"c":4.13,"h":4.165,"l":4.13,"n":232,"o":4.15,"t":"2026-10-14T15:45:00Z","v":35566,"vw":4.150433},{"c":4.11,"h":4.135,"l":4.11,"n":64,"o":4.13,"t":"2026-10-14T16:00:00Z","v":2739,"vw":4.125032},{"c":4.045,"h":4.1,"l":4.03,"n":134,"o":4.1,"t":"2026-10-14T16:15:00Z","v":15526,"vw":4.070346},{"c":4.05,"h":4.05,"l":4.05,"n":14,"o":4.05,"t":"2026-10-14T16:30:00Z","v":804,"vw":4.05},{"c":4.04,"h":4.05,"l":4.04,"n":54,"o":4.05,"t":"2026-10-14T16:45:00Z","v":2269,"vw":4.043874},{"c":4.03,"h":4.04,"l":4.03,"n":55,"o":4.04,"t":"2026-10-14T17:00:00Z","v":2179,"vw":4.035681},{"c":4.035,"h":4.04,"l":4.03,"n":35,"o":4.03,"t":"2026-10-14T17:15:00Z","v":1186,"vw":4.035},{"c":4.035,"h":4.04,"l":4.03,"n":20,"o":4.03,"t":"2026-10-14T17:30:00Z","v":714,"vw":4.036},{"c":4.03,"h":4.04,"l":4.02,"n":79,"o":4.035,"t":"2026-10-14T17:45:00Z","v":3570,"vw":4.029289},{"c":4.04,"h":4.04,"l":4.03,"n":32,"o":4.035,"t":"2026-10-14T18:00:00Z","v":1421,"vw":4.031364},{"c":4.06,"h":4.065,"l":4.04,"n":92,"o":4.04,"t":"2026-10-14T18:15:00Z","v":5608,"vw":4.049591},{"c":4.025,"h":4.06,"l":4.02,"n":94,"o":4.06,"t":"2026-10-14T18:30:00Z","v":6815,"vw":4.035783},{"c":4.05,"h":4.05,"l":4.025,"n":47,"o":4.025,"t":"2026-10-14T18:45:00Z","v":2023,"vw":4.034923},{"c":4.045,"h":4.05,"l":4.04,"n":26,"o":4.04,"t":"2026-10-14T19:00:00Z","v":2088,"vw":4.047667},{"c":4.04,"h":4.075,"l":4.04,"n":145,"o":4.05,"t":"2026-10-14T19:15:00Z","v":15378,"vw":4.055447},{"c":4.04,"h":4.05,"l":4.04,"n":94,"o":4.05,"t":"2026-10-14T19:30:00Z","v":5455,"vw":4.041793},{"c":4.04,"h":4.05,"l":4.02,"n":407,"o":4.04,"t":"2026-10-14T19:45:00Z","v":19332,"vw":4.039932},{"c":4.04,"h":4.04,"l":4.04,"n":14,"o":4.04,"t":"2026-10-14T20:00:00Z","v":16332,"vw":4.04},{"c":4.065,"h":4.12,"l":4.04,"n":142,"o":4.04,"t":"2026-10-15T13:30:00Z","v":8061,"vw":4.079528},{"c":4.055,"h":4.065,"l":4.04,"n":20,"o":4.06,"t":"2026-10-15T13:45:00Z","v":7519,"vw":4.042016},{"c":4.095,"h":4.095,"l":4.05,"n":182,"o":4.05,"t":"2026-10-15T14:00:00Z","v":3517,"vw":4.0636},{"c":4.08,"h":4.1,"l":4.08,"n":77,"o":4.1,"t":"2026-10-15T14:15:00Z","v":3674,"vw":4.0854},{"c":4.1,"h":4.1,"l":4.09,"n":7,"o":4.09,"t":"2026-10-15T14:30:00Z","v":453,"vw":4.09625},{"c":4.18,"h":4.18,"l":4.1,"n":148,"o":4.1,"t":"2026-10-15T14:45:00Z","v":21615,"vw":4.112212},{"c":4.205,"h":4.21,"l":4.13,"n":300,"o":4.18,"t":"2026-10-15T15:00:00Z","v":23019,"vw":4.149066},{"c":4.17,"h":4.205,"l":4.16,"n":102,"o":4.2,"t":"2026-10-15T15:15:00Z","v":7882,"vw":4.185527},{"c":4.195,"h":4.195,"l":4.19,"n":9,"o":4.19,"t":"2026-10-15T15:30:00Z","v":563,"vw":4.1925},{"c":4.18,"h":4.19,"l":4.18,"n":30,"o":4.19,"t":"2026-10-15T15:45:00Z","v":1289,"vw":4.184122},{"c":4.155,"h":4.1899,"l":4.155,"n":56,"o":4.1899,"t":"2026-10-15T16:00:00Z","v":2920,"vw":4.167917},{"c":4.14,"h":4.15,"l":4.14,"n":29,"o":4.15,"t":"2026-10-15T16:15:00Z","v":1617,"vw":4.145795},{"c":4.135,"h":4.14,"l":4.125,"n":134,"o":4.14,"t":"2026-10-15T16:30:00Z","v":8948,"vw":4.131881},{"c":4.14,"h":4.14,"l":4.125,"n":50,"o":4.13,"t":"2026-10-15T16:45:00Z","v":3314,"vw":4.131582},{"c":4.15,"h":4.15,"l":4.14,"n":15,"o":4.14,"t":"2026-10-15T17:00:00Z","v":752,"vw":4.143333},{"c":4.135,"h":4.145,"l":4.13,"n":44,"o":4.145,"t":"2026-10-15T17:15:00Z","v":3136,"vw":4.137353},{"c":4.11,"h":4.14,"l":4.11,"n":104,"o":4.135,"t":"2026-10-15T17:30:00Z","v":6536,"vw":4.132907},{"c":4.105,"h":4.12,"l":4.1,"n":70,"o":4.12,"t":"2026-10-15T17:45:00Z","v":4185,"vw":4.110048},{"c":4.085,"h":4.105,"l":4.085,"n":53,"o":4.105,"t":"2026-10-15T18:00:00Z","v":2168,"vw":4.099318},{"c":4.08,"h":4.095,"l":4.07,"n":100,"o":4.085,"t":"2026-10-15T18:15:00Z","v":4123,"vw":4.084047},{"c":4.095,"h":4.095,"l":4.075,"n":89,"o":4.085,"t":"2026-10-15T18:30:00Z","v":6067,"vw":4.083023},{"c":4.095,"h":4.1,"l":4.095,"n":67,"o":4.095,"t":"2026-10-15T18:45:00Z","v":2636,"vw":4.097892},{"c":4.13,"h":4.13,"l":4.095,"n":83,"o":4.095,"t":"2026-10-15T19:00:00Z","v":5087,"vw":4.112269},{"c":4.105,"h":4.13,"l":4.1,"n":222,"o":4.12,"t":"2026-10-15T19:15:00Z","v":24718,"vw":4.117933},{"c":4.08,"h":4.105,"l":4.08,"n":116,"o":4.105,"t":"2026-10-15T19:30:00Z","v":9341,"vw":4.093451},{"c":4.12,"h":4.12,"l":4.06,"n":877,"o":4.08,"t":"2026-10-15T19:45:00Z","v":70024,"vw":4.090533},{"c":4.12,"h":4.12,"l":4.12,"n":18,"o":4.12,"t":"2026-10-15T20:00:00Z","v":15481,"vw":4.12},{"c":4.04,"h":4.115,"l":4.03,"n":146,"o":4.1,"t":"2026-10-16T13:30:00Z","v":16222,"vw":4.09255},{"c":4.09,"h":4.1,"l":4.05,"n":62,"o":4.05,"t":"2026-10-16T13:45:00Z","v":2694,"vw":4.076172},{"c":4.08,"h":4.1,"l":4.08,"n":49,"o":4.1,"t":"2026-10-16T14:00:00Z","v":2160,"vw":4.095319},{"c":4.05,"h":4.07,"l":4.05,"n":25,"o":4.06,"t":"2026-10-16T14:30:00Z","v":1160,"vw":4.057778},{"c":4.06,"h":4.06,"l":4.04,"n":78,"o":4.04,"t":"2026-10-16T14:45:00Z","v":2693,"vw":4.048709},{"c":4.04,"h":4.06,"l":4.04,"n":40,"o":4.06,"t":"2026-10-16T15:00:00Z","v":1576,"vw":4.05125},{"c":3.95,"h":4.01,"l":3.94,"n":101,"o":4.01,"t":"2026-10-16T15:15:00Z","v":13597,"vw":3.961844},{"c":3.94,"h":3.97,"l":3.94,"n":60,"o":3.95,"t":"2026-10-16T15:30:00Z","v":4824,"vw":3.960664},{"c":3.97,"h":3.97,"l":3.95,"n":126,"o":3.95,"t":"2026-10-16T15:45:00Z","v":4338,"vw":3.963111},{"c":3.96,"h":3.965,"l":3.95,"n":70,"o":3.96,"t":"2026-10-16T16:00:00Z","v":3260,"vw":3.959335},{"c":3.96,"h":3.97,"l":3.95,"n":139,"o":3.97,"t":"2026-10-16T16:15:00Z","v":4789,"vw":3.963208},{"c":3.97,"h":3.97,"l":3.965,"n":32,"o":3.97,"t":"2026-10-16T16:30:00Z","v":2688,"vw":3.969732},{"c":3.97,"h":3.97,"l":3.96,"n":20,"o":3.97,"t":"2026-10-16T16:45:00Z","v":831,"vw":3.968},{"c":3.96,"h":3.96,"l":3.96,"n":32,"o":3.96,"t":"2026-10-16T17:00:00Z","v":925,"vw":3.96},{"c":3.94,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-16T17:15:00Z","v":825,"vw":3.9425},{"c":3.94,"h":3.94,"l":3.92,"n":20,"o":3.92,"t":"2026-10-16T17:30:00Z","v":505,"vw":3.93},{"c":3.91,"h":3.93,"l":3.91,"n":31,"o":3.93,"t":"2026-10-16T17:45:00Z","v":1112,"vw":3.921667},{"c":3.89,"h":3.9,"l":3.89,"n":13,"o":3.9,"t":"2026-10-16T18:00:00Z","v":725,"vw":3.897727},{"c":3.88,"h":3.89,"l":3.88,"n":23,"o":3.88,"t":"2026-10-16T18:15:00Z","v":1261,"vw":3.8875},{"c":3.875,"h":3.88,"l":3.87,"n":19,"o":3.88,"t":"2026-10-16T18:30:00Z","v":1010,"vw":3.877226},{"c":3.89,"h":3.905,"l":3.87,"n":137,"o":3.87,"t":"2026-10-16T18:45:00Z","v":5736,"vw":3.88707},{"c":3.905,"h":3.905,"l":3.905,"n":13,"o":3.905,"t":"2026-10-16T19:00:00Z","v":361,"vw":3.905},{"c":3.91,"h":3.91,"l":3.89,"n":175,"o":3.91,"t":"2026-10-16T19:15:00Z","v":11203,"vw":3.899568},{"c":3.88,"h":3.92,"l":3.88,"n":151,"o":3.91,"t":"2026-10-16T19:30:00Z","v":6340,"vw":3.898732},{"c":3.885,"h":3.9,"l":3.87,"n":391,"o":3.8842,"t":"2026-10-16T19:45:00Z","v":11724,"vw":3.884012},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-16T20:00:00Z","v":16596,"vw":3.87},{"c":3.5868,"h":3.5868,"l":3.5868,"n":2,"o":3.5868,"t":"2026-10-16T22:00:00Z","v":170,"vw":3.5868},{"c":3.92,"h":3.95,"l":3.91,"n":43,"o":3.92,"t":"2026-10-19T13:30:00Z","v":2746,"vw":3.922536},{"c":3.91,"h":3.91,"l":3.89,"n":49,"o":3.9,"t":"2026-10-19T14:00:00Z","v":2269,"vw":3.894222},{"c":3.895,"h":3.905,"l":3.89,"n":28,"o":3.905,"t":"2026-10-19T14:15:00Z","v":828,"vw":3.895},{"c":3.915,"h":3.92,"l":3.865,"n":217,"o":3.895,"t":"2026-10-19T14:30:00Z","v":13855,"vw":3.882353},{"c":3.915,"h":3.92,"l":3.915,"n":12,"o":3.915,"t":"2026-10-19T14:45:00Z","v":647,"vw":3.917297},{"c":3.95,"h":3.95,"l":3.91,"n":112,"o":3.91,"t":"2026-10-19T15:00:00Z","v":4241,"vw":3.923623},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-19T15:15:00Z","v":289,"vw":3.945},{"c":3.95,"h":3.95,"l":3.945,"n":20,"o":3.945,"t":"2026-10-19T15:30:00Z","v":758,"vw":3.948333},{"c":3.94,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-19T15:45:00Z","v":1263,"vw":3.948864},{"c":3.905,"h":3.94,"l":3.9,"n":85,"o":3.94,"t":"2026-10-19T16:00:00Z","v":3926,"vw":3.923168},{"c":3.91,"h":3.91,"l":3.9,"n":7,"o":3.9,"t":"2026-10-19T16:15:00Z","v":413,"vw":3.9025},{"c":3.909,"h":3.909,"l":3.909,"n":6,"o":3.909,"t":"2026-10-19T16:45:00Z","v":305,"vw":3.909},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-10-19T17:00:00Z","v":361,"vw":3.9},{"c":3.86,"h":3.9,"l":3.835,"n":99,"o":3.9,"t":"2026-10-19T17:15:00Z","v":9176,"vw":3.877833},{"c":3.85,"h":3.85,"l":3.84,"n":17,"o":3.85,"t":"2026-10-19T17:30:00Z","v":522,"vw":3.846667},{"c":3.83,"h":3.85,"l":3.825,"n":45,"o":3.85,"t":"2026-10-19T17:45:00Z","v":2384,"vw":3.835098},{"c":3.8388,"h":3.8388,"l":3.83,"n":10,"o":3.83,"t":"2026-10-19T18:00:00Z","v":568,"vw":3.832995},{"c":3.85,"h":3.85,"l":3.825,"n":130,"o":3.84,"t":"2026-10-19T18:15:00Z","v":5503,"vw":3.840496},{"c":3.8409,"h":3.85,"l":3.835,"n":96,"o":3.85,"t":"2026-10-19T18:30:00Z","v":3592,"vw":3.843132},{"c":3.835,"h":3.84,"l":3.835,"n":44,"o":3.84,"t":"2026-10-19T18:45:00Z","v":2302,"vw":3.837747},{"c":3.835,"h":3.85,"l":3.83,"n":64,"o":3.84,"t":"2026-10-19T19:00:00Z","v":3755,"vw":3.835686},{"c":3.835,"h":3.835,"l":3.835,"n":26,"o":3.835,"t":"2026-10-19T19:15:00Z","v":1357,"vw":3.835},{"c":3.845,"h":3.85,"l":3.835,"n":112,"o":3.835,"t":"2026-10-19T19:30:00Z","v":7689,"vw":3.839142},{"c":3.875,"h":3.89,"l":3.845,"n":663,"o":3.845,"t":"2026-10-19T19:45:00Z","v":51327,"vw":3.864876},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-19T20:00:00Z","v":15677,"vw":3.88},{"c":3.93,"h":3.93,"l":3.875,"n":22,"o":3.92,"t":"2026-10-20T13:30:00Z","v":12646,"vw":3.910046},{"c":3.935,"h":3.94,"l":3.905,"n":104,"o":3.93,"t":"2026-10-20T13:45:00Z","v":2913,"vw":3.920161},{"c":3.92,"h":3.93,"l":3.92,"n":40,"o":3.93,"t":"2026-10-20T14:00:00Z","v":899,"vw":3.924},{"c":3.97,"h":3.97,"l":3.91,"n":122,"o":3.91,"t":"2026-10-20T14:15:00Z","v":2801,"vw":3.935904},{"c":3.98,"h":3.99,"l":3.98,"n":63,"o":3.98,"t":"2026-10-20T14:30:00Z","v":1793,"vw":3.980769},{"c":4.01,"h":4.05,"l":4,"n":192,"o":4,"t":"2026-10-20T14:45:00Z","v":10900,"vw":4.029785},{"c":4.02,"h":4.06,"l":4.02,"n":104,"o":4.02,"t":"2026-10-20T15:00:00Z","v":7986,"vw":4.047327},{"c":4,"h":4.02,"l":4,"n":73,"o":4.02,"t":"2026-10-20T15:15:00Z","v":3730,"vw":4.007568},{"c":3.97,"h":3.99,"l":3.97,"n":27,"o":3.99,"t":"2026-10-20T15:30:00Z","v":1018,"vw":3.986774},{"c":4.01,"h":4.02,"l":4.01,"n":26,"o":4.01,"t":"2026-10-20T15:45:00Z","v":1195,"vw":4.011236},{"c":3.99,"h":4,"l":3.98,"n":41,"o":4,"t":"2026-10-20T16:00:00Z","v":1665,"vw":3.993373},{"c":4.01,"h":4.01,"l":3.99,"n":100,"o":3.99,"t":"2026-10-20T16:15:00Z","v":3491,"vw":4.003736},{"c":4.03,"h":4.045,"l":4.03,"n":78,"o":4.03,"t":"2026-10-20T16:30:00Z","v":4055,"vw":4.037572},{"c":4.03,"h":4.04,"l":4.03,"n":30,"o":4.04,"t":"2026-10-20T16:45:00Z","v":1672,"vw":4.035086},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-20T17:00:00Z","v":219,"vw":4.04},{"c":4.05,"h":4.05,"l":4.04,"n":151,"o":4.05,"t":"2026-10-20T17:15:00Z","v":9839,"vw":4.048127},{"c":4.045,"h":4.05,"l":4.04,"n":20,"o":4.05,"t":"2026-10-20T17:30:00Z","v":1085,"vw":4.04493},{"c":4.045,"h":4.05,"l":4.04,"n":47,"o":4.05,"t":"2026-10-20T17:45:00Z","v":1372,"vw":4.047778},{"c":4.045,"h":4.05,"l":4.045,"n":26,"o":4.045,"t":"2026-10-20T18:00:00Z","v":1509,"vw":4.047},{"c":4.05,"h":4.05,"l":4.05,"n":30,"o":4.05,"t":"2026-10-20T18:15:00Z","v":915,"vw":4.05},{"c":4.04,"h":4.05,"l":4.04,"n":88,"o":4.045,"t":"2026-10-20T18:30:00Z","v":5264,"vw":4.044074},{"c":4.045,"h":4.045,"l":4.04,"n":43,"o":4.045,"t":"2026-10-20T18:45:00Z","v":2177,"vw":4.042458},{"c":4.045,"h":4.05,"l":4.045,"n":16,"o":4.05,"t":"2026-10-20T19:00:00Z","v":341,"vw":4.0475},{"c":4.045,"h":4.05,"l":4.04,"n":49,"o":4.045,"t":"2026-10-20T19:15:00Z","v":1069,"vw":4.045994},{"c":4.045,"h":4.045,"l":4.045,"n":13,"o":4.045,"t":"2026-10-20T19:30:00Z","v":354,"vw":4.045},{"c":4.06,"h":4.085,"l":4.045,"n":902,"o":4.045,"t":"2026-10-20T19:45:00Z","v":70683,"vw":4.06138},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-20T20:00:00Z","v":21033,"vw":4.07},{"c":4.05,"h":4.09,"l":3.845,"n":135,"o":4.05,"t":"2026-10-21T13:30:00Z","v":5169,"vw":4.047535},{"c":4.04,"h":4.07,"l":4.03,"n":98,"o":4.05,"t":"2026-10-21T13:45:00Z","v":3501,"vw":4.051304},{"c":4.03,"h":4.04,"l":4.0076,"n":49,"o":4.04,"t":"2026-10-21T14:00:00Z","v":1788,"vw":4.02322},{"c":4.04,"h":4.04,"l":4.03,"n":21,"o":4.03,"t":"2026-10-21T14:15:00Z","v":600,"vw":4.037409},{"c":4.06,"h":4.08,"l":4.0499,"n":99,"o":4.0499,"t":"2026-10-21T14:30:00Z","v":5807,"vw":4.065041},{"c":4.08,"h":4.08,"l":4.07,"n":17,"o":4.07,"t":"2026-10-21T14:45:00Z","v":532,"vw":4.076667},{"c":4.05,"h":4.08,"l":4.05,"n":91,"o":4.08,"t":"2026-10-21T15:00:00Z","v":3804,"vw":4.059031},{"c":4.065,"h":4.065,"l":4.05,"n":25,"o":4.05,"t":"2026-10-21T15:15:00Z","v":1192,"vw":4.052143},{"c":4.06,"h":4.06,"l":4.06,"n":3,"o":4.06,"t":"2026-10-21T15:30:00Z","v":267,"vw":4.06},{"c":4.08,"h":4.08,"l":4.06,"n":60,"o":4.07,"t":"2026-10-21T15:45:00Z","v":2003,"vw":4.071111},{"c":4.075,"h":4.08,"l":4.075,"n":20,"o":4.08,"t":"2026-10-21T16:00:00Z","v":1400,"vw":4.075413},{"c":4.09,"h":4.09,"l":4.075,"n":23,"o":4.075,"t":"2026-10-21T16:15:00Z","v":953,"vw":4.083333},{"c":4.08,"h":4.09,"l":4.075,"n":68,"o":4.085,"t":"2026-10-21T16:30:00Z","v":2487,"vw":4.086121},{"c":4.09,"h":4.09,"l":4.085,"n":32,"o":4.09,"t":"2026-10-21T16:45:00Z","v":1470,"vw":4.089492},{"c":4.095,"h":4.095,"l":4.09,"n":28,"o":4.095,"t":"2026-10-21T17:00:00Z","v":1149,"vw":4.092055},{"c":4.08,"h":4.09,"l":4.065,"n":109,"o":4.09,"t":"2026-10-21T17:15:00Z","v":9788,"vw":4.07495},{"c":4.09,"h":4.09,"l":4.08,"n":40,"o":4.085,"t":"2026-10-21T17:30:00Z","v":2415,"vw":4.08421},{"c":4.085,"h":4.09,"l":4.085,"n":26,"o":4.085,"t":"2026-10-21T17:45:00Z","v":1125,"vw":4.088333},{"c":4.08,"h":4.09,"l":4.075,"n":103,"o":4.08,"t":"2026-10-21T18:00:00Z","v":4874,"vw":4.082411},{"c":4.125,"h":4.125,"l":4.07,"n":739,"o":4.08,"t":"2026-10-21T18:15:00Z","v":42892,"vw":4.087982},{"c":4.095,"h":4.13,"l":4.095,"n":132,"o":4.13,"t":"2026-10-21T18:30:00Z","v":11435,"vw":4.110572},{"c":4.09,"h":4.1,"l":4.09,"n":129,"o":4.1,"t":"2026-10-21T18:45:00Z","v":6579,"vw":4.09758},{"c":4.055,"h":4.08,"l":4.055,"n":153,"o":4.08,"t":"2026-10-21T19:00:00Z","v":7063,"vw":4.068351},{"c":4.07,"h":4.09,"l":4.055,"n":148,"o":4.055,"t":"2026-10-21T19:15:00Z","v":10497,"vw":4.073658},{"c":4.11,"h":4.11,"l":4.08,"n":58,"o":4.08,"t":"2026-10-21T19:30:00Z","v":4544,"vw":4.100971},{"c":4.13,"h":4.14,"l":4.07,"n":555,"o":4.12,"t":"2026-10-21T19:45:00Z","v":36960,"vw":4.106626},{"c":4.14,"h":4.14,"l":4.14,"n":8,"o":4.14,"t":"2026-10-21T20:00:00Z","v":13364,"vw":4.14},{"c":4.25,"h":4.25,"l":4.14,"n":148,"o":4.14,"t":"2026-10-22T13:30:00Z","v":9061,"vw":4.196797},{"c":4.235,"h":4.26,"l":4.23,"n":30,"o":4.26,"t":"2026-10-22T13:45:00Z","v":806,"vw":4.243},{"c":4.215,"h":4.25,"l":4.2,"n":122,"o":4.25,"t":"2026-10-22T14:00:00Z","v":12930,"vw":4.213488},{"c":4.18,"h":4.21,"l":4.18,"n":31,"o":4.21,"t":"2026-10-22T14:15:00Z","v":1248,"vw":4.201428},{"c":4.215,"h":4.215,"l":4.14,"n":72,"o":4.14,"t":"2026-10-22T14:30:00Z","v":4159,"vw":4.176892},{"c":4.205,"h":4.21,"l":4.205,"n":11,"o":4.21,"t":"2026-10-22T14:45:00Z","v":773,"vw":4.209286},{"c":4.2,"h":4.2,"l":4.175,"n":45,"o":4.2,"t":"2026-10-22T15:00:00Z","v":1313,"vw":4.194375},{"c":4.22,"h":4.245,"l":4.21,"n":122,"o":4.21,"t":"2026-10-22T15:15:00Z","v":14388,"vw":4.221818},{"c":4.17,"h":4.21,"l":4.17,"n":91,"o":4.21,"t":"2026-10-22T15:30:00Z","v":4031,"vw":4.191923},{"c":4.2,"h":4.2,"l":4.17,"n":28,"o":4.17,"t":"2026-10-22T15:45:00Z","v":1693,"vw":4.184643},{"c":4.19,"h":4.21,"l":4.19,"n":44,"o":4.2,"t":"2026-10-22T16:00:00Z","v":2786,"vw":4.198526},{"c":4.235,"h":4.235,"l":4.18,"n":206,"o":4.19,"t":"2026-10-22T16:15:00Z","v":24528,"vw":4.220153},{"c":4.2,"h":4.235,"l":4.175,"n":139,"o":4.23,"t":"2026-10-22T16:30:00Z","v":8057,"vw":4.211844},{"c":4.2,"h":4.21,"l":4.2,"n":29,"o":4.2,"t":"2026-10-22T16:45:00Z","v":1167,"vw":4.201961},{"c":4.19,"h":4.205,"l":4.19,"n":31,"o":4.205,"t":"2026-10-22T17:00:00Z","v":1622,"vw":4.198},{"c":4.19,"h":4.195,"l":4.19,"n":12,"o":4.19,"t":"2026-10-22T17:15:00Z","v":655,"vw":4.191667},{"c":4.225,"h":4.225,"l":4.195,"n":55,"o":4.195,"t":"2026-10-22T17:30:00Z","v":3674,"vw":4.214445},{"c":4.22,"h":4.225,"l":4.215,"n":43,"o":4.225,"t":"2026-10-22T17:45:00Z","v":3033,"vw":4.219578},{"c":4.22,"h":4.225,"l":4.21,"n":79,"o":4.215,"t":"2026-10-22T18:00:00Z","v":5006,"vw":4.219058},{"c":4.215,"h":4.215,"l":4.21,"n":26,"o":4.21,"t":"2026-10-22T18:15:00Z","v":1717,"vw":4.214025},{"c":4.21,"h":4.215,"l":4.21,"n":14,"o":4.215,"t":"2026-10-22T18:30:00Z","v":939,"vw":4.21375},{"c":4.215,"h":4.22,"l":4.21,"n":35,"o":4.215,"t":"2026-10-22T18:45:00Z","v":1461,"vw":4.215106},{"c":4.265,"h":4.265,"l":4.21,"n":97,"o":4.215,"t":"2026-10-22T19:00:00Z","v":7852,"vw":4.23425},{"c":4.255,"h":4.28,"l":4.24,"n":376,"o":4.26,"t":"2026-10-22T19:15:00Z","v":33535,"vw":4.258891},{"c":4.25,"h":4.26,"l":4.24,"n":150,"o":4.255,"t":"2026-10-22T19:30:00Z","v":11169,"vw":4.248785},{"c":4.28,"h":4.3,"l":4.25,"n":740,"o":4.255,"t":"2026-10-22T19:45:00Z","v":69286,"vw":4.274952},{"c":4.28,"h":4.28,"l":4.28,"n":13,"o":4.28,"t":"2026-10-22T20:00:00Z","v":16523,"vw":4.28},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-22T23:00:00Z","v":100,"vw":4.3}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.3325104653650205,"strike":5.3786013296143445,"iv":1.3316408439844212,"gamma":0.29442746828308203,"theta":-0.010595743321537272,"vega":0.004377709402197717,"rho":0.0009097814967999361,"breakevenPct":32.81655337161314},{"delta":0.4,"premium":0.5725656562436814,"strike":6.064473303553376,"iv":2.1260988946808386,"gamma":0.22744824415823056,"theta":-0.017472089918525103,"vega":0.004518487304729813,"rho":0.0008937158498959305,"breakevenPct":54.349743251094345},{"delta":0.45,"premium":0.8126208471223421,"strike":6.750345277492406,"iv":2.9205569453772546,"gamma":0.16046902003337918,"theta":-0.024348436515512925,"vega":0.00465926520726191,"rho":0.000877650202991925,"breakevenPct":75.88293313057554},{"delta":0.5,"premium":1.0526760380010027,"strike":7.436217251431437,"iv":3.7150149960736707,"gamma":0.0934897959085278,"theta":-0.031224783112500747,"vega":0.004800043109794006,"rho":0.0008615845560879195,"breakevenPct":97.41612301005671}],"put":[{"delta":0.1,"premium":0.15433946975733867,"strike":2.793953340357588,"iv":1.2333080373254106,"gamma":0.0765688441981821,"theta":-0.003133904996463409,"vega":0.0014377761801219302,"rho":-0.0004650214977172187,"breakevenPct":38.61363091627327},{"delta":0.15,"premium":0.2580646813669413,"strike":3.029692457652139,"iv":1.2527237204494317,"gamma":0.09287907670532229,"theta":-0.003995851459760758,"vega":0.0017970648977836173,"rho":-0.0007173845462309211,"breakevenPct":35.54354008639074},{"delta":0.2,"premium":0.361789892976544,"strike":3.2654315749466907,"iv":1.2721394035734528,"gamma":0.10918930921246249,"theta":-0.004857797923058108,"vega":0.0021563536154453047,"rho":-0.0009697475947446237,"breakevenPct":32.47344925650821},{"delta":0.25,"premium":0.46551510458614664,"strike":3.501170692241242,"iv":1.2915550866974739,"gamma":0.12549954171960268,"theta":-0.005719744386355457,"vega":0.002515642333106992,"rho":-0.0012221106432583264,"breakevenPct":29.40335842662568},{"delta":0.3,"premium":0.5692403161957492,"strike":3.7369098095357938,"iv":1.310970769821495,"gamma":0.14180977422674285,"theta":-0.006581690849652806,"vega":0.002874931050768679,"rho":-0.0014744736917720288,"breakevenPct":26.333267596743152},{"delta":0.35,"premium":0.6729655278053519,"strike":3.972648926830345,"iv":1.330386452945516,"gamma":0.15812000673388305,"theta":-0.007443637312950153,"vega":0.0032342197684303666,"rho":-0.0017268367402857312,"breakevenPct":23.26317676686062},{"delta":0.4,"premium":0.7766907394149546,"strike":4.208388044124897,"iv":1.3498021360695371,"gamma":0.17443023924102324,"theta":-0.008305583776247504,"vega":0.0035935084860920542,"rho":-0.001979199788799434,"breakevenPct":20.19308593697809},{"delta":0.45,"premium":0.8804159510245573,"strike":4.444127161419448,"iv":1.3692178191935582,"gamma":0.19074047174816344,"theta":-0.009167530239544853,"vega":0.003952797203753741,"rho":-0.0022315628373131362,"breakevenPct":17.12299510709556},{"delta":0.5,"premium":0.9841411626341598,"strike":4.679866278714,"iv":1.3886335023175793,"gamma":0.2070507042553036,"theta":-0.0100294767028422,"vega":0.0043120859214154286,"rho":-0.0024839258858268386,"breakevenPct":14.052904277213027},{"delta":0.55,"premium":1.0878663742437624,"strike":4.9156053960085515,"iv":1.4080491854416004,"gamma":0.22336093676244384,"theta":-0.01089142316613955,"vega":0.004671374639077117,"rho":-0.0027362889343405415,"breakevenPct":10.982813447330496},{"delta":0.6,"premium":1.5261241502351504,"strike":5.43131629057543,"iv":1.5207122137040843,"gamma":0.21187578304694557,"theta":-0.011439322935714629,"vega":0.0046277564751343045,"rho":-0.0032517714224103342,"breakevenPct":9.18157813162139},{"delta":0.65,"premium":2.150928122564045,"strike":6.10314851888607,"iv":1.6853729827135615,"gamma":0.18489102143782654,"theta":-0.011812100094148632,"vega":0.004359464380327925,"rho":-0.003913977834718571,"breakevenPct":8.087897759952908},{"delta":0.7,"premium":2.7757320948929385,"strike":6.774980747196708,"iv":1.8500337517230383,"gamma":0.15790625982870754,"theta":-0.012184877252582632,"vega":0.004091172285521546,"rho":-0.004576184247026807,"breakevenPct":6.994217388284428},{"delta":0.75,"premium":3.400536067221833,"strike":7.446812975507347,"iv":2.0146945207325153,"gamma":0.13092149821958854,"theta":-0.012557654411016635,"vega":0.0038228801907151675,"rho":-0.005238390659335044,"breakevenPct":5.900537016615946}]},"raw":{"call":[{"delta":0.35,"premium":0.3325104653650205,"strike":5.3786013296143445,"iv":1.3316408439844212,"gamma":0.29442746828308203,"theta":-0.010595743321537272,"vega":0.004377709402197717,"rho":0.0009097814967999361,"breakevenPct":32.81655337161314},{"delta":0.4,"premium":0.5725656562436814,"strike":6.064473303553376,"iv":2.1260988946808386,"gamma":0.22744824415823056,"theta":-0.017472089918525103,"vega":0.004518487304729813,"rho":0.0008937158498959305,"breakevenPct":54.349743251094345},{"delta":0.45,"premium":0.8126208471223421,"strike":6.750345277492406,"iv":2.9205569453772546,"gamma":0.16046902003337918,"theta":-0.024348436515512925,"vega":0.00465926520726191,"rho":0.000877650202991925,"breakevenPct":75.88293313057554},{"delta":0.5,"premium":1.0526760380010027,"strike":7.436217251431437,"iv":3.7150149960736707,"gamma":0.0934897959085278,"theta":-0.031224783112500747,"vega":0.004800043109794006,"rho":0.0008615845560879195,"breakevenPct":97.41612301005671}],"put":[{"delta":0.1,"premium":0.15433946975733867,"strike":2.793953340357588,"iv":1.2333080373254106,"gamma":0.0765688441981821,"theta":-0.003133904996463409,"vega":0.0014377761801219302,"rho":-0.0004650214977172187,"breakevenPct":38.61363091627327},{"delta":0.15,"premium":0.2580646813669413,"strike":3.029692457652139,"iv":1.2527237204494317,"gamma":0.09287907670532229,"theta":-0.003995851459760758,"vega":0.0017970648977836173,"rho":-0.0007173845462309211,"breakevenPct":35.54354008639074},{"delta":0.2,"premium":0.361789892976544,"strike":3.2654315749466907,"iv":1.2721394035734528,"gamma":0.10918930921246249,"theta":-0.004857797923058108,"vega":0.0021563536154453047,"rho":-0.0009697475947446237,"breakevenPct":32.47344925650821},{"delta":0.25,"premium":0.46551510458614664,"strike":3.501170692241242,"iv":1.2915550866974739,"gamma":0.12549954171960268,"theta":-0.005719744386355457,"vega":0.002515642333106992,"rho":-0.0012221106432583264,"breakevenPct":29.40335842662568},{"delta":0.3,"premium":0.5692403161957492,"strike":3.7369098095357938,"iv":1.310970769821495,"gamma":0.14180977422674285,"theta":-0.006581690849652806,"vega":0.002874931050768679,"rho":-0.0014744736917720288,"breakevenPct":26.333267596743152},{"delta":0.35,"premium":0.6729655278053519,"strike":3.972648926830345,"iv":1.330386452945516,"gamma":0.15812000673388305,"theta":-0.007443637312950153,"vega":0.0032342197684303666,"rho":-0.0017268367402857312,"breakevenPct":23.26317676686062},{"delta":0.4,"premium":0.7766907394149546,"strike":4.208388044124897,"iv":1.3498021360695371,"gamma":0.17443023924102324,"theta":-0.008305583776247504,"vega":0.0035935084860920542,"rho":-0.001979199788799434,"breakevenPct":20.19308593697809},{"delta":0.45,"premium":0.8804159510245573,"strike":4.444127161419448,"iv":1.3692178191935582,"gamma":0.19074047174816344,"theta":-0.009167530239544853,"vega":0.003952797203753741,"rho":-0.0022315628373131362,"breakevenPct":17.12299510709556},{"delta":0.5,"premium":0.9841411626341598,"strike":4.679866278714,"iv":1.3886335023175793,"gamma":0.2070507042553036,"theta":-0.0100294767028422,"vega":0.0043120859214154286,"rho":-0.0024839258858268386,"breakevenPct":14.052904277213027},{"delta":0.55,"premium":1.0878663742437624,"strike":4.9156053960085515,"iv":1.4080491854416004,"gamma":0.22336093676244384,"theta":-0.01089142316613955,"vega":0.004671374639077117,"rho":-0.0027362889343405415,"breakevenPct":10.982813447330496},{"delta":0.6,"premium":1.5261241502351504,"strike":5.43131629057543,"iv":1.5207122137040843,"gamma":0.21187578304694557,"theta":-0.011439322935714629,"vega":0.0046277564751343045,"rho":-0.0032517714224103342,"breakevenPct":9.18157813162139},{"delta":0.65,"premium":2.150928122564045,"strike":6.10314851888607,"iv":1.6853729827135615,"gamma":0.18489102143782654,"theta":-0.011812100094148632,"vega":0.004359464380327925,"rho":-0.003913977834718571,"breakevenPct":8.087897759952908},{"delta":0.7,"premium":2.7757320948929385,"strike":6.774980747196708,"iv":1.8500337517230383,"gamma":0.15790625982870754,"theta":-0.012184877252582632,"vega":0.004091172285521546,"rho":-0.004576184247026807,"breakevenPct":6.994217388284428},{"delta":0.75,"premium":3.400536067221833,"strike":7.446812975507347,"iv":2.0146945207325153,"gamma":0.13092149821958854,"theta":-0.012557654411016635,"vega":0.0038228801907151675,"rho":-0.005238390659335044,"breakevenPct":5.900537016615946}]}},"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"}}