{"symbol":"TOYO","url":"https://intraalpha.com/companies/TOYO","capturedAt":"2026-10-22T23:23:04.112Z","state":"ready","quote":{"symbol":"TOYO","last_price":3.8951,"prev_close":4.03,"regular_close":3.86,"change":-0.1349,"change_pct":-3.3474,"regular_change":-0.17,"regular_change_pct":-4.2184,"extended_change":0.0351,"extended_change_pct":0.9093,"bid":3.84,"ask":3.9,"bid_size":100,"ask_size":400,"volume":462991,"vwap":3.88283,"open":3.94,"high":3.9501,"low":3.835,"close":3.86,"trade_count":3499,"last_trade_at":"2026-10-22T20:35:48.201123359Z","last_quote_at":"2026-10-22T21:59:00.007706971Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:00.494610741-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TOYO","fetched_at":"2026-10-22T23:23:03.042548+00:00","name":"TOYO Co., Ltd Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOLAR","country":"USA","description":"Toyo Co., Ltd. engages in the manufacture and sale of cutting tools. The company is headquartered in Shiojiri, Japan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":172157000,"ebitda":155461000,"pe_ratio":1.807,"peg_ratio":null,"book_value":4.911,"dividend_per_share":null,"dividend_yield":null,"eps":2.23,"revenue_ttm":549234000,"gross_profit_ttm":157979000,"profit_margin":0.149,"operating_margin_ttm":0.191,"return_on_assets_ttm":0.152,"return_on_equity_ttm":0.575,"quarterly_earnings_growth":1.813,"quarterly_revenue_growth":0.35,"analyst_target_price":14,"analyst_number":0,"beta":1.418,"fifty_two_week_high":17.43,"fifty_two_week_low":3.89,"fifty_day_ma":4.49,"two_hundred_day_ma":8.02,"shares_outstanding":42718900,"forward_pe":1.938,"price_to_sales":0.313,"price_to_book":0.886,"ev_to_revenue":0.265,"ev_to_ebitda":1.356},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:03.042548+00:00"},"optionObservedAt":"2026-10-22T19:59:46.301Z","bars":[{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-15T08:00:00Z","v":112,"vw":4.2},{"c":4.1255,"h":4.1255,"l":4.1255,"n":1,"o":4.1255,"t":"2026-10-15T08:15:00Z","v":169,"vw":4.1255},{"c":4.16,"h":4.16,"l":4.16,"n":12,"o":4.16,"t":"2026-10-15T10:40:00Z","v":800,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-15T11:00:00Z","v":500,"vw":4.15},{"c":4.04,"h":4.15,"l":4.02,"n":201,"o":4.15,"t":"2026-10-15T13:30:00Z","v":57086,"vw":4.107303},{"c":4.07,"h":4.07,"l":4.0209,"n":140,"o":4.039,"t":"2026-10-15T13:35:00Z","v":16940,"vw":4.04733},{"c":4.07,"h":4.08,"l":4.05,"n":51,"o":4.08,"t":"2026-10-15T13:40:00Z","v":6157,"vw":4.064143},{"c":4.049,"h":4.079,"l":4.03,"n":32,"o":4.07,"t":"2026-10-15T13:45:00Z","v":1792,"vw":4.04953},{"c":4.044,"h":4.06,"l":4.03,"n":101,"o":4.05,"t":"2026-10-15T13:50:00Z","v":6825,"vw":4.045105},{"c":4.025,"h":4.03,"l":4.01,"n":85,"o":4.03,"t":"2026-10-15T13:55:00Z","v":6850,"vw":4.02343},{"c":4.045,"h":4.05,"l":4.02,"n":73,"o":4.024,"t":"2026-10-15T14:00:00Z","v":4599,"vw":4.034761},{"c":4.06,"h":4.06,"l":4.04,"n":66,"o":4.06,"t":"2026-10-15T14:05:00Z","v":5398,"vw":4.055019},{"c":4.06,"h":4.0865,"l":4.06,"n":71,"o":4.07,"t":"2026-10-15T14:10:00Z","v":7561,"vw":4.065421},{"c":4.05,"h":4.06,"l":4.04,"n":62,"o":4.06,"t":"2026-10-15T14:15:00Z","v":2786,"vw":4.050722},{"c":4.08,"h":4.08,"l":4.06,"n":39,"o":4.06,"t":"2026-10-15T14:20:00Z","v":6340,"vw":4.069076},{"c":4.0601,"h":4.0601,"l":4.06,"n":19,"o":4.06,"t":"2026-10-15T14:25:00Z","v":722,"vw":4.06005},{"c":4.07,"h":4.07,"l":4.06,"n":44,"o":4.06,"t":"2026-10-15T14:30:00Z","v":1086,"vw":4.068336},{"c":4.08,"h":4.08,"l":4.07,"n":45,"o":4.07,"t":"2026-10-15T14:35:00Z","v":2487,"vw":4.0775},{"c":4.1,"h":4.1,"l":4.09,"n":66,"o":4.09,"t":"2026-10-15T14:40:00Z","v":3735,"vw":4.099259},{"c":4.08,"h":4.1,"l":4.08,"n":26,"o":4.1,"t":"2026-10-15T14:45:00Z","v":1277,"vw":4.091818},{"c":4.09,"h":4.1,"l":4.08,"n":127,"o":4.09,"t":"2026-10-15T14:50:00Z","v":14303,"vw":4.090225},{"c":4.1,"h":4.1,"l":4.0978,"n":30,"o":4.0978,"t":"2026-10-15T14:55:00Z","v":1728,"vw":4.099602},{"c":4.1,"h":4.1,"l":4.0795,"n":78,"o":4.095,"t":"2026-10-15T15:00:00Z","v":3918,"vw":4.089186},{"c":4.1098,"h":4.115,"l":4.1019,"n":28,"o":4.115,"t":"2026-10-15T15:05:00Z","v":659,"vw":4.106932},{"c":4.11,"h":4.11,"l":4.1,"n":15,"o":4.1078,"t":"2026-10-15T15:10:00Z","v":1019,"vw":4.102705},{"c":4.11,"h":4.12,"l":4.11,"n":24,"o":4.12,"t":"2026-10-15T15:15:00Z","v":418,"vw":4.115},{"c":4.08,"h":4.1,"l":4.08,"n":22,"o":4.09,"t":"2026-10-15T15:20:00Z","v":992,"vw":4.090839},{"c":4.09,"h":4.095,"l":4.085,"n":52,"o":4.085,"t":"2026-10-15T15:25:00Z","v":4735,"vw":4.090226},{"c":4.085,"h":4.09,"l":4.08,"n":44,"o":4.0861,"t":"2026-10-15T15:30:00Z","v":10689,"vw":4.083871},{"c":4.09,"h":4.09,"l":4.08,"n":41,"o":4.085,"t":"2026-10-15T15:35:00Z","v":6709,"vw":4.084582},{"c":4.06,"h":4.06,"l":4.05,"n":17,"o":4.06,"t":"2026-10-15T15:45:00Z","v":1440,"vw":4.058021},{"c":4.06,"h":4.0675,"l":4.06,"n":32,"o":4.0675,"t":"2026-10-15T15:50:00Z","v":1690,"vw":4.063098},{"c":4.07,"h":4.07,"l":4.07,"n":22,"o":4.07,"t":"2026-10-15T15:55:00Z","v":866,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-15T16:00:00Z","v":152,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":15,"o":4.07,"t":"2026-10-15T16:05:00Z","v":551,"vw":4.07},{"c":4.07,"h":4.08,"l":4.0601,"n":28,"o":4.0624,"t":"2026-10-15T16:10:00Z","v":2344,"vw":4.072301},{"c":4.0614,"h":4.07,"l":4.06,"n":26,"o":4.069,"t":"2026-10-15T16:15:00Z","v":2906,"vw":4.067735},{"c":4.0676,"h":4.07,"l":4.06,"n":58,"o":4.0695,"t":"2026-10-15T16:25:00Z","v":4708,"vw":4.065039},{"c":4.075,"h":4.075,"l":4.065,"n":21,"o":4.065,"t":"2026-10-15T16:30:00Z","v":1559,"vw":4.070499},{"c":4.08,"h":4.095,"l":4.08,"n":50,"o":4.08,"t":"2026-10-15T16:35:00Z","v":3680,"vw":4.086257},{"c":4.08,"h":4.08,"l":4.08,"n":8,"o":4.08,"t":"2026-10-15T16:40:00Z","v":684,"vw":4.08},{"c":4.085,"h":4.0983,"l":4.08,"n":29,"o":4.09,"t":"2026-10-15T16:45:00Z","v":2168,"vw":4.086545},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-15T16:50:00Z","v":342,"vw":4.07},{"c":4.08,"h":4.08,"l":4.07,"n":35,"o":4.07,"t":"2026-10-15T17:00:00Z","v":1680,"vw":4.071428},{"c":4.08,"h":4.08,"l":4.08,"n":13,"o":4.08,"t":"2026-10-15T17:05:00Z","v":746,"vw":4.08},{"c":4.0898,"h":4.0898,"l":4.08,"n":19,"o":4.085,"t":"2026-10-15T17:15:00Z","v":7965,"vw":4.081719},{"c":4.07,"h":4.08,"l":4.07,"n":33,"o":4.08,"t":"2026-10-15T17:20:00Z","v":2008,"vw":4.075318},{"c":4.0714,"h":4.0741,"l":4.07,"n":13,"o":4.0741,"t":"2026-10-15T17:25:00Z","v":663,"vw":4.071375},{"c":4.075,"h":4.075,"l":4.07,"n":34,"o":4.07,"t":"2026-10-15T17:30:00Z","v":2194,"vw":4.07158},{"c":4.08,"h":4.08,"l":4.075,"n":5,"o":4.075,"t":"2026-10-15T17:35:00Z","v":972,"vw":4.076329},{"c":4.085,"h":4.085,"l":4.08,"n":36,"o":4.08,"t":"2026-10-15T17:40:00Z","v":2059,"vw":4.081429},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-10-15T17:45:00Z","v":319,"vw":4.085},{"c":4.08,"h":4.085,"l":4.08,"n":29,"o":4.08,"t":"2026-10-15T17:50:00Z","v":1887,"vw":4.081136},{"c":4.085,"h":4.085,"l":4.085,"n":1,"o":4.085,"t":"2026-10-15T17:55:00Z","v":400,"vw":4.085},{"c":4.075,"h":4.08,"l":4.075,"n":31,"o":4.08,"t":"2026-10-15T18:00:00Z","v":1037,"vw":4.076429},{"c":4.075,"h":4.075,"l":4.07,"n":11,"o":4.075,"t":"2026-10-15T18:05:00Z","v":825,"vw":4.072911},{"c":4.065,"h":4.075,"l":4.065,"n":40,"o":4.07,"t":"2026-10-15T18:10:00Z","v":2655,"vw":4.070294},{"c":4.07,"h":4.07,"l":4.065,"n":12,"o":4.065,"t":"2026-10-15T18:15:00Z","v":1237,"vw":4.069545},{"c":4.085,"h":4.09,"l":4.0799,"n":89,"o":4.08,"t":"2026-10-15T18:20:00Z","v":9636,"vw":4.082786},{"c":4.085,"h":4.09,"l":4.085,"n":23,"o":4.085,"t":"2026-10-15T18:25:00Z","v":7103,"vw":4.085416},{"c":4.085,"h":4.085,"l":4.0803,"n":7,"o":4.0803,"t":"2026-10-15T18:30:00Z","v":1231,"vw":4.080727},{"c":4.08,"h":4.08,"l":4.08,"n":16,"o":4.08,"t":"2026-10-15T18:35:00Z","v":764,"vw":4.08},{"c":4.085,"h":4.085,"l":4.075,"n":22,"o":4.075,"t":"2026-10-15T18:40:00Z","v":1687,"vw":4.07987},{"c":4.085,"h":4.085,"l":4.0828,"n":5,"o":4.0828,"t":"2026-10-15T18:45:00Z","v":500,"vw":4.083308},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-10-15T18:50:00Z","v":719,"vw":4.09},{"c":4.085,"h":4.085,"l":4.085,"n":10,"o":4.085,"t":"2026-10-15T18:55:00Z","v":289,"vw":4.085},{"c":4.1,"h":4.1,"l":4.09,"n":26,"o":4.09,"t":"2026-10-15T19:00:00Z","v":1075,"vw":4.094667},{"c":4.0911,"h":4.095,"l":4.09,"n":28,"o":4.095,"t":"2026-10-15T19:05:00Z","v":2051,"vw":4.091923},{"c":4.1,"h":4.1,"l":4.095,"n":20,"o":4.095,"t":"2026-10-15T19:10:00Z","v":3390,"vw":4.099846},{"c":4.11,"h":4.11,"l":4.105,"n":49,"o":4.105,"t":"2026-10-15T19:15:00Z","v":3693,"vw":4.108089},{"c":4.1195,"h":4.1195,"l":4.1195,"n":3,"o":4.1195,"t":"2026-10-15T19:20:00Z","v":243,"vw":4.1195},{"c":4.1,"h":4.11,"l":4.1,"n":28,"o":4.1,"t":"2026-10-15T19:25:00Z","v":1449,"vw":4.101636},{"c":4.1,"h":4.115,"l":4.1,"n":66,"o":4.105,"t":"2026-10-15T19:30:00Z","v":3811,"vw":4.10605},{"c":4.13,"h":4.135,"l":4.105,"n":128,"o":4.105,"t":"2026-10-15T19:40:00Z","v":6960,"vw":4.120068},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-15T19:45:00Z","v":400,"vw":4.14},{"c":4.12,"h":4.13,"l":4.12,"n":68,"o":4.13,"t":"2026-10-15T19:50:00Z","v":3333,"vw":4.127184},{"c":4.125,"h":4.14,"l":4.11,"n":206,"o":4.1211,"t":"2026-10-15T19:55:00Z","v":10082,"vw":4.126953},{"c":4.2297,"h":4.2297,"l":4.12,"n":13,"o":4.12,"t":"2026-10-15T20:00:00Z","v":22407,"vw":4.120936},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-16T08:00:00Z","v":728,"vw":4.24},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-16T08:20:00Z","v":500,"vw":4.2},{"c":4.075,"h":4.12,"l":4.07,"n":67,"o":4.12,"t":"2026-10-16T13:30:00Z","v":10117,"vw":4.104758},{"c":4.07,"h":4.0857,"l":4.064,"n":63,"o":4.075,"t":"2026-10-16T13:35:00Z","v":2816,"vw":4.07079},{"c":4.079,"h":4.079,"l":4.05,"n":30,"o":4.064,"t":"2026-10-16T13:40:00Z","v":5306,"vw":4.067224},{"c":4.099,"h":4.1,"l":4.0617,"n":39,"o":4.079,"t":"2026-10-16T13:45:00Z","v":4465,"vw":4.080833},{"c":4.084,"h":4.09,"l":4.06,"n":28,"o":4.09,"t":"2026-10-16T13:50:00Z","v":3862,"vw":4.076569},{"c":4.095,"h":4.095,"l":4.089,"n":18,"o":4.089,"t":"2026-10-16T13:55:00Z","v":925,"vw":4.0904},{"c":4.11,"h":4.11,"l":4.09,"n":22,"o":4.09,"t":"2026-10-16T14:00:00Z","v":2880,"vw":4.106591},{"c":4.105,"h":4.11,"l":4.105,"n":12,"o":4.11,"t":"2026-10-16T14:05:00Z","v":1621,"vw":4.109167},{"c":4.105,"h":4.105,"l":4.105,"n":5,"o":4.105,"t":"2026-10-16T14:10:00Z","v":283,"vw":4.105},{"c":4.12,"h":4.12,"l":4.0915,"n":28,"o":4.0915,"t":"2026-10-16T14:15:00Z","v":3446,"vw":4.106477},{"c":4.1,"h":4.1017,"l":4.1,"n":12,"o":4.1017,"t":"2026-10-16T14:20:00Z","v":845,"vw":4.101413},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-16T14:25:00Z","v":100,"vw":4.11},{"c":4.12,"h":4.12,"l":4.1001,"n":14,"o":4.1001,"t":"2026-10-16T14:30:00Z","v":2119,"vw":4.109033},{"c":4.13,"h":4.13,"l":4.12,"n":12,"o":4.12,"t":"2026-10-16T14:35:00Z","v":941,"vw":4.122826},{"c":4.125,"h":4.135,"l":4.125,"n":24,"o":4.135,"t":"2026-10-16T14:40:00Z","v":1309,"vw":4.129186},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-10-16T14:45:00Z","v":373,"vw":4.13},{"c":4.115,"h":4.1223,"l":4.115,"n":26,"o":4.1223,"t":"2026-10-16T14:50:00Z","v":1673,"vw":4.118486},{"c":4.12,"h":4.12,"l":4.115,"n":17,"o":4.115,"t":"2026-10-16T14:55:00Z","v":376,"vw":4.118333},{"c":4.12,"h":4.14,"l":4.12,"n":9,"o":4.125,"t":"2026-10-16T15:00:00Z","v":824,"vw":4.123846},{"c":4.11,"h":4.11,"l":4.11,"n":21,"o":4.11,"t":"2026-10-16T15:05:00Z","v":745,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":11,"o":4.1,"t":"2026-10-16T15:10:00Z","v":712,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-16T15:15:00Z","v":332,"vw":4.1},{"c":4.1,"h":4.1,"l":4.09,"n":11,"o":4.09,"t":"2026-10-16T15:20:00Z","v":558,"vw":4.095123},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-16T15:25:00Z","v":404,"vw":4.1},{"c":4.11,"h":4.11,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T15:30:00Z","v":1151,"vw":4.100909},{"c":4.105,"h":4.12,"l":4.105,"n":98,"o":4.12,"t":"2026-10-16T15:35:00Z","v":9580,"vw":4.110222},{"c":4.1,"h":4.105,"l":4.1,"n":28,"o":4.1009,"t":"2026-10-16T15:40:00Z","v":1901,"vw":4.102585},{"c":4.095,"h":4.095,"l":4.095,"n":25,"o":4.095,"t":"2026-10-16T15:45:00Z","v":1575,"vw":4.095},{"c":4.09,"h":4.09,"l":4.09,"n":20,"o":4.09,"t":"2026-10-16T15:50:00Z","v":873,"vw":4.09},{"c":4.09,"h":4.09,"l":4.085,"n":8,"o":4.085,"t":"2026-10-16T15:55:00Z","v":412,"vw":4.08625},{"c":4.08,"h":4.08,"l":4.08,"n":32,"o":4.08,"t":"2026-10-16T16:00:00Z","v":1128,"vw":4.08},{"c":4.0712,"h":4.0712,"l":4.0712,"n":4,"o":4.0712,"t":"2026-10-16T16:05:00Z","v":126,"vw":4.0712},{"c":4.0814,"h":4.09,"l":4.08,"n":15,"o":4.08,"t":"2026-10-16T16:10:00Z","v":1103,"vw":4.083779},{"c":4.085,"h":4.09,"l":4.085,"n":29,"o":4.09,"t":"2026-10-16T16:15:00Z","v":1390,"vw":4.08875},{"c":4.08,"h":4.085,"l":4.08,"n":45,"o":4.085,"t":"2026-10-16T16:20:00Z","v":4068,"vw":4.082374},{"c":4.08,"h":4.085,"l":4.08,"n":25,"o":4.08,"t":"2026-10-16T16:25:00Z","v":1190,"vw":4.081667},{"c":4.075,"h":4.075,"l":4.075,"n":2,"o":4.075,"t":"2026-10-16T16:30:00Z","v":110,"vw":4.075},{"c":4.08,"h":4.08,"l":4.06,"n":34,"o":4.07,"t":"2026-10-16T16:40:00Z","v":4959,"vw":4.065},{"c":4.07,"h":4.0883,"l":4.07,"n":15,"o":4.0883,"t":"2026-10-16T16:45:00Z","v":1109,"vw":4.074341},{"c":4.04,"h":4.07,"l":4.04,"n":100,"o":4.07,"t":"2026-10-16T17:00:00Z","v":25073,"vw":4.053769},{"c":4.03,"h":4.04,"l":4.03,"n":20,"o":4.04,"t":"2026-10-16T17:05:00Z","v":487,"vw":4.033333},{"c":4.045,"h":4.045,"l":4.04,"n":21,"o":4.04,"t":"2026-10-16T17:10:00Z","v":2200,"vw":4.040278},{"c":4.05,"h":4.05,"l":4.04,"n":30,"o":4.0487,"t":"2026-10-16T17:15:00Z","v":3493,"vw":4.048677},{"c":4.05,"h":4.065,"l":4.045,"n":34,"o":4.045,"t":"2026-10-16T17:20:00Z","v":4727,"vw":4.060117},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-16T17:25:00Z","v":301,"vw":4.06},{"c":4.06,"h":4.06,"l":4.0515,"n":8,"o":4.0515,"t":"2026-10-16T17:30:00Z","v":1741,"vw":4.052535},{"c":4.045,"h":4.06,"l":4.045,"n":41,"o":4.06,"t":"2026-10-16T17:35:00Z","v":2646,"vw":4.053002},{"c":4.06,"h":4.06,"l":4.05,"n":16,"o":4.05,"t":"2026-10-16T17:40:00Z","v":1379,"vw":4.051369},{"c":4.06,"h":4.06,"l":4.06,"n":20,"o":4.06,"t":"2026-10-16T17:45:00Z","v":697,"vw":4.06},{"c":4.085,"h":4.085,"l":4.045,"n":118,"o":4.045,"t":"2026-10-16T17:50:00Z","v":26130,"vw":4.058808},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-16T17:55:00Z","v":579,"vw":4.08},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-10-16T18:00:00Z","v":236,"vw":4.07},{"c":4.065,"h":4.07,"l":4.065,"n":4,"o":4.07,"t":"2026-10-16T18:05:00Z","v":268,"vw":4.0675},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-10-16T18:10:00Z","v":490,"vw":4.07},{"c":4.05,"h":4.055,"l":4.049,"n":47,"o":4.0502,"t":"2026-10-16T18:15:00Z","v":8124,"vw":4.052156},{"c":4.055,"h":4.055,"l":4.05,"n":40,"o":4.05,"t":"2026-10-16T18:20:00Z","v":2103,"vw":4.053125},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-10-16T18:25:00Z","v":246,"vw":4.045},{"c":4.045,"h":4.045,"l":4.0423,"n":19,"o":4.0423,"t":"2026-10-16T18:30:00Z","v":2608,"vw":4.044536},{"c":4.04,"h":4.045,"l":4.04,"n":30,"o":4.0414,"t":"2026-10-16T18:35:00Z","v":1455,"vw":4.040711},{"c":4.045,"h":4.045,"l":4.045,"n":5,"o":4.045,"t":"2026-10-16T18:40:00Z","v":152,"vw":4.045},{"c":4.04,"h":4.0499,"l":4.04,"n":49,"o":4.045,"t":"2026-10-16T18:45:00Z","v":1624,"vw":4.044536},{"c":4.045,"h":4.045,"l":4.04,"n":30,"o":4.045,"t":"2026-10-16T18:50:00Z","v":1747,"vw":4.042055},{"c":4.035,"h":4.045,"l":4.02,"n":52,"o":4.045,"t":"2026-10-16T18:55:00Z","v":7349,"vw":4.029518},{"c":4.035,"h":4.035,"l":4.035,"n":13,"o":4.035,"t":"2026-10-16T19:00:00Z","v":423,"vw":4.035},{"c":4.025,"h":4.03,"l":4.0175,"n":75,"o":4.03,"t":"2026-10-16T19:05:00Z","v":5818,"vw":4.021433},{"c":4.035,"h":4.035,"l":4.0261,"n":33,"o":4.0289,"t":"2026-10-16T19:10:00Z","v":1700,"vw":4.029637},{"c":4.04,"h":4.04,"l":4.04,"n":16,"o":4.04,"t":"2026-10-16T19:15:00Z","v":390,"vw":4.04},{"c":4.0459,"h":4.05,"l":4.04,"n":42,"o":4.045,"t":"2026-10-16T19:20:00Z","v":6848,"vw":4.045128},{"c":4.05,"h":4.06,"l":4.05,"n":36,"o":4.05,"t":"2026-10-16T19:25:00Z","v":4581,"vw":4.050298},{"c":4.02,"h":4.06,"l":4.02,"n":82,"o":4.05,"t":"2026-10-16T19:30:00Z","v":4868,"vw":4.037522},{"c":4.025,"h":4.03,"l":4.025,"n":55,"o":4.03,"t":"2026-10-16T19:35:00Z","v":3153,"vw":4.027033},{"c":4.015,"h":4.025,"l":4.0112,"n":50,"o":4.02,"t":"2026-10-16T19:40:00Z","v":3538,"vw":4.02069},{"c":4.012,"h":4.0195,"l":4,"n":81,"o":4.0195,"t":"2026-10-16T19:45:00Z","v":16223,"vw":4.008947},{"c":4.01,"h":4.01,"l":4.005,"n":56,"o":4.01,"t":"2026-10-16T19:50:00Z","v":3121,"vw":4.006143},{"c":4.005,"h":4.02,"l":4,"n":259,"o":4.01,"t":"2026-10-16T19:55:00Z","v":31517,"vw":4.012524},{"c":4.1497,"h":4.1497,"l":4,"n":38,"o":4,"t":"2026-10-16T20:00:00Z","v":36919,"vw":4.00061},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-16T20:25:00Z","v":755,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-16T21:00:00Z","v":100,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-16T22:05:00Z","v":500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-16T23:20:00Z","v":130,"vw":4.02},{"c":4.08,"h":4.08,"l":4,"n":7,"o":4,"t":"2026-10-19T08:00:00Z","v":868,"vw":4.061265},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T08:35:00Z","v":100,"vw":4.02},{"c":4.0203,"h":4.03,"l":4.0203,"n":2,"o":4.03,"t":"2026-10-19T09:40:00Z","v":200,"vw":4.02515},{"c":4.0248,"h":4.03,"l":4.02,"n":6,"o":4.02,"t":"2026-10-19T09:55:00Z","v":1372,"vw":4.026806},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T11:50:00Z","v":100,"vw":4.03},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T12:05:00Z","v":272,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T13:00:00Z","v":500,"vw":4.12},{"c":4.02,"h":4.09,"l":4,"n":77,"o":4.08,"t":"2026-10-19T13:30:00Z","v":5606,"vw":4.039942},{"c":4.0691,"h":4.0691,"l":4.0691,"n":1,"o":4.0691,"t":"2026-10-19T13:35:00Z","v":500,"vw":4.0691},{"c":4.07,"h":4.07,"l":3.98,"n":59,"o":3.98,"t":"2026-10-19T13:40:00Z","v":10169,"vw":4.048885},{"c":4.04,"h":4.054,"l":4.04,"n":56,"o":4.053,"t":"2026-10-19T13:45:00Z","v":23992,"vw":4.049949},{"c":3.99,"h":4.01,"l":3.99,"n":31,"o":3.99,"t":"2026-10-19T13:55:00Z","v":7297,"vw":3.99897},{"c":4,"h":4,"l":3.99,"n":47,"o":3.99,"t":"2026-10-19T14:00:00Z","v":3495,"vw":3.990778},{"c":3.99,"h":3.9932,"l":3.98,"n":8,"o":3.98,"t":"2026-10-19T14:05:00Z","v":455,"vw":3.988514},{"c":4.0024,"h":4.0024,"l":3.98,"n":57,"o":3.99,"t":"2026-10-19T14:10:00Z","v":4470,"vw":3.993474},{"c":4.03,"h":4.03,"l":4.01,"n":22,"o":4.01,"t":"2026-10-19T14:15:00Z","v":828,"vw":4.015},{"c":4.01,"h":4.01,"l":4.01,"n":6,"o":4.01,"t":"2026-10-19T14:20:00Z","v":201,"vw":4.01},{"c":3.995,"h":3.995,"l":3.995,"n":3,"o":3.995,"t":"2026-10-19T14:25:00Z","v":259,"vw":3.995},{"c":3.975,"h":3.99,"l":3.97,"n":110,"o":3.99,"t":"2026-10-19T14:30:00Z","v":3769,"vw":3.979594},{"c":3.955,"h":3.975,"l":3.95,"n":62,"o":3.975,"t":"2026-10-19T14:35:00Z","v":7125,"vw":3.960714},{"c":3.965,"h":3.965,"l":3.955,"n":22,"o":3.955,"t":"2026-10-19T14:40:00Z","v":9227,"vw":3.960057},{"c":3.97,"h":3.97,"l":3.96,"n":52,"o":3.96,"t":"2026-10-19T14:45:00Z","v":3073,"vw":3.968768},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-19T14:50:00Z","v":321,"vw":3.97},{"c":3.96,"h":3.97,"l":3.96,"n":13,"o":3.96,"t":"2026-10-19T14:55:00Z","v":3765,"vw":3.960429},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-19T15:00:00Z","v":272,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":12,"o":3.96,"t":"2026-10-19T15:05:00Z","v":557,"vw":3.96},{"c":3.97,"h":3.97,"l":3.96,"n":40,"o":3.96,"t":"2026-10-19T15:10:00Z","v":1536,"vw":3.966},{"c":3.9674,"h":3.9674,"l":3.9622,"n":13,"o":3.9622,"t":"2026-10-19T15:15:00Z","v":839,"vw":3.964534},{"c":3.98,"h":3.98,"l":3.97,"n":42,"o":3.97,"t":"2026-10-19T15:20:00Z","v":2697,"vw":3.97916},{"c":3.985,"h":3.985,"l":3.98,"n":52,"o":3.985,"t":"2026-10-19T15:25:00Z","v":3543,"vw":3.983545},{"c":3.99,"h":3.99,"l":3.99,"n":26,"o":3.99,"t":"2026-10-19T15:35:00Z","v":454,"vw":3.99},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-19T15:40:00Z","v":778,"vw":4},{"c":3.99,"h":3.995,"l":3.98,"n":39,"o":3.995,"t":"2026-10-19T15:45:00Z","v":4336,"vw":3.988921},{"c":3.985,"h":3.985,"l":3.985,"n":12,"o":3.985,"t":"2026-10-19T15:50:00Z","v":719,"vw":3.985},{"c":3.9696,"h":3.99,"l":3.96,"n":77,"o":3.985,"t":"2026-10-19T15:55:00Z","v":8900,"vw":3.97613},{"c":3.95,"h":3.96,"l":3.9495,"n":59,"o":3.96,"t":"2026-10-19T16:00:00Z","v":6635,"vw":3.950998},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-19T16:05:00Z","v":501,"vw":3.95},{"c":3.9401,"h":3.95,"l":3.9401,"n":14,"o":3.95,"t":"2026-10-19T16:10:00Z","v":4067,"vw":3.940526},{"c":3.95,"h":3.9577,"l":3.95,"n":4,"o":3.9577,"t":"2026-10-19T16:15:00Z","v":797,"vw":3.95122},{"c":3.95,"h":3.958,"l":3.95,"n":8,"o":3.958,"t":"2026-10-19T16:20:00Z","v":626,"vw":3.955232},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-19T16:25:00Z","v":106,"vw":3.95},{"c":3.96,"h":3.96,"l":3.95,"n":5,"o":3.95,"t":"2026-10-19T16:35:00Z","v":401,"vw":3.957283},{"c":3.95,"h":3.95,"l":3.94,"n":6,"o":3.95,"t":"2026-10-19T16:40:00Z","v":840,"vw":3.948775},{"c":3.95,"h":3.96,"l":3.95,"n":10,"o":3.96,"t":"2026-10-19T16:45:00Z","v":563,"vw":3.953865},{"c":3.93,"h":3.95,"l":3.93,"n":44,"o":3.941,"t":"2026-10-19T16:50:00Z","v":6096,"vw":3.939901},{"c":3.925,"h":3.925,"l":3.92,"n":45,"o":3.925,"t":"2026-10-19T16:55:00Z","v":4493,"vw":3.922226},{"c":3.93,"h":3.93,"l":3.91,"n":20,"o":3.92,"t":"2026-10-19T17:00:00Z","v":2610,"vw":3.925181},{"c":3.925,"h":3.925,"l":3.925,"n":2,"o":3.925,"t":"2026-10-19T17:05:00Z","v":129,"vw":3.925},{"c":3.925,"h":3.925,"l":3.925,"n":2,"o":3.925,"t":"2026-10-19T17:10:00Z","v":350,"vw":3.925},{"c":3.925,"h":3.925,"l":3.92,"n":9,"o":3.92,"t":"2026-10-19T17:15:00Z","v":596,"vw":3.924091},{"c":3.92,"h":3.9285,"l":3.92,"n":10,"o":3.9285,"t":"2026-10-19T17:20:00Z","v":659,"vw":3.924},{"c":3.93,"h":3.93,"l":3.925,"n":17,"o":3.925,"t":"2026-10-19T17:25:00Z","v":2122,"vw":3.927629},{"c":3.925,"h":3.9288,"l":3.925,"n":9,"o":3.925,"t":"2026-10-19T17:30:00Z","v":1628,"vw":3.925484},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-19T17:35:00Z","v":159,"vw":3.93},{"c":3.925,"h":3.93,"l":3.925,"n":34,"o":3.93,"t":"2026-10-19T17:40:00Z","v":3012,"vw":3.9266},{"c":3.905,"h":3.92,"l":3.905,"n":118,"o":3.92,"t":"2026-10-19T17:45:00Z","v":11971,"vw":3.91554},{"c":3.9014,"h":3.91,"l":3.9014,"n":8,"o":3.91,"t":"2026-10-19T17:50:00Z","v":530,"vw":3.907182},{"c":3.91,"h":3.91,"l":3.91,"n":51,"o":3.91,"t":"2026-10-19T18:00:00Z","v":4773,"vw":3.91},{"c":3.895,"h":3.905,"l":3.895,"n":44,"o":3.9,"t":"2026-10-19T18:05:00Z","v":15273,"vw":3.899906},{"c":3.895,"h":3.895,"l":3.89,"n":17,"o":3.89,"t":"2026-10-19T18:10:00Z","v":1582,"vw":3.89144},{"c":3.905,"h":3.91,"l":3.895,"n":92,"o":3.895,"t":"2026-10-19T18:15:00Z","v":6248,"vw":3.900367},{"c":3.8995,"h":3.905,"l":3.8988,"n":17,"o":3.905,"t":"2026-10-19T18:20:00Z","v":848,"vw":3.9012},{"c":3.89,"h":3.89,"l":3.89,"n":23,"o":3.89,"t":"2026-10-19T18:25:00Z","v":1589,"vw":3.89},{"c":3.91,"h":3.915,"l":3.89,"n":69,"o":3.89,"t":"2026-10-19T18:30:00Z","v":5041,"vw":3.900632},{"c":3.9016,"h":3.9016,"l":3.9016,"n":4,"o":3.9016,"t":"2026-10-19T18:35:00Z","v":223,"vw":3.9016},{"c":3.92,"h":3.92,"l":3.92,"n":12,"o":3.92,"t":"2026-10-19T18:40:00Z","v":1341,"vw":3.92},{"c":3.94,"h":3.94,"l":3.93,"n":14,"o":3.93,"t":"2026-10-19T18:45:00Z","v":1258,"vw":3.933499},{"c":3.94,"h":3.94,"l":3.93,"n":24,"o":3.94,"t":"2026-10-19T18:50:00Z","v":1221,"vw":3.93877},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T18:55:00Z","v":100,"vw":3.95},{"c":3.97,"h":3.97,"l":3.95,"n":24,"o":3.95,"t":"2026-10-19T19:00:00Z","v":3090,"vw":3.952145},{"c":3.955,"h":3.97,"l":3.95,"n":43,"o":3.97,"t":"2026-10-19T19:05:00Z","v":2600,"vw":3.955883},{"c":3.955,"h":3.955,"l":3.95,"n":31,"o":3.955,"t":"2026-10-19T19:10:00Z","v":1823,"vw":3.954508},{"c":3.96,"h":3.96,"l":3.95,"n":38,"o":3.96,"t":"2026-10-19T19:15:00Z","v":5076,"vw":3.955879},{"c":3.98,"h":3.98,"l":3.965,"n":57,"o":3.97,"t":"2026-10-19T19:20:00Z","v":2197,"vw":3.97211},{"c":3.9688,"h":3.975,"l":3.9688,"n":51,"o":3.975,"t":"2026-10-19T19:25:00Z","v":2272,"vw":3.971317},{"c":3.965,"h":3.9658,"l":3.965,"n":13,"o":3.9658,"t":"2026-10-19T19:30:00Z","v":702,"vw":3.96532},{"c":3.975,"h":3.975,"l":3.97,"n":38,"o":3.97,"t":"2026-10-19T19:35:00Z","v":1266,"vw":3.971842},{"c":3.975,"h":3.98,"l":3.975,"n":27,"o":3.98,"t":"2026-10-19T19:40:00Z","v":729,"vw":3.977675},{"c":3.98,"h":3.98,"l":3.975,"n":11,"o":3.975,"t":"2026-10-19T19:45:00Z","v":3259,"vw":3.979688},{"c":3.97,"h":3.98,"l":3.97,"n":111,"o":3.975,"t":"2026-10-19T19:50:00Z","v":7899,"vw":3.971318},{"c":3.96,"h":3.98,"l":3.96,"n":235,"o":3.975,"t":"2026-10-19T19:55:00Z","v":16034,"vw":3.968562},{"c":3.965,"h":3.965,"l":3.965,"n":5,"o":3.965,"t":"2026-10-19T20:00:00Z","v":12267,"vw":3.965},{"c":3.94,"h":3.96,"l":3.94,"n":6,"o":3.96,"t":"2026-10-19T20:30:00Z","v":1500,"vw":3.941405},{"c":3.9897,"h":3.9897,"l":3.98,"n":2,"o":3.98,"t":"2026-10-19T20:40:00Z","v":264,"vw":3.98485},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T20:45:00Z","v":200,"vw":3.99},{"c":3.999,"h":3.999,"l":3.999,"n":1,"o":3.999,"t":"2026-10-19T22:40:00Z","v":100,"vw":3.999},{"c":3.9343,"h":3.9343,"l":3.9343,"n":1,"o":3.9343,"t":"2026-10-19T23:40:00Z","v":278,"vw":3.9343},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T09:15:00Z","v":681,"vw":3.95},{"c":3.8508,"h":3.8508,"l":3.8508,"n":1,"o":3.8508,"t":"2026-10-20T10:25:00Z","v":527,"vw":3.8508},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T11:35:00Z","v":811,"vw":3.85},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T12:45:00Z","v":200,"vw":3.9},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-20T13:25:00Z","v":100,"vw":3.97},{"c":3.92,"h":3.94,"l":3.92,"n":29,"o":3.93,"t":"2026-10-20T13:30:00Z","v":8520,"vw":3.932743},{"c":3.93,"h":3.93,"l":3.915,"n":21,"o":3.915,"t":"2026-10-20T13:35:00Z","v":4677,"vw":3.925714},{"c":3.91,"h":3.94,"l":3.9,"n":42,"o":3.9,"t":"2026-10-20T13:40:00Z","v":8148,"vw":3.918583},{"c":3.925,"h":3.925,"l":3.9123,"n":41,"o":3.921,"t":"2026-10-20T13:45:00Z","v":3354,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-20T13:50:00Z","v":455,"vw":3.92},{"c":3.935,"h":3.935,"l":3.935,"n":7,"o":3.935,"t":"2026-10-20T13:55:00Z","v":4102,"vw":3.935},{"c":3.92,"h":3.935,"l":3.92,"n":7,"o":3.9201,"t":"2026-10-20T14:00:00Z","v":4549,"vw":3.920747},{"c":3.945,"h":3.95,"l":3.94,"n":28,"o":3.94,"t":"2026-10-20T14:05:00Z","v":877,"vw":3.943571},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-10-20T14:10:00Z","v":5026,"vw":3.94},{"c":3.96,"h":3.96,"l":3.95,"n":16,"o":3.95,"t":"2026-10-20T14:15:00Z","v":988,"vw":3.951212},{"c":3.9428,"h":3.9428,"l":3.9428,"n":2,"o":3.9428,"t":"2026-10-20T14:20:00Z","v":1116,"vw":3.9428},{"c":4.01,"h":4.01,"l":3.97,"n":20,"o":3.97,"t":"2026-10-20T14:25:00Z","v":6864,"vw":3.997886},{"c":4,"h":4.01,"l":4,"n":51,"o":4.01,"t":"2026-10-20T14:30:00Z","v":5134,"vw":4.008333},{"c":4,"h":4.01,"l":3.995,"n":60,"o":3.995,"t":"2026-10-20T14:35:00Z","v":2696,"vw":3.998722},{"c":4.01,"h":4.01,"l":4,"n":17,"o":4.01,"t":"2026-10-20T14:40:00Z","v":1910,"vw":4.003302},{"c":4,"h":4.03,"l":4,"n":49,"o":4.02,"t":"2026-10-20T14:45:00Z","v":3569,"vw":4.016291},{"c":4.01,"h":4.01,"l":4,"n":14,"o":4,"t":"2026-10-20T14:50:00Z","v":852,"vw":4.00375},{"c":4.002,"h":4.015,"l":4.002,"n":28,"o":4.01,"t":"2026-10-20T15:00:00Z","v":2263,"vw":4.006395},{"c":3.995,"h":4.005,"l":3.995,"n":26,"o":4.005,"t":"2026-10-20T15:05:00Z","v":1442,"vw":3.998097},{"c":3.96,"h":3.97,"l":3.96,"n":27,"o":3.97,"t":"2026-10-20T15:10:00Z","v":970,"vw":3.962857},{"c":3.97,"h":3.97,"l":3.95,"n":25,"o":3.96,"t":"2026-10-20T15:15:00Z","v":4652,"vw":3.960337},{"c":3.97,"h":3.97,"l":3.965,"n":14,"o":3.97,"t":"2026-10-20T15:20:00Z","v":419,"vw":3.968333},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-20T15:35:00Z","v":109,"vw":3.98},{"c":3.92,"h":3.97,"l":3.91,"n":93,"o":3.97,"t":"2026-10-20T15:40:00Z","v":36457,"vw":3.952276},{"c":3.92,"h":3.925,"l":3.92,"n":21,"o":3.92,"t":"2026-10-20T15:45:00Z","v":1253,"vw":3.921155},{"c":3.9299,"h":3.9299,"l":3.9299,"n":1,"o":3.9299,"t":"2026-10-20T15:55:00Z","v":1000,"vw":3.9299},{"c":3.92,"h":3.925,"l":3.92,"n":39,"o":3.925,"t":"2026-10-20T16:10:00Z","v":5734,"vw":3.920164},{"c":3.925,"h":3.93,"l":3.915,"n":38,"o":3.915,"t":"2026-10-20T16:15:00Z","v":13655,"vw":3.928298},{"c":3.935,"h":3.935,"l":3.93,"n":14,"o":3.93,"t":"2026-10-20T16:25:00Z","v":798,"vw":3.930833},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-10-20T16:30:00Z","v":100,"vw":3.935},{"c":3.9388,"h":3.94,"l":3.93,"n":136,"o":3.935,"t":"2026-10-20T16:35:00Z","v":30074,"vw":3.936189},{"c":3.965,"h":3.965,"l":3.9363,"n":84,"o":3.9363,"t":"2026-10-20T16:40:00Z","v":22305,"vw":3.942575},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-10-20T16:45:00Z","v":217,"vw":3.96},{"c":3.94,"h":3.96,"l":3.94,"n":24,"o":3.96,"t":"2026-10-20T16:50:00Z","v":660,"vw":3.95},{"c":3.945,"h":3.945,"l":3.94,"n":10,"o":3.94,"t":"2026-10-20T16:55:00Z","v":736,"vw":3.9425},{"c":3.95,"h":3.95,"l":3.9492,"n":13,"o":3.9492,"t":"2026-10-20T17:00:00Z","v":6036,"vw":3.949333},{"c":3.9877,"h":3.99,"l":3.96,"n":46,"o":3.96,"t":"2026-10-20T17:05:00Z","v":37293,"vw":3.986435},{"c":3.99,"h":3.99,"l":3.99,"n":8,"o":3.99,"t":"2026-10-20T17:15:00Z","v":448,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":6,"o":3.98,"t":"2026-10-20T17:20:00Z","v":160,"vw":3.98},{"c":4.004,"h":4.01,"l":3.99,"n":51,"o":3.99,"t":"2026-10-20T17:25:00Z","v":10128,"vw":4.000384},{"c":4.0088,"h":4.0088,"l":4.001,"n":6,"o":4.001,"t":"2026-10-20T17:30:00Z","v":538,"vw":4.004734},{"c":4.0001,"h":4.0001,"l":4,"n":2,"o":4,"t":"2026-10-20T17:35:00Z","v":1100,"vw":4.000091},{"c":4.005,"h":4.005,"l":4.005,"n":5,"o":4.005,"t":"2026-10-20T17:40:00Z","v":202,"vw":4.005},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-20T17:45:00Z","v":215,"vw":4},{"c":4.005,"h":4.005,"l":4.005,"n":6,"o":4.005,"t":"2026-10-20T18:00:00Z","v":123,"vw":4.005},{"c":4.001,"h":4.005,"l":4,"n":11,"o":4.005,"t":"2026-10-20T18:05:00Z","v":463,"vw":4.00175},{"c":3.99,"h":4.005,"l":3.99,"n":23,"o":4.005,"t":"2026-10-20T18:10:00Z","v":1456,"vw":3.998454},{"c":3.984,"h":3.99,"l":3.984,"n":21,"o":3.99,"t":"2026-10-20T18:20:00Z","v":1834,"vw":3.986943},{"c":3.9953,"h":3.9953,"l":3.985,"n":35,"o":3.985,"t":"2026-10-20T18:25:00Z","v":3053,"vw":3.990057},{"c":3.99,"h":3.99,"l":3.99,"n":19,"o":3.99,"t":"2026-10-20T18:30:00Z","v":704,"vw":3.99},{"c":3.985,"h":3.985,"l":3.98,"n":4,"o":3.98,"t":"2026-10-20T18:35:00Z","v":228,"vw":3.982664},{"c":3.98,"h":3.984,"l":3.98,"n":27,"o":3.98,"t":"2026-10-20T18:40:00Z","v":1189,"vw":3.981273},{"c":3.98,"h":3.98,"l":3.98,"n":19,"o":3.98,"t":"2026-10-20T18:45:00Z","v":560,"vw":3.98},{"c":3.99,"h":3.995,"l":3.99,"n":25,"o":3.99,"t":"2026-10-20T18:55:00Z","v":1679,"vw":3.990426},{"c":4.0339,"h":4.0339,"l":4,"n":78,"o":4,"t":"2026-10-20T19:00:00Z","v":7009,"vw":4.017474},{"c":4.03,"h":4.0301,"l":4.025,"n":30,"o":4.03,"t":"2026-10-20T19:05:00Z","v":2413,"vw":4.029766},{"c":4.025,"h":4.025,"l":4.025,"n":2,"o":4.025,"t":"2026-10-20T19:10:00Z","v":4015,"vw":4.025},{"c":4,"h":4.0222,"l":4,"n":41,"o":4.02,"t":"2026-10-20T19:15:00Z","v":4104,"vw":4.018311},{"c":4,"h":4,"l":3.995,"n":22,"o":4,"t":"2026-10-20T19:20:00Z","v":3450,"vw":3.996593},{"c":4.0011,"h":4.005,"l":3.995,"n":23,"o":3.995,"t":"2026-10-20T19:25:00Z","v":1540,"vw":4.000142},{"c":4.01,"h":4.02,"l":4.01,"n":38,"o":4.01,"t":"2026-10-20T19:30:00Z","v":3218,"vw":4.010354},{"c":4,"h":4.01,"l":4,"n":23,"o":4.01,"t":"2026-10-20T19:35:00Z","v":826,"vw":4.00322},{"c":3.9977,"h":3.9977,"l":3.9977,"n":2,"o":3.9977,"t":"2026-10-20T19:40:00Z","v":264,"vw":3.9977},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T19:45:00Z","v":200,"vw":4},{"c":4,"h":4,"l":4,"n":50,"o":4,"t":"2026-10-20T19:50:00Z","v":2835,"vw":4},{"c":3.99,"h":4.01,"l":3.99,"n":285,"o":4.005,"t":"2026-10-20T19:55:00Z","v":10755,"vw":3.999538},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-20T20:00:00Z","v":17028,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T20:35:00Z","v":2315,"vw":3.99},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-21T08:00:00Z","v":331,"vw":4.5},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T09:00:00Z","v":200,"vw":4.16},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-21T10:40:00Z","v":200,"vw":4.055},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T12:20:00Z","v":120,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T13:25:00Z","v":4100,"vw":4.06},{"c":4.03,"h":4.07,"l":4.018,"n":25,"o":4.07,"t":"2026-10-21T13:30:00Z","v":9584,"vw":4.053307},{"c":4.05,"h":4.05,"l":4.01,"n":27,"o":4.03,"t":"2026-10-21T13:35:00Z","v":2871,"vw":4.029769},{"c":4.02,"h":4.05,"l":4.01,"n":77,"o":4.05,"t":"2026-10-21T13:40:00Z","v":8296,"vw":4.039185},{"c":4.03,"h":4.04,"l":4.02,"n":17,"o":4.02,"t":"2026-10-21T13:45:00Z","v":1411,"vw":4.029166},{"c":4.015,"h":4.022,"l":4,"n":34,"o":4.012,"t":"2026-10-21T13:50:00Z","v":5546,"vw":4.01544},{"c":4.012,"h":4.029,"l":4.003,"n":23,"o":4.01,"t":"2026-10-21T13:55:00Z","v":1937,"vw":4.014934},{"c":4.04,"h":4.04,"l":4.021,"n":78,"o":4.021,"t":"2026-10-21T14:00:00Z","v":10205,"vw":4.035006},{"c":4.01,"h":4.04,"l":4.01,"n":39,"o":4.04,"t":"2026-10-21T14:05:00Z","v":2520,"vw":4.032042},{"c":4.01,"h":4.015,"l":4.002,"n":20,"o":4.002,"t":"2026-10-21T14:10:00Z","v":1153,"vw":4.010808},{"c":4,"h":4,"l":3.99,"n":33,"o":4,"t":"2026-10-21T14:15:00Z","v":1856,"vw":3.998429},{"c":4.01,"h":4.01,"l":4,"n":26,"o":4,"t":"2026-10-21T14:20:00Z","v":978,"vw":4.001751},{"c":4.0014,"h":4.015,"l":4.0014,"n":30,"o":4.01,"t":"2026-10-21T14:25:00Z","v":2536,"vw":4.007709},{"c":4.01,"h":4.0198,"l":4,"n":6,"o":4,"t":"2026-10-21T14:30:00Z","v":1248,"vw":4.017333},{"c":4,"h":4.01,"l":4,"n":10,"o":4.01,"t":"2026-10-21T14:35:00Z","v":629,"vw":4.003012},{"c":3.9845,"h":3.99,"l":3.9845,"n":5,"o":3.99,"t":"2026-10-21T14:40:00Z","v":438,"vw":3.98704},{"c":3.98,"h":3.992,"l":3.98,"n":12,"o":3.99,"t":"2026-10-21T14:50:00Z","v":590,"vw":3.9884},{"c":3.98,"h":3.98,"l":3.98,"n":10,"o":3.98,"t":"2026-10-21T14:55:00Z","v":311,"vw":3.98},{"c":3.97,"h":3.9886,"l":3.97,"n":31,"o":3.98,"t":"2026-10-21T15:00:00Z","v":1517,"vw":3.97586},{"c":3.975,"h":3.975,"l":3.97,"n":8,"o":3.97,"t":"2026-10-21T15:05:00Z","v":302,"vw":3.9725},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-21T15:10:00Z","v":227,"vw":3.98},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-21T15:15:00Z","v":101,"vw":3.97},{"c":3.97,"h":3.98,"l":3.96,"n":69,"o":3.98,"t":"2026-10-21T15:25:00Z","v":4494,"vw":3.967537},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-10-21T15:35:00Z","v":139,"vw":3.97},{"c":3.99,"h":3.99,"l":3.98,"n":23,"o":3.98,"t":"2026-10-21T15:40:00Z","v":19339,"vw":3.989528},{"c":3.96,"h":3.99,"l":3.96,"n":44,"o":3.99,"t":"2026-10-21T15:45:00Z","v":16107,"vw":3.979113},{"c":3.96,"h":3.965,"l":3.952,"n":221,"o":3.96,"t":"2026-10-21T15:50:00Z","v":21048,"vw":3.960097},{"c":3.965,"h":3.965,"l":3.96,"n":31,"o":3.96,"t":"2026-10-21T15:55:00Z","v":1712,"vw":3.9605},{"c":3.96,"h":3.965,"l":3.96,"n":21,"o":3.965,"t":"2026-10-21T16:00:00Z","v":1149,"vw":3.960625},{"c":3.965,"h":3.965,"l":3.96,"n":17,"o":3.96,"t":"2026-10-21T16:05:00Z","v":2371,"vw":3.964403},{"c":3.96,"h":3.96,"l":3.96,"n":24,"o":3.96,"t":"2026-10-21T16:10:00Z","v":457,"vw":3.96},{"c":3.9501,"h":3.955,"l":3.9501,"n":6,"o":3.955,"t":"2026-10-21T16:15:00Z","v":588,"vw":3.950975},{"c":3.945,"h":3.95,"l":3.945,"n":22,"o":3.95,"t":"2026-10-21T16:20:00Z","v":2102,"vw":3.94971},{"c":3.95,"h":3.95,"l":3.945,"n":6,"o":3.945,"t":"2026-10-21T16:25:00Z","v":1939,"vw":3.949737},{"c":3.95,"h":3.96,"l":3.945,"n":22,"o":3.945,"t":"2026-10-21T16:30:00Z","v":1954,"vw":3.952513},{"c":3.97,"h":3.97,"l":3.95,"n":26,"o":3.95,"t":"2026-10-21T16:35:00Z","v":1420,"vw":3.960382},{"c":3.96,"h":3.96,"l":3.96,"n":22,"o":3.96,"t":"2026-10-21T16:40:00Z","v":1342,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-10-21T16:45:00Z","v":451,"vw":3.96},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-21T16:50:00Z","v":1900,"vw":3.95},{"c":3.9512,"h":3.9512,"l":3.9512,"n":1,"o":3.9512,"t":"2026-10-21T16:55:00Z","v":110,"vw":3.9512},{"c":3.95,"h":3.9599,"l":3.95,"n":12,"o":3.9589,"t":"2026-10-21T17:00:00Z","v":2322,"vw":3.957218},{"c":3.95,"h":3.9568,"l":3.95,"n":12,"o":3.9567,"t":"2026-10-21T17:05:00Z","v":5619,"vw":3.950677},{"c":3.951,"h":3.951,"l":3.951,"n":4,"o":3.951,"t":"2026-10-21T17:10:00Z","v":113,"vw":3.951},{"c":3.95,"h":3.95,"l":3.95,"n":10,"o":3.95,"t":"2026-10-21T17:15:00Z","v":592,"vw":3.95},{"c":3.955,"h":3.955,"l":3.95,"n":15,"o":3.95,"t":"2026-10-21T17:20:00Z","v":1084,"vw":3.954048},{"c":3.9411,"h":3.95,"l":3.93,"n":184,"o":3.95,"t":"2026-10-21T17:25:00Z","v":28969,"vw":3.94153},{"c":3.935,"h":3.945,"l":3.935,"n":34,"o":3.945,"t":"2026-10-21T17:30:00Z","v":1051,"vw":3.937055},{"c":3.95,"h":3.95,"l":3.94,"n":24,"o":3.94,"t":"2026-10-21T17:35:00Z","v":2395,"vw":3.945674},{"c":3.97,"h":3.97,"l":3.96,"n":41,"o":3.96,"t":"2026-10-21T17:40:00Z","v":1813,"vw":3.965},{"c":3.97,"h":3.97,"l":3.97,"n":30,"o":3.97,"t":"2026-10-21T17:50:00Z","v":2194,"vw":3.97},{"c":4,"h":4,"l":3.9689,"n":73,"o":3.9689,"t":"2026-10-21T17:55:00Z","v":24172,"vw":3.984736},{"c":4.01,"h":4.01,"l":4.005,"n":7,"o":4.005,"t":"2026-10-21T18:05:00Z","v":323,"vw":4.0075},{"c":4.03,"h":4.04,"l":4.005,"n":62,"o":4.005,"t":"2026-10-21T18:10:00Z","v":12900,"vw":4.025021},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T18:15:00Z","v":201,"vw":4.03},{"c":4.0289,"h":4.035,"l":4.0289,"n":32,"o":4.035,"t":"2026-10-21T18:20:00Z","v":1842,"vw":4.030855},{"c":4.021,"h":4.021,"l":4.021,"n":4,"o":4.021,"t":"2026-10-21T18:25:00Z","v":116,"vw":4.021},{"c":4.021,"h":4.0299,"l":4.021,"n":11,"o":4.0299,"t":"2026-10-21T18:30:00Z","v":1531,"vw":4.028531},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-21T18:35:00Z","v":100,"vw":4.02},{"c":4.021,"h":4.021,"l":4.021,"n":1,"o":4.021,"t":"2026-10-21T18:40:00Z","v":100,"vw":4.021},{"c":4.015,"h":4.02,"l":4.015,"n":29,"o":4.02,"t":"2026-10-21T18:45:00Z","v":1949,"vw":4.019186},{"c":3.99,"h":4.001,"l":3.985,"n":20,"o":4.001,"t":"2026-10-21T18:50:00Z","v":1202,"vw":3.991209},{"c":3.99,"h":3.9943,"l":3.99,"n":13,"o":3.9943,"t":"2026-10-21T18:55:00Z","v":1514,"vw":3.991247},{"c":3.99,"h":3.99,"l":3.975,"n":53,"o":3.98,"t":"2026-10-21T19:00:00Z","v":3634,"vw":3.982978},{"c":3.995,"h":3.995,"l":3.99,"n":25,"o":3.99,"t":"2026-10-21T19:05:00Z","v":2205,"vw":3.993138},{"c":4,"h":4,"l":3.99,"n":27,"o":3.99,"t":"2026-10-21T19:10:00Z","v":3971,"vw":3.991406},{"c":4,"h":4,"l":4,"n":13,"o":4,"t":"2026-10-21T19:15:00Z","v":978,"vw":4},{"c":4.005,"h":4.005,"l":4.005,"n":6,"o":4.005,"t":"2026-10-21T19:20:00Z","v":229,"vw":4.005},{"c":4.01,"h":4.01,"l":4.005,"n":23,"o":4.005,"t":"2026-10-21T19:25:00Z","v":1648,"vw":4.006555},{"c":4.025,"h":4.025,"l":4.015,"n":12,"o":4.0151,"t":"2026-10-21T19:30:00Z","v":4393,"vw":4.016399},{"c":4.045,"h":4.05,"l":4.03,"n":95,"o":4.03,"t":"2026-10-21T19:35:00Z","v":13153,"vw":4.040271},{"c":4.025,"h":4.05,"l":4.025,"n":56,"o":4.045,"t":"2026-10-21T19:40:00Z","v":4055,"vw":4.038562},{"c":4.0299,"h":4.0299,"l":4.02,"n":21,"o":4.02,"t":"2026-10-21T19:45:00Z","v":1102,"vw":4.027316},{"c":4.02,"h":4.03,"l":4.02,"n":20,"o":4.02,"t":"2026-10-21T19:50:00Z","v":582,"vw":4.0225},{"c":4.03,"h":4.03,"l":4.02,"n":174,"o":4.025,"t":"2026-10-21T19:55:00Z","v":8963,"vw":4.026532},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-10-21T20:00:00Z","v":10807,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T22:00:00Z","v":824,"vw":4.03},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-22T08:00:00Z","v":242,"vw":3.99},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T08:40:00Z","v":300,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T09:20:00Z","v":449,"vw":3.92},{"c":4.14,"h":4.14,"l":4.09,"n":3,"o":4.1,"t":"2026-10-22T10:40:00Z","v":638,"vw":4.115298},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T12:00:00Z","v":1488,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T12:15:00Z","v":1488,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T13:00:00Z","v":3400,"vw":3.96},{"c":3.93,"h":3.94,"l":3.93,"n":6,"o":3.94,"t":"2026-10-22T13:25:00Z","v":3062,"vw":3.936725},{"c":3.92,"h":3.94,"l":3.88,"n":115,"o":3.94,"t":"2026-10-22T13:30:00Z","v":50117,"vw":3.907051},{"c":3.9,"h":3.92,"l":3.85,"n":426,"o":3.89,"t":"2026-10-22T13:35:00Z","v":41217,"vw":3.883459},{"c":3.9,"h":3.91,"l":3.89,"n":14,"o":3.91,"t":"2026-10-22T13:40:00Z","v":3880,"vw":3.904609},{"c":3.86,"h":3.9,"l":3.85,"n":120,"o":3.9,"t":"2026-10-22T13:45:00Z","v":17630,"vw":3.875833},{"c":3.87,"h":3.8793,"l":3.87,"n":4,"o":3.8793,"t":"2026-10-22T13:50:00Z","v":6076,"vw":3.877657},{"c":3.91,"h":3.91,"l":3.87,"n":71,"o":3.8732,"t":"2026-10-22T13:55:00Z","v":7676,"vw":3.887646},{"c":3.93,"h":3.93,"l":3.915,"n":26,"o":3.915,"t":"2026-10-22T14:00:00Z","v":2870,"vw":3.928455},{"c":3.9228,"h":3.923,"l":3.91,"n":27,"o":3.92,"t":"2026-10-22T14:05:00Z","v":9860,"vw":3.920949},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-10-22T14:10:00Z","v":219,"vw":3.92},{"c":3.9016,"h":3.9016,"l":3.9001,"n":7,"o":3.9016,"t":"2026-10-22T14:15:00Z","v":3759,"vw":3.900583},{"c":3.8893,"h":3.9,"l":3.88,"n":32,"o":3.9,"t":"2026-10-22T14:20:00Z","v":7591,"vw":3.890423},{"c":3.8899,"h":3.89,"l":3.875,"n":18,"o":3.875,"t":"2026-10-22T14:25:00Z","v":3707,"vw":3.885068},{"c":3.89,"h":3.89,"l":3.882,"n":11,"o":3.8899,"t":"2026-10-22T14:30:00Z","v":2222,"vw":3.888816},{"c":3.86,"h":3.88,"l":3.86,"n":49,"o":3.88,"t":"2026-10-22T14:35:00Z","v":3555,"vw":3.872469},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-22T14:40:00Z","v":114,"vw":3.88},{"c":3.87,"h":3.8992,"l":3.87,"n":24,"o":3.8992,"t":"2026-10-22T14:45:00Z","v":11183,"vw":3.884726},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-22T14:50:00Z","v":107,"vw":3.87},{"c":3.87,"h":3.88,"l":3.8608,"n":14,"o":3.8608,"t":"2026-10-22T14:55:00Z","v":1177,"vw":3.864364},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-22T15:00:00Z","v":174,"vw":3.88},{"c":3.84,"h":3.86,"l":3.84,"n":32,"o":3.86,"t":"2026-10-22T15:05:00Z","v":4957,"vw":3.855244},{"c":3.85,"h":3.85,"l":3.835,"n":96,"o":3.84,"t":"2026-10-22T15:10:00Z","v":6456,"vw":3.845686},{"c":3.86,"h":3.86,"l":3.855,"n":13,"o":3.855,"t":"2026-10-22T15:15:00Z","v":1068,"vw":3.859},{"c":3.885,"h":3.885,"l":3.87,"n":33,"o":3.87,"t":"2026-10-22T15:20:00Z","v":7859,"vw":3.879318},{"c":3.88,"h":3.885,"l":3.88,"n":42,"o":3.885,"t":"2026-10-22T15:25:00Z","v":3037,"vw":3.880322},{"c":3.8714,"h":3.8714,"l":3.8714,"n":6,"o":3.8714,"t":"2026-10-22T15:30:00Z","v":268,"vw":3.8714},{"c":3.88,"h":3.89,"l":3.87,"n":12,"o":3.88,"t":"2026-10-22T15:35:00Z","v":1787,"vw":3.88},{"c":3.88,"h":3.885,"l":3.87,"n":45,"o":3.87,"t":"2026-10-22T15:40:00Z","v":7865,"vw":3.879105},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-22T15:45:00Z","v":1031,"vw":3.89},{"c":3.91,"h":3.91,"l":3.88,"n":33,"o":3.88,"t":"2026-10-22T15:50:00Z","v":5033,"vw":3.896798},{"c":3.91,"h":3.91,"l":3.91,"n":16,"o":3.91,"t":"2026-10-22T15:55:00Z","v":934,"vw":3.91},{"c":3.915,"h":3.925,"l":3.915,"n":31,"o":3.92,"t":"2026-10-22T16:00:00Z","v":1732,"vw":3.919615},{"c":3.945,"h":3.945,"l":3.92,"n":35,"o":3.92,"t":"2026-10-22T16:05:00Z","v":1555,"vw":3.933125},{"c":3.935,"h":3.945,"l":3.935,"n":13,"o":3.945,"t":"2026-10-22T16:10:00Z","v":511,"vw":3.93964},{"c":3.94,"h":3.9501,"l":3.935,"n":32,"o":3.94,"t":"2026-10-22T16:15:00Z","v":5251,"vw":3.941569},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-22T16:20:00Z","v":335,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":13,"o":3.94,"t":"2026-10-22T16:30:00Z","v":548,"vw":3.94},{"c":3.935,"h":3.935,"l":3.935,"n":8,"o":3.935,"t":"2026-10-22T16:35:00Z","v":328,"vw":3.935},{"c":3.93,"h":3.935,"l":3.93,"n":17,"o":3.935,"t":"2026-10-22T16:40:00Z","v":2375,"vw":3.933795},{"c":3.92,"h":3.92,"l":3.92,"n":5,"o":3.92,"t":"2026-10-22T16:45:00Z","v":246,"vw":3.92},{"c":3.9126,"h":3.9126,"l":3.9126,"n":1,"o":3.9126,"t":"2026-10-22T16:50:00Z","v":100,"vw":3.9126},{"c":3.92,"h":3.92,"l":3.9194,"n":24,"o":3.9194,"t":"2026-10-22T16:55:00Z","v":1091,"vw":3.919625},{"c":3.9102,"h":3.925,"l":3.9102,"n":16,"o":3.925,"t":"2026-10-22T17:00:00Z","v":2125,"vw":3.915097},{"c":3.91,"h":3.9102,"l":3.91,"n":2,"o":3.9102,"t":"2026-10-22T17:05:00Z","v":1100,"vw":3.910018},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-22T17:10:00Z","v":300,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-22T17:15:00Z","v":318,"vw":3.92},{"c":3.91,"h":3.92,"l":3.91,"n":20,"o":3.92,"t":"2026-10-22T17:20:00Z","v":1084,"vw":3.918619},{"c":3.915,"h":3.915,"l":3.915,"n":2,"o":3.915,"t":"2026-10-22T17:25:00Z","v":174,"vw":3.915},{"c":3.915,"h":3.915,"l":3.915,"n":4,"o":3.915,"t":"2026-10-22T17:30:00Z","v":1056,"vw":3.915},{"c":3.915,"h":3.915,"l":3.915,"n":5,"o":3.915,"t":"2026-10-22T17:40:00Z","v":439,"vw":3.915},{"c":3.915,"h":3.915,"l":3.915,"n":3,"o":3.915,"t":"2026-10-22T17:45:00Z","v":300,"vw":3.915},{"c":3.9,"h":3.91,"l":3.9,"n":48,"o":3.91,"t":"2026-10-22T17:50:00Z","v":5783,"vw":3.901236},{"c":3.8951,"h":3.8951,"l":3.8951,"n":1,"o":3.8951,"t":"2026-10-22T17:55:00Z","v":175,"vw":3.8951},{"c":3.875,"h":3.89,"l":3.875,"n":124,"o":3.89,"t":"2026-10-22T18:00:00Z","v":4523,"vw":3.887191},{"c":3.88,"h":3.88,"l":3.875,"n":24,"o":3.875,"t":"2026-10-22T18:05:00Z","v":2200,"vw":3.8774},{"c":3.9,"h":3.9,"l":3.8898,"n":38,"o":3.8898,"t":"2026-10-22T18:10:00Z","v":5013,"vw":3.891895},{"c":3.9,"h":3.9,"l":3.9,"n":12,"o":3.9,"t":"2026-10-22T18:15:00Z","v":1418,"vw":3.9},{"c":3.9043,"h":3.915,"l":3.9043,"n":42,"o":3.91,"t":"2026-10-22T18:20:00Z","v":2119,"vw":3.909599},{"c":3.9,"h":3.9014,"l":3.89,"n":26,"o":3.9014,"t":"2026-10-22T18:25:00Z","v":3242,"vw":3.895978},{"c":3.9,"h":3.9,"l":3.9,"n":33,"o":3.9,"t":"2026-10-22T18:30:00Z","v":6426,"vw":3.9},{"c":3.9,"h":3.9088,"l":3.9,"n":6,"o":3.9088,"t":"2026-10-22T18:35:00Z","v":1447,"vw":3.902592},{"c":3.91,"h":3.91,"l":3.91,"n":21,"o":3.91,"t":"2026-10-22T18:40:00Z","v":2422,"vw":3.91},{"c":3.9,"h":3.91,"l":3.9,"n":52,"o":3.91,"t":"2026-10-22T18:45:00Z","v":5095,"vw":3.902186},{"c":3.9005,"h":3.92,"l":3.9,"n":53,"o":3.905,"t":"2026-10-22T18:55:00Z","v":11506,"vw":3.905405},{"c":3.8904,"h":3.905,"l":3.89,"n":16,"o":3.905,"t":"2026-10-22T19:00:00Z","v":2118,"vw":3.896812},{"c":3.89,"h":3.89,"l":3.88,"n":7,"o":3.88,"t":"2026-10-22T19:05:00Z","v":4036,"vw":3.889744},{"c":3.885,"h":3.885,"l":3.88,"n":10,"o":3.88,"t":"2026-10-22T19:10:00Z","v":3371,"vw":3.880438},{"c":3.875,"h":3.885,"l":3.875,"n":12,"o":3.885,"t":"2026-10-22T19:15:00Z","v":928,"vw":3.878645},{"c":3.87,"h":3.885,"l":3.85,"n":410,"o":3.88,"t":"2026-10-22T19:20:00Z","v":63565,"vw":3.858687},{"c":3.86,"h":3.87,"l":3.86,"n":31,"o":3.87,"t":"2026-10-22T19:30:00Z","v":2103,"vw":3.864544},{"c":3.855,"h":3.855,"l":3.85,"n":9,"o":3.855,"t":"2026-10-22T19:35:00Z","v":3618,"vw":3.850857},{"c":3.85,"h":3.855,"l":3.85,"n":66,"o":3.85,"t":"2026-10-22T19:40:00Z","v":4705,"vw":3.850265},{"c":3.8501,"h":3.86,"l":3.85,"n":58,"o":3.85,"t":"2026-10-22T19:45:00Z","v":3151,"vw":3.854248},{"c":3.855,"h":3.8689,"l":3.855,"n":120,"o":3.86,"t":"2026-10-22T19:50:00Z","v":13368,"vw":3.862457},{"c":3.87,"h":3.87,"l":3.85,"n":183,"o":3.855,"t":"2026-10-22T19:55:00Z","v":6592,"vw":3.855862},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-22T20:00:00Z","v":47532,"vw":3.86},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-22T20:30:00Z","v":1000,"vw":3.89},{"c":3.8951,"h":3.8951,"l":3.8951,"n":1,"o":3.8951,"t":"2026-10-22T20:35:00Z","v":260,"vw":3.8951}],"history":[{"c":2.54,"h":2.7,"l":2.54,"n":196,"o":2.7,"t":"2024-10-21T04:00:00Z","v":7294,"vw":2.597296},{"c":2.53,"h":2.6503,"l":2.53,"n":312,"o":2.6503,"t":"2024-10-22T04:00:00Z","v":13628,"vw":2.577015},{"c":2.46,"h":2.56,"l":2.41,"n":225,"o":2.5,"t":"2024-10-23T04:00:00Z","v":28654,"vw":2.484574},{"c":2.395,"h":2.48,"l":2.37,"n":272,"o":2.43,"t":"2024-10-24T04:00:00Z","v":27847,"vw":2.41074},{"c":2.5,"h":2.53,"l":2.4,"n":161,"o":2.475,"t":"2024-10-25T04:00:00Z","v":11320,"vw":2.442992},{"c":2.45,"h":2.55,"l":2.3,"n":411,"o":2.55,"t":"2024-10-28T04:00:00Z","v":73700,"vw":2.389456},{"c":2.53,"h":2.6,"l":2.41,"n":405,"o":2.4743,"t":"2024-10-29T04:00:00Z","v":45904,"vw":2.491128},{"c":2.51,"h":2.575,"l":2.48,"n":148,"o":2.48,"t":"2024-10-30T04:00:00Z","v":6990,"vw":2.52174},{"c":2.53,"h":2.57,"l":2.471,"n":111,"o":2.471,"t":"2024-10-31T04:00:00Z","v":3577,"vw":2.523132},{"c":2.561,"h":2.59,"l":2.44,"n":158,"o":2.59,"t":"2024-11-01T04:00:00Z","v":9792,"vw":2.52346},{"c":2.5,"h":2.56,"l":2.5,"n":108,"o":2.505,"t":"2024-11-04T05:00:00Z","v":5927,"vw":2.52002},{"c":2.49,"h":2.57,"l":2.47,"n":162,"o":2.5,"t":"2024-11-05T05:00:00Z","v":9826,"vw":2.492889},{"c":2.61,"h":2.6154,"l":2.57,"n":176,"o":2.59,"t":"2024-11-06T05:00:00Z","v":6208,"vw":2.587177},{"c":2.65,"h":2.65,"l":2.51,"n":171,"o":2.51,"t":"2024-11-07T05:00:00Z","v":6019,"vw":2.567356},{"c":2.9124,"h":2.925,"l":2.525,"n":379,"o":2.7,"t":"2024-11-08T05:00:00Z","v":63820,"vw":2.705811},{"c":3.23,"h":3.48,"l":2.95,"n":622,"o":2.99,"t":"2024-11-11T05:00:00Z","v":63096,"vw":3.272469},{"c":3.12,"h":3.46,"l":2.9701,"n":419,"o":3.46,"t":"2024-11-12T05:00:00Z","v":40984,"vw":3.336373},{"c":2.91,"h":3.11,"l":2.7201,"n":148,"o":3,"t":"2024-11-13T05:00:00Z","v":9221,"vw":2.942304},{"c":3.34,"h":3.4,"l":2.9001,"n":336,"o":3.0217,"t":"2024-11-14T05:00:00Z","v":27216,"vw":3.182122},{"c":3.04,"h":3.145,"l":2.992,"n":103,"o":2.992,"t":"2024-11-15T05:00:00Z","v":6567,"vw":3.063355},{"c":3.08,"h":3.29,"l":3.08,"n":130,"o":3.29,"t":"2024-11-18T05:00:00Z","v":8554,"vw":3.167115},{"c":3.09,"h":3.14,"l":2.9501,"n":166,"o":3.1,"t":"2024-11-19T05:00:00Z","v":18646,"vw":3.050849},{"c":2.95,"h":3.0846,"l":2.85,"n":1124,"o":2.87,"t":"2024-11-20T05:00:00Z","v":30438,"vw":2.940501},{"c":2.76,"h":3.03,"l":2.71,"n":439,"o":2.9512,"t":"2024-11-21T05:00:00Z","v":12055,"vw":2.86116},{"c":2.805,"h":3.01,"l":2.75,"n":425,"o":2.78,"t":"2024-11-22T05:00:00Z","v":14434,"vw":2.817573},{"c":2.9,"h":3.1,"l":2.57,"n":258,"o":2.73,"t":"2024-11-25T05:00:00Z","v":24769,"vw":2.828905},{"c":5.41,"h":5.99,"l":4.45,"n":353612,"o":5.52,"t":"2024-11-26T05:00:00Z","v":49091025,"vw":5.286955},{"c":4.31,"h":4.97,"l":4.2,"n":11136,"o":4.94,"t":"2024-11-27T05:00:00Z","v":1093322,"vw":4.496126},{"c":4.17,"h":4.48,"l":3.71,"n":4282,"o":4.3,"t":"2024-11-29T05:00:00Z","v":417324,"vw":4.134333},{"c":3.7,"h":4.31,"l":3.56,"n":2788,"o":4.31,"t":"2024-12-02T05:00:00Z","v":265729,"vw":3.854296},{"c":3.51,"h":3.7,"l":3.1,"n":2061,"o":3.67,"t":"2024-12-03T05:00:00Z","v":240932,"vw":3.391046},{"c":3.79,"h":3.88,"l":3.31,"n":1360,"o":3.61,"t":"2024-12-04T05:00:00Z","v":183231,"vw":3.550487},{"c":3.35,"h":3.75,"l":3.25,"n":1702,"o":3.61,"t":"2024-12-05T05:00:00Z","v":218303,"vw":3.497294},{"c":3.13,"h":3.39,"l":3.12,"n":781,"o":3.21,"t":"2024-12-06T05:00:00Z","v":109739,"vw":3.256933},{"c":3.17,"h":3.38,"l":3.05,"n":941,"o":3.26,"t":"2024-12-09T05:00:00Z","v":118826,"vw":3.181893},{"c":3.04,"h":3.1831,"l":3.0001,"n":765,"o":3.18,"t":"2024-12-10T05:00:00Z","v":59564,"vw":3.070396},{"c":3.16,"h":3.33,"l":3.01,"n":880,"o":3.04,"t":"2024-12-11T05:00:00Z","v":98126,"vw":3.165259},{"c":3.29,"h":3.35,"l":3.1,"n":419,"o":3.14,"t":"2024-12-12T05:00:00Z","v":42196,"vw":3.194747},{"c":3.31,"h":3.46,"l":3.13,"n":477,"o":3.36,"t":"2024-12-13T05:00:00Z","v":66616,"vw":3.300024},{"c":3.5,"h":3.6599,"l":3.31,"n":856,"o":3.31,"t":"2024-12-16T05:00:00Z","v":78246,"vw":3.478262},{"c":3.4,"h":3.628,"l":3.31,"n":471,"o":3.47,"t":"2024-12-17T05:00:00Z","v":52898,"vw":3.436058},{"c":3.5,"h":3.7723,"l":3.41,"n":713,"o":3.41,"t":"2024-12-18T05:00:00Z","v":93747,"vw":3.616624},{"c":3.57,"h":3.65,"l":3.26,"n":670,"o":3.47,"t":"2024-12-19T05:00:00Z","v":76768,"vw":3.43233},{"c":3.38,"h":3.57,"l":3.22,"n":580,"o":3.57,"t":"2024-12-20T05:00:00Z","v":81078,"vw":3.408523},{"c":3.1,"h":3.3265,"l":3.05,"n":594,"o":3.24,"t":"2024-12-23T05:00:00Z","v":84452,"vw":3.154901},{"c":3.28,"h":3.31,"l":3.06,"n":257,"o":3.06,"t":"2024-12-24T05:00:00Z","v":30113,"vw":3.206464},{"c":3.86,"h":3.9,"l":3.192,"n":1471,"o":3.33,"t":"2024-12-26T05:00:00Z","v":324241,"vw":3.651912},{"c":3.76,"h":3.95,"l":3.46,"n":857,"o":3.9,"t":"2024-12-27T05:00:00Z","v":159384,"vw":3.648813},{"c":3.44,"h":3.64,"l":3.38,"n":430,"o":3.56,"t":"2024-12-30T05:00:00Z","v":65182,"vw":3.491513},{"c":3.38,"h":3.49,"l":3.24,"n":333,"o":3.49,"t":"2024-12-31T05:00:00Z","v":103927,"vw":3.348896},{"c":3.49,"h":3.6166,"l":3.31,"n":458,"o":3.31,"t":"2025-01-02T05:00:00Z","v":88324,"vw":3.471581},{"c":3.7,"h":3.887,"l":3.49,"n":659,"o":3.58,"t":"2025-01-03T05:00:00Z","v":76039,"vw":3.708671},{"c":3.62,"h":3.81,"l":3.44,"n":379,"o":3.81,"t":"2025-01-06T05:00:00Z","v":60586,"vw":3.63044},{"c":3.46,"h":3.6099,"l":3.4,"n":242,"o":3.58,"t":"2025-01-07T05:00:00Z","v":32745,"vw":3.494517},{"c":3.27,"h":3.39,"l":3.27,"n":279,"o":3.31,"t":"2025-01-08T05:00:00Z","v":31429,"vw":3.315581},{"c":3.37,"h":3.5,"l":3.25,"n":383,"o":3.5,"t":"2025-01-10T05:00:00Z","v":23180,"vw":3.382048},{"c":3.47,"h":3.55,"l":3.25,"n":447,"o":3.33,"t":"2025-01-13T05:00:00Z","v":61554,"vw":3.42409},{"c":3.64,"h":3.745,"l":3.37,"n":318,"o":3.47,"t":"2025-01-14T05:00:00Z","v":29646,"vw":3.585162},{"c":3.58,"h":3.67,"l":3.46,"n":360,"o":3.6,"t":"2025-01-15T05:00:00Z","v":71832,"vw":3.567504},{"c":3.59,"h":3.7288,"l":3.4241,"n":279,"o":3.6,"t":"2025-01-16T05:00:00Z","v":27210,"vw":3.597601},{"c":3.74,"h":3.74,"l":3.5388,"n":203,"o":3.71,"t":"2025-01-17T05:00:00Z","v":18938,"vw":3.6337},{"c":3.74,"h":3.81,"l":3.65,"n":237,"o":3.75,"t":"2025-01-21T05:00:00Z","v":57560,"vw":3.705978},{"c":3.54,"h":3.71,"l":3.45,"n":414,"o":3.71,"t":"2025-01-22T05:00:00Z","v":89942,"vw":3.527474},{"c":3.5,"h":3.59,"l":3.42,"n":231,"o":3.45,"t":"2025-01-23T05:00:00Z","v":25645,"vw":3.501571},{"c":3.42,"h":3.63,"l":3.32,"n":323,"o":3.63,"t":"2025-01-24T05:00:00Z","v":57198,"vw":3.392865},{"c":3.25,"h":3.41,"l":3.19,"n":289,"o":3.34,"t":"2025-01-27T05:00:00Z","v":25296,"vw":3.278456},{"c":3.45,"h":3.45,"l":3.26,"n":205,"o":3.26,"t":"2025-01-28T05:00:00Z","v":43814,"vw":3.349081},{"c":3.27,"h":3.45,"l":3.26,"n":100,"o":3.3501,"t":"2025-01-29T05:00:00Z","v":9830,"vw":3.358431},{"c":3.29,"h":3.5,"l":3.26,"n":123,"o":3.5,"t":"2025-01-30T05:00:00Z","v":10673,"vw":3.352187},{"c":3.2462,"h":3.4233,"l":3.18,"n":186,"o":3.4233,"t":"2025-01-31T05:00:00Z","v":16143,"vw":3.241401},{"c":3.15,"h":3.25,"l":2.95,"n":289,"o":3.25,"t":"2025-02-03T05:00:00Z","v":56548,"vw":3.119244},{"c":3.19,"h":3.47,"l":3.04,"n":177,"o":3.04,"t":"2025-02-04T05:00:00Z","v":22171,"vw":3.190634},{"c":2.96,"h":3.2,"l":2.95,"n":261,"o":3.2,"t":"2025-02-05T05:00:00Z","v":17281,"vw":3.044911},{"c":3.07,"h":3.08,"l":2.91,"n":283,"o":2.97,"t":"2025-02-06T05:00:00Z","v":22749,"vw":2.983939},{"c":3.06,"h":3.07,"l":2.971,"n":188,"o":3.04,"t":"2025-02-07T05:00:00Z","v":21747,"vw":3.02426},{"c":2.91,"h":3.09,"l":2.9,"n":198,"o":3.09,"t":"2025-02-10T05:00:00Z","v":19100,"vw":2.964927},{"c":2.8,"h":3.07,"l":2.7501,"n":310,"o":2.89,"t":"2025-02-11T05:00:00Z","v":37899,"vw":2.88529},{"c":2.88,"h":3.2502,"l":2.8,"n":178,"o":3.2502,"t":"2025-02-12T05:00:00Z","v":21971,"vw":2.876271},{"c":3.12,"h":3.15,"l":2.83,"n":92,"o":2.83,"t":"2025-02-13T05:00:00Z","v":7523,"vw":2.978215},{"c":3,"h":3.13,"l":2.9401,"n":95,"o":3.13,"t":"2025-02-14T05:00:00Z","v":6255,"vw":3.014261},{"c":2.904,"h":2.99,"l":2.89,"n":153,"o":2.94,"t":"2025-02-18T05:00:00Z","v":9243,"vw":2.923224},{"c":3.03,"h":3.12,"l":2.9208,"n":137,"o":3.12,"t":"2025-02-19T05:00:00Z","v":12328,"vw":3.026951},{"c":3.18,"h":3.23,"l":3.06,"n":144,"o":3.11,"t":"2025-02-20T05:00:00Z","v":17801,"vw":3.154102},{"c":2.94,"h":3.15,"l":2.93,"n":215,"o":3.145,"t":"2025-02-21T05:00:00Z","v":19415,"vw":3.01926},{"c":2.86,"h":2.97,"l":2.86,"n":184,"o":2.91,"t":"2025-02-24T05:00:00Z","v":10915,"vw":2.909306},{"c":2.805,"h":3.07,"l":2.8,"n":189,"o":3.07,"t":"2025-02-25T05:00:00Z","v":24799,"vw":2.870784},{"c":2.85,"h":2.9,"l":2.81,"n":67,"o":2.81,"t":"2025-02-26T05:00:00Z","v":5931,"vw":2.851785},{"c":3.03,"h":3.0599,"l":2.75,"n":219,"o":2.79,"t":"2025-02-27T05:00:00Z","v":25395,"vw":2.843518},{"c":2.98,"h":3,"l":2.9,"n":56,"o":2.9,"t":"2025-02-28T05:00:00Z","v":1801,"vw":2.957068},{"c":2.91,"h":3.1422,"l":2.84,"n":179,"o":2.97,"t":"2025-03-03T05:00:00Z","v":18035,"vw":2.9759},{"c":2.85,"h":2.94,"l":2.85,"n":89,"o":2.88,"t":"2025-03-04T05:00:00Z","v":5983,"vw":2.893808},{"c":2.79,"h":2.95,"l":2.77,"n":106,"o":2.8,"t":"2025-03-05T05:00:00Z","v":10498,"vw":2.827135},{"c":2.84,"h":2.9862,"l":2.79,"n":60,"o":2.79,"t":"2025-03-06T05:00:00Z","v":4337,"vw":2.86662},{"c":2.81,"h":2.88,"l":2.8,"n":50,"o":2.8,"t":"2025-03-07T05:00:00Z","v":8269,"vw":2.822117},{"c":2.8,"h":2.97,"l":2.75,"n":164,"o":2.81,"t":"2025-03-10T04:00:00Z","v":23496,"vw":2.881543},{"c":2.79,"h":2.81,"l":2.75,"n":94,"o":2.79,"t":"2025-03-11T04:00:00Z","v":15365,"vw":2.788837},{"c":2.8,"h":2.89,"l":2.78,"n":69,"o":2.79,"t":"2025-03-12T04:00:00Z","v":4235,"vw":2.820339},{"c":2.94,"h":2.98,"l":2.8001,"n":102,"o":2.8199,"t":"2025-03-13T04:00:00Z","v":6503,"vw":2.871768},{"c":2.97,"h":2.97,"l":2.83,"n":90,"o":2.83,"t":"2025-03-14T04:00:00Z","v":8021,"vw":2.909035},{"c":2.99,"h":3.03,"l":2.92,"n":95,"o":2.92,"t":"2025-03-17T04:00:00Z","v":11745,"vw":2.970413},{"c":3.026,"h":3.026,"l":2.9696,"n":63,"o":2.99,"t":"2025-03-18T04:00:00Z","v":2901,"vw":2.983218},{"c":3.06,"h":3.13,"l":3.01,"n":123,"o":3.03,"t":"2025-03-19T04:00:00Z","v":5265,"vw":3.059764},{"c":3.06,"h":3.1801,"l":3,"n":84,"o":3.04,"t":"2025-03-20T04:00:00Z","v":7838,"vw":3.136902},{"c":3.0801,"h":3.0801,"l":3.061,"n":41,"o":3.07,"t":"2025-03-21T04:00:00Z","v":2072,"vw":3.071279},{"c":2.95,"h":3.08,"l":2.9301,"n":109,"o":3.0755,"t":"2025-03-24T04:00:00Z","v":23697,"vw":3.021103},{"c":3.02,"h":3.1,"l":2.94,"n":55,"o":2.94,"t":"2025-03-25T04:00:00Z","v":3940,"vw":2.993323},{"c":3.01,"h":3.0999,"l":2.9,"n":104,"o":3.0999,"t":"2025-03-26T04:00:00Z","v":10296,"vw":3.014868},{"c":3.045,"h":3.084,"l":2.91,"n":105,"o":2.94,"t":"2025-03-27T04:00:00Z","v":10147,"vw":2.97173},{"c":3.05,"h":3.1,"l":2.9078,"n":122,"o":3.06,"t":"2025-03-28T04:00:00Z","v":5319,"vw":3.004075},{"c":2.93,"h":3.06,"l":2.92,"n":61,"o":3.06,"t":"2025-03-31T04:00:00Z","v":3278,"vw":2.966842},{"c":2.92,"h":3.0932,"l":2.92,"n":56,"o":3.0932,"t":"2025-04-01T04:00:00Z","v":1609,"vw":3.036988},{"c":2.9219,"h":2.9281,"l":2.88,"n":53,"o":2.88,"t":"2025-04-02T04:00:00Z","v":5140,"vw":2.919088},{"c":2.8768,"h":2.92,"l":2.87,"n":60,"o":2.92,"t":"2025-04-03T04:00:00Z","v":11630,"vw":2.899127},{"c":2.78,"h":2.9522,"l":2.6,"n":311,"o":2.83,"t":"2025-04-04T04:00:00Z","v":27501,"vw":2.739579},{"c":2.595,"h":2.76,"l":2.57,"n":180,"o":2.76,"t":"2025-04-07T04:00:00Z","v":4879,"vw":2.656565},{"c":2.6,"h":2.84,"l":2.6,"n":113,"o":2.63,"t":"2025-04-08T04:00:00Z","v":4541,"vw":2.709521},{"c":2.6439,"h":2.7298,"l":2.6,"n":78,"o":2.6002,"t":"2025-04-09T04:00:00Z","v":2603,"vw":2.672049},{"c":2.75,"h":2.88,"l":2.75,"n":73,"o":2.88,"t":"2025-04-10T04:00:00Z","v":2919,"vw":2.798504},{"c":2.8,"h":2.89,"l":2.8,"n":76,"o":2.89,"t":"2025-04-11T04:00:00Z","v":2763,"vw":2.852833},{"c":2.83,"h":2.83,"l":2.8,"n":90,"o":2.8,"t":"2025-04-14T04:00:00Z","v":1308,"vw":2.809044},{"c":2.7,"h":2.7963,"l":2.7,"n":95,"o":2.7963,"t":"2025-04-15T04:00:00Z","v":7063,"vw":2.733395},{"c":2.6765,"h":2.75,"l":2.6765,"n":112,"o":2.75,"t":"2025-04-16T04:00:00Z","v":7682,"vw":2.730399},{"c":2.75,"h":2.82,"l":2.68,"n":80,"o":2.69,"t":"2025-04-17T04:00:00Z","v":13832,"vw":2.71475},{"c":2.835,"h":2.925,"l":2.75,"n":92,"o":2.865,"t":"2025-04-21T04:00:00Z","v":8611,"vw":2.817482},{"c":2.81,"h":2.84,"l":2.81,"n":90,"o":2.83,"t":"2025-04-22T04:00:00Z","v":12228,"vw":2.817712},{"c":2.815,"h":2.8899,"l":2.815,"n":76,"o":2.85,"t":"2025-04-23T04:00:00Z","v":3597,"vw":2.861865},{"c":2.7713,"h":2.81,"l":2.726,"n":107,"o":2.78,"t":"2025-04-24T04:00:00Z","v":16410,"vw":2.767171},{"c":2.79,"h":2.9478,"l":2.79,"n":68,"o":2.9478,"t":"2025-04-25T04:00:00Z","v":1752,"vw":2.860921},{"c":2.8856,"h":2.92,"l":2.8172,"n":62,"o":2.869,"t":"2025-04-28T04:00:00Z","v":4780,"vw":2.891357},{"c":2.9,"h":2.945,"l":2.9,"n":54,"o":2.945,"t":"2025-04-29T04:00:00Z","v":6215,"vw":2.905306},{"c":2.68,"h":2.8572,"l":2.62,"n":220,"o":2.8572,"t":"2025-04-30T04:00:00Z","v":38647,"vw":2.716915},{"c":2.82,"h":2.82,"l":2.58,"n":119,"o":2.58,"t":"2025-05-01T04:00:00Z","v":23487,"vw":2.704723},{"c":3.05,"h":3.097,"l":2.815,"n":169,"o":2.815,"t":"2025-05-02T04:00:00Z","v":16425,"vw":2.94734},{"c":3.045,"h":3.06,"l":2.94,"n":133,"o":2.94,"t":"2025-05-05T04:00:00Z","v":12587,"vw":2.990719},{"c":2.9737,"h":3.04,"l":2.9,"n":64,"o":2.9,"t":"2025-05-06T04:00:00Z","v":13549,"vw":2.969106},{"c":3.01,"h":3.0783,"l":2.99,"n":68,"o":2.99,"t":"2025-05-07T04:00:00Z","v":3889,"vw":3.029468},{"c":3.02,"h":3.09,"l":3.02,"n":81,"o":3.09,"t":"2025-05-08T04:00:00Z","v":4790,"vw":3.065049},{"c":3.0202,"h":3.06,"l":3.02,"n":81,"o":3.02,"t":"2025-05-09T04:00:00Z","v":1773,"vw":3.029514},{"c":3.25,"h":3.35,"l":3.08,"n":168,"o":3.0991,"t":"2025-05-12T04:00:00Z","v":21116,"vw":3.199139},{"c":3.52,"h":3.5599,"l":3.4,"n":362,"o":3.42,"t":"2025-05-13T04:00:00Z","v":56579,"vw":3.475492},{"c":3.48,"h":3.65,"l":3.2813,"n":259,"o":3.535,"t":"2025-05-14T04:00:00Z","v":22462,"vw":3.456145},{"c":3.5663,"h":3.7188,"l":3.4,"n":176,"o":3.44,"t":"2025-05-15T04:00:00Z","v":31347,"vw":3.588926},{"c":3.551,"h":3.65,"l":3.5,"n":258,"o":3.55,"t":"2025-05-16T04:00:00Z","v":7866,"vw":3.549268},{"c":3.45,"h":3.6,"l":3.45,"n":139,"o":3.6,"t":"2025-05-19T04:00:00Z","v":32713,"vw":3.490319},{"c":3.45,"h":3.63,"l":3.45,"n":130,"o":3.6,"t":"2025-05-20T04:00:00Z","v":9482,"vw":3.50425},{"c":3.475,"h":3.475,"l":3.45,"n":65,"o":3.45,"t":"2025-05-21T04:00:00Z","v":1985,"vw":3.455239},{"c":3.4101,"h":3.5,"l":3.37,"n":128,"o":3.46,"t":"2025-05-22T04:00:00Z","v":36868,"vw":3.446063},{"c":3.4025,"h":3.4025,"l":3.3576,"n":64,"o":3.38,"t":"2025-05-23T04:00:00Z","v":1533,"vw":3.372457},{"c":3.3,"h":3.5,"l":3.3,"n":143,"o":3.455,"t":"2025-05-27T04:00:00Z","v":34429,"vw":3.41184},{"c":3.44,"h":3.56,"l":3.41,"n":140,"o":3.42,"t":"2025-05-28T04:00:00Z","v":15960,"vw":3.456273},{"c":3.46,"h":3.52,"l":3.43,"n":156,"o":3.46,"t":"2025-05-29T04:00:00Z","v":45078,"vw":3.483624},{"c":3.53,"h":3.56,"l":3.485,"n":89,"o":3.485,"t":"2025-05-30T04:00:00Z","v":6717,"vw":3.527318},{"c":3.47,"h":3.56,"l":3.4119,"n":70,"o":3.56,"t":"2025-06-02T04:00:00Z","v":4522,"vw":3.457999},{"c":3.42,"h":3.49,"l":3.42,"n":83,"o":3.47,"t":"2025-06-03T04:00:00Z","v":3823,"vw":3.430888},{"c":3.365,"h":3.428,"l":3.35,"n":192,"o":3.42,"t":"2025-06-04T04:00:00Z","v":26409,"vw":3.384326},{"c":3.3,"h":3.4,"l":3.29,"n":135,"o":3.4,"t":"2025-06-05T04:00:00Z","v":16826,"vw":3.308856},{"c":3.412,"h":3.4493,"l":3.3,"n":115,"o":3.3,"t":"2025-06-06T04:00:00Z","v":15676,"vw":3.430991},{"c":3.4046,"h":3.45,"l":3.3741,"n":103,"o":3.45,"t":"2025-06-09T04:00:00Z","v":10375,"vw":3.401755},{"c":3.3,"h":3.4209,"l":3.24,"n":121,"o":3.38,"t":"2025-06-10T04:00:00Z","v":36580,"vw":3.308381},{"c":3.41,"h":3.4822,"l":3.32,"n":102,"o":3.34,"t":"2025-06-11T04:00:00Z","v":14823,"vw":3.358357},{"c":3.73,"h":3.9,"l":3.41,"n":270,"o":3.41,"t":"2025-06-12T04:00:00Z","v":28461,"vw":3.612482},{"c":3.45,"h":3.7,"l":3.45,"n":136,"o":3.7,"t":"2025-06-13T04:00:00Z","v":7790,"vw":3.565657},{"c":3.75,"h":3.75,"l":3.36,"n":159,"o":3.43,"t":"2025-06-16T04:00:00Z","v":10538,"vw":3.582818},{"c":3.565,"h":3.66,"l":3.5055,"n":86,"o":3.66,"t":"2025-06-17T04:00:00Z","v":13697,"vw":3.588926},{"c":3.6999,"h":3.7,"l":3.62,"n":84,"o":3.62,"t":"2025-06-18T04:00:00Z","v":7859,"vw":3.637616},{"c":3.73,"h":3.76,"l":3.3048,"n":187,"o":3.56,"t":"2025-06-20T04:00:00Z","v":20845,"vw":3.647876},{"c":3.65,"h":3.8,"l":3.55,"n":107,"o":3.76,"t":"2025-06-23T04:00:00Z","v":7596,"vw":3.705572},{"c":3.73,"h":3.8,"l":3.66,"n":110,"o":3.675,"t":"2025-06-24T04:00:00Z","v":4303,"vw":3.727421},{"c":3.65,"h":3.7664,"l":3.6,"n":82,"o":3.7301,"t":"2025-06-25T04:00:00Z","v":4940,"vw":3.692931},{"c":3.71,"h":3.8,"l":3.63,"n":100,"o":3.72,"t":"2025-06-26T04:00:00Z","v":4994,"vw":3.72235},{"c":3.7,"h":3.87,"l":3.51,"n":70,"o":3.79,"t":"2025-06-27T04:00:00Z","v":7909,"vw":3.714487},{"c":3.7,"h":3.7,"l":3.62,"n":148,"o":3.7,"t":"2025-06-30T04:00:00Z","v":6025,"vw":3.676768},{"c":3.6,"h":3.69,"l":3.39,"n":133,"o":3.39,"t":"2025-07-01T04:00:00Z","v":22080,"vw":3.641616},{"c":3.6,"h":3.6,"l":3.47,"n":49,"o":3.47,"t":"2025-07-02T04:00:00Z","v":1927,"vw":3.569121},{"c":3.6943,"h":3.6943,"l":3.6,"n":71,"o":3.61,"t":"2025-07-03T04:00:00Z","v":6546,"vw":3.623983},{"c":3.6,"h":3.64,"l":3.59,"n":67,"o":3.64,"t":"2025-07-07T04:00:00Z","v":2750,"vw":3.623549},{"c":3.6,"h":3.74,"l":3.585,"n":120,"o":3.6,"t":"2025-07-08T04:00:00Z","v":12448,"vw":3.607772},{"c":3.65,"h":3.6837,"l":3.6,"n":110,"o":3.6,"t":"2025-07-09T04:00:00Z","v":4455,"vw":3.620265},{"c":3.645,"h":3.6905,"l":3.6,"n":105,"o":3.6,"t":"2025-07-10T04:00:00Z","v":14050,"vw":3.674105},{"c":3.65,"h":3.7,"l":3.52,"n":79,"o":3.52,"t":"2025-07-11T04:00:00Z","v":3678,"vw":3.646181},{"c":3.6,"h":3.64,"l":3.6,"n":79,"o":3.64,"t":"2025-07-14T04:00:00Z","v":3752,"vw":3.61854},{"c":3.6961,"h":3.7,"l":3.625,"n":123,"o":3.625,"t":"2025-07-15T04:00:00Z","v":2564,"vw":3.657749},{"c":3.7001,"h":3.7428,"l":3.69,"n":62,"o":3.7428,"t":"2025-07-16T04:00:00Z","v":6270,"vw":3.702992},{"c":3.7,"h":3.75,"l":3.7,"n":138,"o":3.74,"t":"2025-07-17T04:00:00Z","v":4948,"vw":3.724605},{"c":3.7,"h":3.74,"l":3.6665,"n":95,"o":3.6844,"t":"2025-07-18T04:00:00Z","v":6481,"vw":3.692908},{"c":3.59,"h":3.75,"l":3.59,"n":106,"o":3.7,"t":"2025-07-21T04:00:00Z","v":10777,"vw":3.681394},{"c":3.62,"h":3.6288,"l":3.59,"n":77,"o":3.5901,"t":"2025-07-22T04:00:00Z","v":2549,"vw":3.599957},{"c":3.59,"h":3.65,"l":3.56,"n":110,"o":3.65,"t":"2025-07-23T04:00:00Z","v":6697,"vw":3.597825},{"c":3.58,"h":3.6,"l":3.575,"n":60,"o":3.6,"t":"2025-07-24T04:00:00Z","v":2908,"vw":3.588792},{"c":3.6591,"h":3.68,"l":3.62,"n":87,"o":3.62,"t":"2025-07-25T04:00:00Z","v":3911,"vw":3.659842},{"c":3.9,"h":3.9,"l":3.65,"n":261,"o":3.775,"t":"2025-07-28T04:00:00Z","v":35642,"vw":3.799664},{"c":4.26,"h":4.403,"l":3.88,"n":385,"o":3.9,"t":"2025-07-29T04:00:00Z","v":36677,"vw":4.161282},{"c":5.01,"h":5.2,"l":4.23,"n":1319,"o":4.26,"t":"2025-07-30T04:00:00Z","v":172358,"vw":4.868578},{"c":5.67,"h":5.9,"l":4.99,"n":1547,"o":5,"t":"2025-07-31T04:00:00Z","v":191828,"vw":5.55608},{"c":6.1,"h":6.18,"l":5.16,"n":1022,"o":5.6,"t":"2025-08-01T04:00:00Z","v":99243,"vw":5.994262},{"c":5.3,"h":6.15,"l":5.17,"n":488,"o":6.1,"t":"2025-08-04T04:00:00Z","v":30782,"vw":5.551067},{"c":4.62,"h":5.35,"l":4.6,"n":457,"o":5.19,"t":"2025-08-05T04:00:00Z","v":78046,"vw":4.842916},{"c":4.83,"h":4.87,"l":4.3,"n":223,"o":4.3,"t":"2025-08-06T04:00:00Z","v":17571,"vw":4.48259},{"c":4.82,"h":5.04,"l":4.8,"n":159,"o":5.04,"t":"2025-08-07T04:00:00Z","v":11753,"vw":4.947371},{"c":4.71,"h":4.735,"l":4.575,"n":150,"o":4.72,"t":"2025-08-08T04:00:00Z","v":10844,"vw":4.659936},{"c":5,"h":5.62,"l":4.36,"n":362,"o":4.36,"t":"2025-08-11T04:00:00Z","v":45161,"vw":4.894572},{"c":4.9384,"h":5,"l":4.87,"n":194,"o":4.98,"t":"2025-08-12T04:00:00Z","v":8947,"vw":4.920591},{"c":5.24,"h":5.4,"l":4.89,"n":168,"o":4.89,"t":"2025-08-13T04:00:00Z","v":13460,"vw":5.198192},{"c":5,"h":5.3,"l":5,"n":219,"o":5.29,"t":"2025-08-14T04:00:00Z","v":17341,"vw":5.129491},{"c":4.9,"h":5.206,"l":4.81,"n":165,"o":4.81,"t":"2025-08-15T04:00:00Z","v":18700,"vw":4.945247},{"c":5.1507,"h":5.2299,"l":4.93,"n":185,"o":4.93,"t":"2025-08-18T04:00:00Z","v":14203,"vw":5.091856},{"c":4.97,"h":5.2284,"l":4.96,"n":183,"o":5.0801,"t":"2025-08-19T04:00:00Z","v":17577,"vw":5.011279},{"c":4.9499,"h":5.06,"l":4.8763,"n":145,"o":5.06,"t":"2025-08-20T04:00:00Z","v":8423,"vw":4.899536},{"c":5.0757,"h":5.2699,"l":4.9301,"n":133,"o":4.94,"t":"2025-08-21T04:00:00Z","v":11198,"vw":5.063799},{"c":5.01,"h":5.0999,"l":4.89,"n":85,"o":4.89,"t":"2025-08-22T04:00:00Z","v":9242,"vw":5.002281},{"c":5.1163,"h":5.1163,"l":4.99,"n":60,"o":5.06,"t":"2025-08-25T04:00:00Z","v":3052,"vw":5.052566},{"c":5.3,"h":5.3,"l":5,"n":181,"o":5.12,"t":"2025-08-26T04:00:00Z","v":29520,"vw":5.164684},{"c":5.21,"h":5.3,"l":5.17,"n":86,"o":5.3,"t":"2025-08-27T04:00:00Z","v":8644,"vw":5.239137},{"c":5.255,"h":5.3,"l":5.23,"n":114,"o":5.235,"t":"2025-08-28T04:00:00Z","v":9034,"vw":5.268033},{"c":5.64,"h":5.934,"l":5.17,"n":270,"o":5.21,"t":"2025-08-29T04:00:00Z","v":48162,"vw":5.49545},{"c":5.7997,"h":5.7997,"l":5.44,"n":256,"o":5.51,"t":"2025-09-02T04:00:00Z","v":12799,"vw":5.592104},{"c":6.18,"h":6.28,"l":5.7547,"n":549,"o":5.7547,"t":"2025-09-03T04:00:00Z","v":76290,"vw":6.116784},{"c":5.38,"h":6.05,"l":5.34,"n":504,"o":6.05,"t":"2025-09-04T04:00:00Z","v":63864,"vw":5.594731},{"c":5.71,"h":5.94,"l":5.42,"n":549,"o":5.89,"t":"2025-09-05T04:00:00Z","v":77998,"vw":5.658213},{"c":5.42,"h":5.775,"l":5.26,"n":451,"o":5.6,"t":"2025-09-08T04:00:00Z","v":46866,"vw":5.462715},{"c":5.1321,"h":5.435,"l":5.05,"n":277,"o":5.42,"t":"2025-09-09T04:00:00Z","v":46130,"vw":5.260774},{"c":5.34,"h":5.49,"l":5.13,"n":359,"o":5.3,"t":"2025-09-10T04:00:00Z","v":42816,"vw":5.321308},{"c":5.89,"h":6.28,"l":5.23,"n":766,"o":5.41,"t":"2025-09-11T04:00:00Z","v":146979,"vw":5.885908},{"c":5.89,"h":6.12,"l":5.68,"n":232,"o":5.97,"t":"2025-09-12T04:00:00Z","v":26530,"vw":5.866325},{"c":5.915,"h":6.4,"l":5.81,"n":401,"o":5.81,"t":"2025-09-15T04:00:00Z","v":39590,"vw":6.16772},{"c":5.9413,"h":6.39,"l":5.825,"n":310,"o":6.09,"t":"2025-09-16T04:00:00Z","v":27791,"vw":6.044764},{"c":5.92,"h":6.125,"l":5.81,"n":242,"o":5.94,"t":"2025-09-17T04:00:00Z","v":18174,"vw":5.921844},{"c":5.7355,"h":6,"l":5.6,"n":350,"o":5.86,"t":"2025-09-18T04:00:00Z","v":34148,"vw":5.832786},{"c":5.775,"h":5.85,"l":5.7,"n":300,"o":5.815,"t":"2025-09-19T04:00:00Z","v":30166,"vw":5.762639},{"c":5.96,"h":6,"l":5.7832,"n":613,"o":5.79,"t":"2025-09-22T04:00:00Z","v":39108,"vw":5.919912},{"c":5.69,"h":6.09,"l":5.65,"n":308,"o":5.9,"t":"2025-09-23T04:00:00Z","v":49696,"vw":5.83954},{"c":5.85,"h":5.9899,"l":5.65,"n":143,"o":5.65,"t":"2025-09-24T04:00:00Z","v":11671,"vw":5.82651},{"c":5.93,"h":6.05,"l":5.82,"n":435,"o":6,"t":"2025-09-25T04:00:00Z","v":99640,"vw":5.965528},{"c":6.03,"h":6.3867,"l":6,"n":749,"o":6.15,"t":"2025-09-26T04:00:00Z","v":126650,"vw":6.168774},{"c":5.785,"h":6.19,"l":5.59,"n":320,"o":6.07,"t":"2025-09-29T04:00:00Z","v":41139,"vw":5.798148},{"c":5.7666,"h":5.94,"l":5.76,"n":133,"o":5.7677,"t":"2025-09-30T04:00:00Z","v":9468,"vw":5.803158},{"c":5.86,"h":6.03,"l":5.72,"n":283,"o":5.72,"t":"2025-10-01T04:00:00Z","v":30025,"vw":5.856916},{"c":5.99,"h":6.1,"l":5.8,"n":187,"o":5.87,"t":"2025-10-02T04:00:00Z","v":12648,"vw":5.916844},{"c":6.11,"h":6.2,"l":5.96,"n":369,"o":5.96,"t":"2025-10-03T04:00:00Z","v":105423,"vw":6.132823},{"c":6.65,"h":6.9999,"l":6.5,"n":1095,"o":6.5,"t":"2025-10-06T04:00:00Z","v":200384,"vw":6.683229},{"c":6.83,"h":6.9799,"l":6.59,"n":640,"o":6.74,"t":"2025-10-07T04:00:00Z","v":31380,"vw":6.77006},{"c":6.84,"h":6.99,"l":6.76,"n":499,"o":6.99,"t":"2025-10-08T04:00:00Z","v":54573,"vw":6.88209},{"c":7.09,"h":7.2,"l":6.91,"n":412,"o":6.97,"t":"2025-10-09T04:00:00Z","v":71778,"vw":7.054905},{"c":7.05,"h":7.5,"l":7,"n":899,"o":7.04,"t":"2025-10-10T04:00:00Z","v":103970,"vw":7.235221},{"c":7.38,"h":7.4363,"l":6.89,"n":428,"o":7.06,"t":"2025-10-13T04:00:00Z","v":47487,"vw":7.073245},{"c":7.82,"h":7.83,"l":7.2275,"n":909,"o":7.38,"t":"2025-10-14T04:00:00Z","v":84469,"vw":7.550499},{"c":7.97,"h":8.19,"l":7.515,"n":952,"o":7.97,"t":"2025-10-15T04:00:00Z","v":129563,"vw":7.783442},{"c":7.94,"h":8.39,"l":7.5,"n":2520,"o":8.12,"t":"2025-10-16T04:00:00Z","v":456878,"vw":8.051065},{"c":7.63,"h":8.05,"l":7.51,"n":545,"o":7.83,"t":"2025-10-17T04:00:00Z","v":62585,"vw":7.72068},{"c":7.75,"h":8,"l":7.3006,"n":439,"o":7.61,"t":"2025-10-20T04:00:00Z","v":54875,"vw":7.666869},{"c":7.38,"h":8.27,"l":7.21,"n":481,"o":8.015,"t":"2025-10-21T04:00:00Z","v":66372,"vw":7.434029},{"c":7.27,"h":7.6,"l":7.185,"n":357,"o":7.42,"t":"2025-10-22T04:00:00Z","v":28857,"vw":7.284162},{"c":7.3,"h":8,"l":7.29,"n":361,"o":7.58,"t":"2025-10-23T04:00:00Z","v":31063,"vw":7.354942},{"c":7.14,"h":7.59,"l":7,"n":398,"o":7.45,"t":"2025-10-24T04:00:00Z","v":23285,"vw":7.203626},{"c":7.11,"h":7.85,"l":7.11,"n":236,"o":7.14,"t":"2025-10-27T04:00:00Z","v":19082,"vw":7.276776},{"c":7.2,"h":7.3,"l":7.05,"n":193,"o":7.16,"t":"2025-10-28T04:00:00Z","v":18329,"vw":7.136643},{"c":7.15,"h":7.24,"l":6.995,"n":205,"o":7.2,"t":"2025-10-29T04:00:00Z","v":22875,"vw":7.08734},{"c":6.78,"h":7.18,"l":6.75,"n":309,"o":7.15,"t":"2025-10-30T04:00:00Z","v":31656,"vw":6.907481},{"c":7.45,"h":7.5699,"l":6.79,"n":339,"o":6.79,"t":"2025-10-31T04:00:00Z","v":31300,"vw":7.202918},{"c":7.22,"h":7.49,"l":7.0447,"n":292,"o":7.42,"t":"2025-11-03T05:00:00Z","v":45618,"vw":7.323937},{"c":6.86,"h":7.15,"l":6.8,"n":469,"o":7.15,"t":"2025-11-04T05:00:00Z","v":36885,"vw":6.899464},{"c":7,"h":7.14,"l":6.85,"n":157,"o":6.85,"t":"2025-11-05T05:00:00Z","v":7148,"vw":6.989389},{"c":6.83,"h":7.06,"l":6.5,"n":705,"o":7.06,"t":"2025-11-06T05:00:00Z","v":87775,"vw":6.746627},{"c":6.89,"h":6.92,"l":6.61,"n":215,"o":6.83,"t":"2025-11-07T05:00:00Z","v":11058,"vw":6.771293},{"c":7.29,"h":7.385,"l":6.9398,"n":188,"o":6.96,"t":"2025-11-10T05:00:00Z","v":16673,"vw":7.157366},{"c":7.05,"h":7.32,"l":7.05,"n":151,"o":7.22,"t":"2025-11-11T05:00:00Z","v":11231,"vw":7.179641},{"c":7.015,"h":7.33,"l":6.9,"n":261,"o":7.05,"t":"2025-11-12T05:00:00Z","v":13263,"vw":7.097948},{"c":7.09,"h":7.215,"l":6.75,"n":234,"o":7,"t":"2025-11-13T05:00:00Z","v":17335,"vw":6.911853},{"c":6.84,"h":7.42,"l":6.84,"n":292,"o":6.95,"t":"2025-11-14T05:00:00Z","v":17983,"vw":7.128708},{"c":6.61,"h":6.9891,"l":6.55,"n":193,"o":6.89,"t":"2025-11-17T05:00:00Z","v":28778,"vw":6.794824},{"c":6.5,"h":6.7299,"l":6.5,"n":187,"o":6.6,"t":"2025-11-18T05:00:00Z","v":18793,"vw":6.615009},{"c":6.53,"h":6.75,"l":6.2,"n":321,"o":6.745,"t":"2025-11-19T05:00:00Z","v":30853,"vw":6.407272},{"c":6.405,"h":6.745,"l":6.2,"n":257,"o":6.745,"t":"2025-11-20T05:00:00Z","v":19933,"vw":6.444831},{"c":6.29,"h":6.5,"l":6.01,"n":179,"o":6.5,"t":"2025-11-21T05:00:00Z","v":12767,"vw":6.190469},{"c":6.5,"h":6.63,"l":6.2601,"n":181,"o":6.39,"t":"2025-11-24T05:00:00Z","v":10313,"vw":6.401108},{"c":6.44,"h":6.48,"l":6.3356,"n":70,"o":6.445,"t":"2025-11-25T05:00:00Z","v":4204,"vw":6.41828},{"c":6.28,"h":6.58,"l":6.26,"n":142,"o":6.4,"t":"2025-11-26T05:00:00Z","v":8811,"vw":6.378423},{"c":6.18,"h":6.38,"l":6,"n":356,"o":6.2,"t":"2025-11-28T05:00:00Z","v":21687,"vw":6.197994},{"c":6.48,"h":6.51,"l":6.01,"n":197,"o":6.1,"t":"2025-12-01T05:00:00Z","v":22092,"vw":6.217698},{"c":6.27,"h":6.4,"l":6.22,"n":106,"o":6.4,"t":"2025-12-02T05:00:00Z","v":6411,"vw":6.289763},{"c":6.39,"h":6.48,"l":6,"n":183,"o":6.22,"t":"2025-12-03T05:00:00Z","v":12779,"vw":6.214432},{"c":6.78,"h":6.92,"l":6.25,"n":213,"o":6.4,"t":"2025-12-04T05:00:00Z","v":25630,"vw":6.604296},{"c":7.1,"h":7.36,"l":6.72,"n":246,"o":6.79,"t":"2025-12-05T05:00:00Z","v":31782,"vw":6.908098},{"c":6.74,"h":7,"l":6.5,"n":253,"o":6.95,"t":"2025-12-08T05:00:00Z","v":27490,"vw":6.75226},{"c":6.54,"h":6.845,"l":6.52,"n":126,"o":6.66,"t":"2025-12-09T05:00:00Z","v":6583,"vw":6.679034},{"c":6.471,"h":6.67,"l":6.36,"n":172,"o":6.65,"t":"2025-12-10T05:00:00Z","v":18008,"vw":6.491931},{"c":6.45,"h":6.56,"l":6.22,"n":272,"o":6.42,"t":"2025-12-11T05:00:00Z","v":32018,"vw":6.373018},{"c":6.37,"h":6.595,"l":6.29,"n":138,"o":6.595,"t":"2025-12-12T05:00:00Z","v":9762,"vw":6.397516},{"c":6.42,"h":6.46,"l":6.02,"n":248,"o":6.36,"t":"2025-12-15T05:00:00Z","v":21789,"vw":6.179146},{"c":6.04,"h":6.3,"l":6,"n":305,"o":6.05,"t":"2025-12-16T05:00:00Z","v":44506,"vw":6.129045},{"c":6.19,"h":6.19,"l":6.01,"n":195,"o":6.01,"t":"2025-12-17T05:00:00Z","v":13559,"vw":6.078303},{"c":6.39,"h":6.4,"l":6.02,"n":215,"o":6.09,"t":"2025-12-18T05:00:00Z","v":52960,"vw":6.237221},{"c":6.25,"h":6.31,"l":6.205,"n":112,"o":6.23,"t":"2025-12-19T05:00:00Z","v":11403,"vw":6.268879},{"c":6.2,"h":6.37,"l":6.2,"n":94,"o":6.21,"t":"2025-12-22T05:00:00Z","v":8302,"vw":6.258371},{"c":6.36,"h":6.7,"l":6.0809,"n":992,"o":6.1,"t":"2025-12-23T05:00:00Z","v":100371,"vw":6.297555},{"c":6.05,"h":6.37,"l":6.02,"n":637,"o":6.23,"t":"2025-12-24T05:00:00Z","v":114155,"vw":6.186373},{"c":6.04,"h":6.17,"l":6.03,"n":139,"o":6.1,"t":"2025-12-26T05:00:00Z","v":6822,"vw":6.078567},{"c":6.06,"h":6.17,"l":6.05,"n":108,"o":6.17,"t":"2025-12-29T05:00:00Z","v":8281,"vw":6.101858},{"c":6.07,"h":6.29,"l":6.06,"n":78,"o":6.06,"t":"2025-12-30T05:00:00Z","v":5434,"vw":6.095863},{"c":5.86,"h":6.17,"l":5.1,"n":364,"o":6.06,"t":"2025-12-31T05:00:00Z","v":23483,"vw":5.926196},{"c":5.96,"h":6.22,"l":5.9,"n":255,"o":5.9,"t":"2026-01-02T05:00:00Z","v":22033,"vw":6.037973},{"c":5.8,"h":6,"l":5.79,"n":247,"o":6,"t":"2026-01-05T05:00:00Z","v":13299,"vw":5.903168},{"c":5.76,"h":5.9,"l":5.69,"n":145,"o":5.71,"t":"2026-01-06T05:00:00Z","v":18621,"vw":5.762521},{"c":5.95,"h":6.0681,"l":5.76,"n":161,"o":5.76,"t":"2026-01-07T05:00:00Z","v":16017,"vw":5.8391},{"c":5.81,"h":6.01,"l":5.8,"n":70,"o":6.01,"t":"2026-01-08T05:00:00Z","v":4205,"vw":5.85532},{"c":6.02,"h":6.02,"l":5.85,"n":75,"o":5.85,"t":"2026-01-09T05:00:00Z","v":2308,"vw":5.975192},{"c":6.07,"h":6.343,"l":6.02,"n":97,"o":6.07,"t":"2026-01-12T05:00:00Z","v":9314,"vw":6.109571},{"c":6.19,"h":6.2627,"l":6.05,"n":74,"o":6.05,"t":"2026-01-13T05:00:00Z","v":5931,"vw":6.160564},{"c":6.225,"h":6.2453,"l":6.08,"n":102,"o":6.19,"t":"2026-01-14T05:00:00Z","v":10383,"vw":6.160618},{"c":6.17,"h":6.25,"l":5.995,"n":363,"o":6.09,"t":"2026-01-15T05:00:00Z","v":88992,"vw":6.11568},{"c":6.28,"h":6.43,"l":6.1,"n":525,"o":6.1,"t":"2026-01-16T05:00:00Z","v":105944,"vw":6.273945},{"c":6.8,"h":6.87,"l":6.3,"n":516,"o":6.39,"t":"2026-01-20T05:00:00Z","v":82733,"vw":6.645752},{"c":7.12,"h":7.18,"l":6.72,"n":660,"o":6.89,"t":"2026-01-21T05:00:00Z","v":69307,"vw":7.027072},{"c":7.15,"h":7.25,"l":7.01,"n":274,"o":7.1232,"t":"2026-01-22T05:00:00Z","v":26839,"vw":7.157557},{"c":7.04,"h":7.28,"l":7.03,"n":241,"o":7.15,"t":"2026-01-23T05:00:00Z","v":42050,"vw":7.108933},{"c":6.7,"h":7.105,"l":6.68,"n":289,"o":7.05,"t":"2026-01-26T05:00:00Z","v":33327,"vw":6.885186},{"c":6.9,"h":6.995,"l":6.5075,"n":390,"o":6.76,"t":"2026-01-27T05:00:00Z","v":41397,"vw":6.734755},{"c":6.92,"h":7.095,"l":6.92,"n":434,"o":6.95,"t":"2026-01-28T05:00:00Z","v":61629,"vw":6.988549},{"c":7.35,"h":7.73,"l":7.0654,"n":753,"o":7.075,"t":"2026-01-29T05:00:00Z","v":155275,"vw":7.378379},{"c":7.84,"h":8.2552,"l":7.08,"n":1032,"o":7.37,"t":"2026-01-30T05:00:00Z","v":299698,"vw":7.735745},{"c":9.07,"h":9.5,"l":7.9,"n":2721,"o":8,"t":"2026-02-02T05:00:00Z","v":503860,"vw":8.749713},{"c":9.33,"h":10.0965,"l":8.71,"n":2108,"o":9.64,"t":"2026-02-03T05:00:00Z","v":286251,"vw":9.449048},{"c":10.21,"h":10.21,"l":9.3,"n":1481,"o":9.5,"t":"2026-02-04T05:00:00Z","v":243049,"vw":9.79461},{"c":8.89,"h":9.95,"l":8.6,"n":1220,"o":9.89,"t":"2026-02-05T05:00:00Z","v":159406,"vw":9.205118},{"c":9.745,"h":10,"l":9.01,"n":1340,"o":9.02,"t":"2026-02-06T05:00:00Z","v":200447,"vw":9.791922},{"c":9.22,"h":10.03,"l":9,"n":1420,"o":10.03,"t":"2026-02-09T05:00:00Z","v":164536,"vw":9.383596},{"c":8.8,"h":9.45,"l":8.8,"n":935,"o":9.13,"t":"2026-02-10T05:00:00Z","v":84417,"vw":8.991656},{"c":8.67,"h":9.18,"l":8.4,"n":1584,"o":9.05,"t":"2026-02-11T05:00:00Z","v":132269,"vw":8.652911},{"c":8.16,"h":8.99,"l":8.11,"n":657,"o":8.69,"t":"2026-02-12T05:00:00Z","v":83697,"vw":8.322788},{"c":7.73,"h":8.465,"l":7.72,"n":1093,"o":8.16,"t":"2026-02-13T05:00:00Z","v":110962,"vw":7.944637},{"c":7.97,"h":8.16,"l":7.66,"n":1200,"o":7.99,"t":"2026-02-17T05:00:00Z","v":83997,"vw":7.846535},{"c":8.13,"h":8.7,"l":7.75,"n":798,"o":8.1,"t":"2026-02-18T05:00:00Z","v":52647,"vw":8.315771},{"c":8.22,"h":8.44,"l":7.83,"n":1079,"o":8.26,"t":"2026-02-19T05:00:00Z","v":87273,"vw":8.095007},{"c":7.62,"h":8.25,"l":7.62,"n":839,"o":8.25,"t":"2026-02-20T05:00:00Z","v":78456,"vw":7.867404},{"c":8.04,"h":8.16,"l":7.6,"n":890,"o":7.62,"t":"2026-02-23T05:00:00Z","v":99647,"vw":7.93874},{"c":8.44,"h":8.5,"l":7.91,"n":1956,"o":8,"t":"2026-02-24T05:00:00Z","v":200042,"vw":8.263669},{"c":7.95,"h":8.4,"l":7.89,"n":898,"o":8.4,"t":"2026-02-25T05:00:00Z","v":84524,"vw":8.059073},{"c":8.02,"h":8.2,"l":7.73,"n":705,"o":7.92,"t":"2026-02-26T05:00:00Z","v":95892,"vw":8.018336},{"c":7.87,"h":8.07,"l":7.72,"n":733,"o":8.07,"t":"2026-02-27T05:00:00Z","v":60889,"vw":7.904027},{"c":8.56,"h":8.7,"l":7.7869,"n":1023,"o":7.95,"t":"2026-03-02T05:00:00Z","v":95084,"vw":8.370507},{"c":8.17,"h":8.5,"l":7.98,"n":808,"o":8.5,"t":"2026-03-03T05:00:00Z","v":43410,"vw":8.229163},{"c":8.17,"h":8.33,"l":7.9001,"n":758,"o":8.22,"t":"2026-03-04T05:00:00Z","v":72107,"vw":8.08333},{"c":7.72,"h":8.37,"l":7.6,"n":639,"o":8.18,"t":"2026-03-05T05:00:00Z","v":59886,"vw":7.812604},{"c":7.33,"h":7.87,"l":7.32,"n":1065,"o":7.74,"t":"2026-03-06T05:00:00Z","v":120356,"vw":7.4278},{"c":7.44,"h":7.73,"l":7.005,"n":1230,"o":7.25,"t":"2026-03-09T04:00:00Z","v":93757,"vw":7.280795},{"c":7.85,"h":8.187,"l":7.47,"n":782,"o":7.47,"t":"2026-03-10T04:00:00Z","v":30462,"vw":7.856446},{"c":8.05,"h":8.29,"l":7.95,"n":242,"o":7.95,"t":"2026-03-11T04:00:00Z","v":17305,"vw":8.088107},{"c":7.86,"h":8.18,"l":7.7,"n":387,"o":8.09,"t":"2026-03-12T04:00:00Z","v":38178,"vw":7.974272},{"c":7.98,"h":8.11,"l":7.8665,"n":269,"o":7.95,"t":"2026-03-13T04:00:00Z","v":10472,"vw":8.02173},{"c":8.23,"h":8.59,"l":8.02,"n":551,"o":8.02,"t":"2026-03-16T04:00:00Z","v":36548,"vw":8.265603},{"c":8.69,"h":8.8,"l":8.2685,"n":495,"o":8.38,"t":"2026-03-17T04:00:00Z","v":48961,"vw":8.55252},{"c":8.85,"h":8.95,"l":8.47,"n":946,"o":8.76,"t":"2026-03-18T04:00:00Z","v":106642,"vw":8.748246},{"c":8.89,"h":9,"l":8.61,"n":631,"o":8.85,"t":"2026-03-19T04:00:00Z","v":91554,"vw":8.860331},{"c":8.33,"h":8.93,"l":8.31,"n":530,"o":8.93,"t":"2026-03-20T04:00:00Z","v":53530,"vw":8.477702},{"c":8.21,"h":8.69,"l":8.21,"n":412,"o":8.45,"t":"2026-03-23T04:00:00Z","v":31197,"vw":8.418327},{"c":8.41,"h":8.53,"l":8.31,"n":388,"o":8.35,"t":"2026-03-24T04:00:00Z","v":25094,"vw":8.437592},{"c":8.48,"h":8.8,"l":8.43,"n":307,"o":8.61,"t":"2026-03-25T04:00:00Z","v":27123,"vw":8.623665},{"c":7.94,"h":8.6,"l":7.9,"n":544,"o":8.43,"t":"2026-03-26T04:00:00Z","v":38921,"vw":8.130783},{"c":7.9,"h":8.03,"l":7.61,"n":973,"o":8.03,"t":"2026-03-27T04:00:00Z","v":34888,"vw":7.866406},{"c":7.42,"h":8.59,"l":7.4,"n":562,"o":7.86,"t":"2026-03-30T04:00:00Z","v":57768,"vw":7.58465},{"c":7.33,"h":7.95,"l":7.3,"n":639,"o":7.71,"t":"2026-03-31T04:00:00Z","v":53668,"vw":7.487627},{"c":8.43,"h":8.74,"l":7.61,"n":1297,"o":7.63,"t":"2026-04-01T04:00:00Z","v":133208,"vw":8.34504},{"c":9.3,"h":9.32,"l":8.31,"n":2362,"o":8.77,"t":"2026-04-02T04:00:00Z","v":406240,"vw":8.910232},{"c":10.03,"h":10.98,"l":9.78,"n":7066,"o":9.84,"t":"2026-04-06T04:00:00Z","v":790017,"vw":10.378397},{"c":9.73,"h":10.4,"l":9.36,"n":2465,"o":10.4,"t":"2026-04-07T04:00:00Z","v":249275,"vw":9.713079},{"c":10.295,"h":10.4,"l":9.825,"n":2516,"o":10.28,"t":"2026-04-08T04:00:00Z","v":214817,"vw":10.18306},{"c":10.62,"h":10.65,"l":9.88,"n":1882,"o":10.47,"t":"2026-04-09T04:00:00Z","v":173490,"vw":10.329293},{"c":11.35,"h":11.44,"l":10.53,"n":3009,"o":10.62,"t":"2026-04-10T04:00:00Z","v":407759,"vw":11.04369},{"c":11.63,"h":12,"l":11.39,"n":2596,"o":11.42,"t":"2026-04-13T04:00:00Z","v":229322,"vw":11.730556},{"c":12.03,"h":12.14,"l":11.29,"n":2147,"o":12.14,"t":"2026-04-14T04:00:00Z","v":300778,"vw":11.732817},{"c":11.75,"h":12.88,"l":11.63,"n":3458,"o":11.95,"t":"2026-04-15T04:00:00Z","v":409029,"vw":12.046827},{"c":12.55,"h":12.59,"l":11.75,"n":2343,"o":11.75,"t":"2026-04-16T04:00:00Z","v":236239,"vw":12.123069},{"c":12.82,"h":13.65,"l":12.6,"n":2779,"o":12.6,"t":"2026-04-17T04:00:00Z","v":301699,"vw":13.121001},{"c":13.42,"h":13.6,"l":12.66,"n":3280,"o":13,"t":"2026-04-20T04:00:00Z","v":307877,"vw":13.213582},{"c":13.7,"h":13.82,"l":12.9,"n":2656,"o":13.39,"t":"2026-04-21T04:00:00Z","v":314219,"vw":13.388606},{"c":13.78,"h":14.33,"l":13.295,"n":2830,"o":13.98,"t":"2026-04-22T04:00:00Z","v":271900,"vw":13.807681},{"c":12.44,"h":13.8,"l":12.3514,"n":2421,"o":13.53,"t":"2026-04-23T04:00:00Z","v":221412,"vw":12.923439},{"c":11.65,"h":12.3,"l":11.53,"n":3129,"o":11.93,"t":"2026-04-24T04:00:00Z","v":258148,"vw":11.828053},{"c":11.28,"h":12.1,"l":11.0201,"n":2817,"o":11.77,"t":"2026-04-27T04:00:00Z","v":224562,"vw":11.417829},{"c":10.82,"h":11.14,"l":10.62,"n":3250,"o":10.84,"t":"2026-04-28T04:00:00Z","v":370035,"vw":10.86012},{"c":11.26,"h":11.4,"l":10.75,"n":2211,"o":10.905,"t":"2026-04-29T04:00:00Z","v":199542,"vw":11.01831},{"c":11.74,"h":12.06,"l":11.14,"n":3349,"o":11.2,"t":"2026-04-30T04:00:00Z","v":261342,"vw":11.75498},{"c":12.71,"h":12.8,"l":11.68,"n":2762,"o":11.68,"t":"2026-05-01T04:00:00Z","v":193938,"vw":12.40522},{"c":11.63,"h":12.64,"l":11.37,"n":3407,"o":12.64,"t":"2026-05-04T04:00:00Z","v":188190,"vw":11.732352},{"c":11.17,"h":11.95,"l":11.11,"n":2785,"o":11.53,"t":"2026-05-05T04:00:00Z","v":233471,"vw":11.423802},{"c":10.94,"h":11.405,"l":10.71,"n":2245,"o":11.17,"t":"2026-05-06T04:00:00Z","v":155534,"vw":10.954974},{"c":10.84,"h":11.31,"l":10.66,"n":1481,"o":11,"t":"2026-05-07T04:00:00Z","v":100887,"vw":10.925963},{"c":11.25,"h":11.31,"l":10.775,"n":1628,"o":10.8,"t":"2026-05-08T04:00:00Z","v":91727,"vw":10.998938},{"c":13.46,"h":13.5,"l":11.9055,"n":5109,"o":12.09,"t":"2026-05-11T04:00:00Z","v":428982,"vw":12.851685},{"c":11.94,"h":13.5184,"l":11.88,"n":4155,"o":13.26,"t":"2026-05-12T04:00:00Z","v":318305,"vw":12.307501},{"c":12.76,"h":12.81,"l":11.8,"n":2287,"o":12.27,"t":"2026-05-13T04:00:00Z","v":156258,"vw":12.316703},{"c":12.69,"h":13,"l":12.12,"n":1606,"o":12.77,"t":"2026-05-14T04:00:00Z","v":134874,"vw":12.708171},{"c":12.67,"h":12.8,"l":11.25,"n":3708,"o":12.49,"t":"2026-05-15T04:00:00Z","v":238982,"vw":12.20404},{"c":14.8,"h":14.8,"l":12.51,"n":7395,"o":13.17,"t":"2026-05-18T04:00:00Z","v":831240,"vw":14.0262},{"c":13.82,"h":14.6,"l":13.21,"n":6272,"o":13.98,"t":"2026-05-19T04:00:00Z","v":452637,"vw":13.940476},{"c":13.51,"h":14.04,"l":12.81,"n":5943,"o":13.91,"t":"2026-05-20T04:00:00Z","v":355238,"vw":13.260537},{"c":14.35,"h":14.5,"l":13.19,"n":3680,"o":13.38,"t":"2026-05-21T04:00:00Z","v":306928,"vw":13.913072},{"c":14.79,"h":15.39,"l":14.3,"n":4107,"o":14.85,"t":"2026-05-22T04:00:00Z","v":385681,"vw":14.867837},{"c":15.3,"h":15.35,"l":14.0007,"n":6662,"o":15.35,"t":"2026-05-26T04:00:00Z","v":652911,"vw":14.728016},{"c":15.26,"h":15.26,"l":14.15,"n":3921,"o":15.19,"t":"2026-05-27T04:00:00Z","v":324931,"vw":14.793191},{"c":16.21,"h":16.51,"l":14.905,"n":6402,"o":15.15,"t":"2026-05-28T04:00:00Z","v":587445,"vw":16.104853},{"c":14.51,"h":16.495,"l":14.5,"n":7990,"o":16.495,"t":"2026-05-29T04:00:00Z","v":798187,"vw":15.152868},{"c":14.47,"h":14.65,"l":13.0009,"n":10766,"o":14.36,"t":"2026-06-01T04:00:00Z","v":838869,"vw":13.815463},{"c":16.73,"h":16.885,"l":14.1162,"n":11231,"o":14.4,"t":"2026-06-02T04:00:00Z","v":1013997,"vw":16.246682},{"c":16.45,"h":16.5,"l":15.64,"n":4522,"o":16.43,"t":"2026-06-03T04:00:00Z","v":326975,"vw":16.094546},{"c":16.99,"h":17.43,"l":15.555,"n":6860,"o":15.74,"t":"2026-06-04T04:00:00Z","v":640103,"vw":16.820125},{"c":15.76,"h":17,"l":14.52,"n":8434,"o":16.99,"t":"2026-06-05T04:00:00Z","v":1173205,"vw":15.553797},{"c":13.15,"h":16,"l":12.951,"n":14644,"o":16,"t":"2026-06-08T04:00:00Z","v":1279667,"vw":14.044745},{"c":12.93,"h":13.82,"l":12.05,"n":7371,"o":13.53,"t":"2026-06-09T04:00:00Z","v":726319,"vw":12.780047},{"c":12.6,"h":13.39,"l":12.2617,"n":5037,"o":13.18,"t":"2026-06-10T04:00:00Z","v":432343,"vw":12.713309},{"c":13.5,"h":13.53,"l":12.28,"n":4171,"o":12.75,"t":"2026-06-11T04:00:00Z","v":341711,"vw":13.011676},{"c":12.82,"h":13.64,"l":12.6,"n":8052,"o":13.57,"t":"2026-06-12T04:00:00Z","v":756494,"vw":12.98295},{"c":12.4,"h":13.39,"l":11.74,"n":7548,"o":13.31,"t":"2026-06-15T04:00:00Z","v":789425,"vw":12.27718},{"c":12.34,"h":13.2,"l":12.03,"n":5198,"o":12.05,"t":"2026-06-16T04:00:00Z","v":517446,"vw":12.670244},{"c":12.49,"h":12.9456,"l":12.01,"n":4533,"o":12.29,"t":"2026-06-17T04:00:00Z","v":397235,"vw":12.454898},{"c":12.13,"h":13.155,"l":11.93,"n":5478,"o":12.5,"t":"2026-06-18T04:00:00Z","v":437959,"vw":12.194942},{"c":11.71,"h":12.6,"l":11.3784,"n":4825,"o":12.45,"t":"2026-06-22T04:00:00Z","v":448426,"vw":11.880693},{"c":12.93,"h":13.3899,"l":10.97,"n":9463,"o":11.14,"t":"2026-06-23T04:00:00Z","v":773212,"vw":12.706958},{"c":7.91,"h":9.75,"l":7.81,"n":37730,"o":9.73,"t":"2026-06-24T04:00:00Z","v":4642218,"vw":8.529908},{"c":7.38,"h":8.05,"l":7.01,"n":16561,"o":8.03,"t":"2026-06-25T04:00:00Z","v":1921647,"vw":7.363255},{"c":7.26,"h":7.45,"l":7,"n":11371,"o":7,"t":"2026-06-26T04:00:00Z","v":2284411,"vw":7.248345},{"c":7.17,"h":7.41,"l":6.87,"n":12678,"o":7.39,"t":"2026-06-29T04:00:00Z","v":2014384,"vw":7.174781},{"c":6.95,"h":7.32,"l":6.42,"n":11863,"o":7.17,"t":"2026-06-30T04:00:00Z","v":1447133,"vw":6.729512},{"c":6.875,"h":7.24,"l":6.62,"n":8819,"o":6.74,"t":"2026-07-01T04:00:00Z","v":798423,"vw":6.937945},{"c":6.465,"h":7.075,"l":6.15,"n":9887,"o":6.85,"t":"2026-07-02T04:00:00Z","v":1091082,"vw":6.364733},{"c":6.73,"h":6.99,"l":6.37,"n":8539,"o":6.47,"t":"2026-07-06T04:00:00Z","v":859376,"vw":6.808349},{"c":6.43,"h":6.765,"l":6.32,"n":8789,"o":6.65,"t":"2026-07-07T04:00:00Z","v":793811,"vw":6.48793},{"c":6.53,"h":6.67,"l":6.28,"n":7842,"o":6.43,"t":"2026-07-08T04:00:00Z","v":674246,"vw":6.502508},{"c":6.17,"h":6.67,"l":6.01,"n":8405,"o":6.59,"t":"2026-07-09T04:00:00Z","v":958177,"vw":6.231613},{"c":6.05,"h":6.18,"l":5.99,"n":5940,"o":6.11,"t":"2026-07-10T04:00:00Z","v":535593,"vw":6.064485},{"c":5.75,"h":6.05,"l":5.74,"n":5990,"o":6.05,"t":"2026-07-13T04:00:00Z","v":632567,"vw":5.826329},{"c":6.09,"h":6.1,"l":5.7259,"n":6612,"o":5.84,"t":"2026-07-14T04:00:00Z","v":619510,"vw":5.937048},{"c":5.73,"h":6.4,"l":5.67,"n":6672,"o":6.14,"t":"2026-07-15T04:00:00Z","v":844640,"vw":5.963633},{"c":5.22,"h":5.6743,"l":5.1001,"n":7495,"o":5.62,"t":"2026-07-16T04:00:00Z","v":742895,"vw":5.248126},{"c":5.22,"h":5.41,"l":5,"n":7283,"o":5.09,"t":"2026-07-17T04:00:00Z","v":513320,"vw":5.240427},{"c":5.15,"h":5.3196,"l":5.11,"n":4905,"o":5.22,"t":"2026-07-20T04:00:00Z","v":443770,"vw":5.19576},{"c":5.06,"h":5.35,"l":5.01,"n":8516,"o":5.2,"t":"2026-07-21T04:00:00Z","v":794392,"vw":5.120358},{"c":5.04,"h":5.45,"l":5.01,"n":7197,"o":5.07,"t":"2026-07-22T04:00:00Z","v":905653,"vw":5.212213},{"c":4.96,"h":5.3,"l":4.955,"n":6967,"o":5.06,"t":"2026-07-23T04:00:00Z","v":823256,"vw":5.073429},{"c":4.82,"h":5.08,"l":4.68,"n":6786,"o":5.01,"t":"2026-07-24T04:00:00Z","v":635678,"vw":4.815259},{"c":4.82,"h":4.905,"l":4.69,"n":6227,"o":4.9,"t":"2026-07-27T04:00:00Z","v":545132,"vw":4.794401},{"c":4.63,"h":4.81,"l":4.41,"n":6876,"o":4.81,"t":"2026-07-28T04:00:00Z","v":695705,"vw":4.605668},{"c":4.7,"h":4.8,"l":4.51,"n":6917,"o":4.63,"t":"2026-07-29T04:00:00Z","v":510639,"vw":4.667669},{"c":5.17,"h":5.23,"l":4.8,"n":6978,"o":4.87,"t":"2026-07-30T04:00:00Z","v":649162,"vw":5.122797},{"c":5.15,"h":5.49,"l":4.97,"n":7178,"o":5.32,"t":"2026-07-31T04:00:00Z","v":465604,"vw":5.137843},{"c":5.35,"h":5.35,"l":5,"n":6105,"o":5.15,"t":"2026-08-03T04:00:00Z","v":535177,"vw":5.186863},{"c":5.46,"h":5.615,"l":5.235,"n":6736,"o":5.5,"t":"2026-08-04T04:00:00Z","v":629697,"vw":5.45835},{"c":5.14,"h":5.5,"l":5.09,"n":8345,"o":5.5,"t":"2026-08-05T04:00:00Z","v":820864,"vw":5.193387},{"c":5.28,"h":5.455,"l":5.11,"n":8486,"o":5.11,"t":"2026-08-06T04:00:00Z","v":1000171,"vw":5.303867},{"c":5.8,"h":5.855,"l":5.38,"n":10691,"o":5.38,"t":"2026-08-07T04:00:00Z","v":1092774,"vw":5.725152},{"c":5.35,"h":5.84,"l":5.33,"n":8222,"o":5.73,"t":"2026-08-10T04:00:00Z","v":694820,"vw":5.41339},{"c":5.52,"h":5.6122,"l":5.34,"n":6414,"o":5.43,"t":"2026-08-11T04:00:00Z","v":512652,"vw":5.524562},{"c":5.64,"h":5.73,"l":5.52,"n":6325,"o":5.66,"t":"2026-08-12T04:00:00Z","v":533741,"vw":5.639562},{"c":5.66,"h":5.78,"l":5.57,"n":5575,"o":5.64,"t":"2026-08-13T04:00:00Z","v":557835,"vw":5.65509},{"c":6.07,"h":6.1,"l":5.6561,"n":11610,"o":5.73,"t":"2026-08-14T04:00:00Z","v":817599,"vw":5.908051},{"c":5.94,"h":6.25,"l":5.66,"n":7599,"o":6.23,"t":"2026-08-17T04:00:00Z","v":795349,"vw":5.972724},{"c":5.72,"h":5.88,"l":5.5,"n":9449,"o":5.82,"t":"2026-08-18T04:00:00Z","v":1015017,"vw":5.690228},{"c":4.335,"h":4.76,"l":4.26,"n":24046,"o":4.5,"t":"2026-08-19T04:00:00Z","v":4794770,"vw":4.388666},{"c":4.515,"h":4.645,"l":4.37,"n":10094,"o":4.43,"t":"2026-08-20T04:00:00Z","v":1281903,"vw":4.49331},{"c":4.82,"h":4.87,"l":4.57,"n":10171,"o":4.68,"t":"2026-08-21T04:00:00Z","v":1172201,"vw":4.743669},{"c":4.38,"h":4.6881,"l":4.38,"n":9512,"o":4.58,"t":"2026-08-24T04:00:00Z","v":1626883,"vw":4.49848},{"c":4.67,"h":4.7,"l":4.4,"n":5362,"o":4.42,"t":"2026-08-25T04:00:00Z","v":672678,"vw":4.570737},{"c":4.67,"h":4.87,"l":4.64,"n":5729,"o":4.66,"t":"2026-08-26T04:00:00Z","v":635049,"vw":4.705223},{"c":4.5,"h":4.77,"l":4.46,"n":4588,"o":4.74,"t":"2026-08-27T04:00:00Z","v":567949,"vw":4.536572},{"c":4.51,"h":4.62,"l":4.46,"n":5790,"o":4.52,"t":"2026-08-28T04:00:00Z","v":704081,"vw":4.518615},{"c":4.21,"h":4.5473,"l":4.19,"n":9092,"o":4.53,"t":"2026-08-31T04:00:00Z","v":1194127,"vw":4.306441},{"c":4.18,"h":4.29,"l":4.12,"n":9709,"o":4.2,"t":"2026-09-01T04:00:00Z","v":1104988,"vw":4.186758},{"c":4.29,"h":4.38,"l":4.16,"n":3669,"o":4.16,"t":"2026-09-02T04:00:00Z","v":374626,"vw":4.281418},{"c":4.38,"h":4.495,"l":4.2501,"n":3924,"o":4.3,"t":"2026-09-03T04:00:00Z","v":457709,"vw":4.393793},{"c":4.45,"h":4.6,"l":4.38,"n":4483,"o":4.4,"t":"2026-09-04T04:00:00Z","v":526885,"vw":4.471199},{"c":4.49,"h":4.64,"l":4.44,"n":7118,"o":4.45,"t":"2026-09-08T04:00:00Z","v":869503,"vw":4.509678},{"c":4.34,"h":4.57,"l":4.31,"n":3701,"o":4.5,"t":"2026-09-09T04:00:00Z","v":491584,"vw":4.391935},{"c":4.38,"h":4.43,"l":4.27,"n":3418,"o":4.3,"t":"2026-09-10T04:00:00Z","v":264815,"vw":4.373655},{"c":4.4,"h":4.52,"l":4.37,"n":2971,"o":4.38,"t":"2026-09-11T04:00:00Z","v":324363,"vw":4.433434},{"c":4.27,"h":4.36,"l":4.2301,"n":3394,"o":4.31,"t":"2026-09-14T04:00:00Z","v":422320,"vw":4.289075},{"c":4.25,"h":4.315,"l":4.2,"n":3134,"o":4.27,"t":"2026-09-15T04:00:00Z","v":330700,"vw":4.238174},{"c":4.24,"h":4.34,"l":4.2,"n":2781,"o":4.3,"t":"2026-09-16T04:00:00Z","v":214342,"vw":4.250785},{"c":4.33,"h":4.415,"l":4.28,"n":3075,"o":4.28,"t":"2026-09-17T04:00:00Z","v":243294,"vw":4.352658},{"c":4.41,"h":4.44,"l":4.34,"n":3286,"o":4.35,"t":"2026-09-18T04:00:00Z","v":539436,"vw":4.396007},{"c":4.47,"h":4.51,"l":4.38,"n":3717,"o":4.47,"t":"2026-09-21T04:00:00Z","v":356761,"vw":4.462195},{"c":4.48,"h":4.61,"l":4.44,"n":2998,"o":4.46,"t":"2026-09-22T04:00:00Z","v":310977,"vw":4.517532},{"c":4.34,"h":4.56,"l":4.32,"n":3881,"o":4.48,"t":"2026-09-23T04:00:00Z","v":372535,"vw":4.417514},{"c":4.35,"h":4.41,"l":4.3,"n":3176,"o":4.31,"t":"2026-09-24T04:00:00Z","v":270700,"vw":4.349949},{"c":4.47,"h":4.5,"l":4.32,"n":3401,"o":4.41,"t":"2026-09-25T04:00:00Z","v":260047,"vw":4.449507},{"c":4.21,"h":4.3482,"l":4.174,"n":5458,"o":4.21,"t":"2026-09-28T04:00:00Z","v":689902,"vw":4.248219},{"c":4.26,"h":4.32,"l":4.185,"n":3684,"o":4.24,"t":"2026-09-29T04:00:00Z","v":587291,"vw":4.255616},{"c":4.35,"h":4.4,"l":4.27,"n":3237,"o":4.31,"t":"2026-09-30T04:00:00Z","v":238496,"vw":4.346579},{"c":4.26,"h":4.36,"l":4.1822,"n":2572,"o":4.32,"t":"2026-10-01T04:00:00Z","v":175275,"vw":4.25133},{"c":4.37,"h":4.485,"l":4.315,"n":3292,"o":4.34,"t":"2026-10-02T04:00:00Z","v":285295,"vw":4.409755},{"c":4.38,"h":4.42,"l":4.28,"n":2446,"o":4.39,"t":"2026-10-05T04:00:00Z","v":243524,"vw":4.363027},{"c":4.48,"h":4.55,"l":4.35,"n":3710,"o":4.4,"t":"2026-10-06T04:00:00Z","v":467706,"vw":4.483831},{"c":4.35,"h":4.5,"l":4.31,"n":3253,"o":4.45,"t":"2026-10-07T04:00:00Z","v":347698,"vw":4.377206},{"c":4.36,"h":4.46,"l":4.31,"n":2955,"o":4.32,"t":"2026-10-08T04:00:00Z","v":331750,"vw":4.371999},{"c":4.37,"h":4.47,"l":4.35,"n":1947,"o":4.47,"t":"2026-10-09T04:00:00Z","v":175355,"vw":4.384141},{"c":4.31,"h":4.37,"l":4.29,"n":2269,"o":4.36,"t":"2026-10-12T04:00:00Z","v":228066,"vw":4.318116},{"c":4.34,"h":4.36,"l":4.25,"n":2341,"o":4.28,"t":"2026-10-13T04:00:00Z","v":162629,"vw":4.312945},{"c":4.17,"h":4.32,"l":4.16,"n":4643,"o":4.29,"t":"2026-10-14T04:00:00Z","v":508003,"vw":4.225735},{"c":4.12,"h":4.15,"l":4.01,"n":3623,"o":4.15,"t":"2026-10-15T04:00:00Z","v":319381,"vw":4.087541},{"c":4,"h":4.14,"l":4,"n":2915,"o":4.12,"t":"2026-10-16T04:00:00Z","v":303893,"vw":4.046725},{"c":3.965,"h":4.09,"l":3.89,"n":3166,"o":4.08,"t":"2026-10-19T04:00:00Z","v":273794,"vw":3.967014},{"c":4,"h":4.0339,"l":3.9,"n":2396,"o":3.93,"t":"2026-10-20T04:00:00Z","v":321975,"vw":3.965926},{"c":4.03,"h":4.07,"l":3.93,"n":2687,"o":4.07,"t":"2026-10-21T04:00:00Z","v":294172,"vw":3.993435},{"c":3.86,"h":3.9501,"l":3.835,"n":3499,"o":3.94,"t":"2026-10-22T04:00:00Z","v":462991,"vw":3.88283}],"volatilityBars":[{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-21T08:45:00Z","v":400,"vw":4.49},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-21T09:00:00Z","v":100,"vw":4.43},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-21T10:30:00Z","v":250,"vw":4.48},{"c":4.38,"h":4.45,"l":4.38,"n":14,"o":4.45,"t":"2026-09-21T11:15:00Z","v":11291,"vw":4.39122},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-21T11:45:00Z","v":5976,"vw":4.4},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-21T12:15:00Z","v":200,"vw":4.48},{"c":4.4,"h":4.42,"l":4.4,"n":3,"o":4.42,"t":"2026-09-21T12:30:00Z","v":5683,"vw":4.400352},{"c":4.4084,"h":4.4084,"l":4.4084,"n":1,"o":4.4084,"t":"2026-09-21T12:45:00Z","v":102,"vw":4.4084},{"c":4.4073,"h":4.4073,"l":4.4073,"n":1,"o":4.4073,"t":"2026-09-21T13:00:00Z","v":100,"vw":4.4073},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-09-21T13:15:00Z","v":350,"vw":4.47},{"c":4.41,"h":4.4866,"l":4.41,"n":220,"o":4.47,"t":"2026-09-21T13:30:00Z","v":57581,"vw":4.450229},{"c":4.4025,"h":4.455,"l":4.39,"n":99,"o":4.41,"t":"2026-09-21T13:45:00Z","v":9888,"vw":4.41279},{"c":4.38,"h":4.415,"l":4.38,"n":82,"o":4.3901,"t":"2026-09-21T14:00:00Z","v":11818,"vw":4.388618},{"c":4.435,"h":4.447,"l":4.39,"n":48,"o":4.39,"t":"2026-09-21T14:15:00Z","v":4841,"vw":4.416249},{"c":4.42,"h":4.445,"l":4.42,"n":30,"o":4.44,"t":"2026-09-21T14:30:00Z","v":1253,"vw":4.4365},{"c":4.4479,"h":4.46,"l":4.43,"n":78,"o":4.43,"t":"2026-09-21T14:45:00Z","v":11047,"vw":4.448843},{"c":4.475,"h":4.49,"l":4.4459,"n":84,"o":4.45,"t":"2026-09-21T15:00:00Z","v":6012,"vw":4.457906},{"c":4.47,"h":4.485,"l":4.47,"n":53,"o":4.475,"t":"2026-09-21T15:15:00Z","v":3891,"vw":4.475505},{"c":4.4757,"h":4.48,"l":4.46,"n":61,"o":4.475,"t":"2026-09-21T15:30:00Z","v":3472,"vw":4.472003},{"c":4.48,"h":4.48,"l":4.47,"n":45,"o":4.47,"t":"2026-09-21T15:45:00Z","v":1719,"vw":4.4725},{"c":4.475,"h":4.49,"l":4.4701,"n":104,"o":4.48,"t":"2026-09-21T16:00:00Z","v":5219,"vw":4.476422},{"c":4.485,"h":4.51,"l":4.47,"n":274,"o":4.48,"t":"2026-09-21T16:15:00Z","v":32878,"vw":4.497321},{"c":4.5,"h":4.5,"l":4.48,"n":79,"o":4.482,"t":"2026-09-21T16:30:00Z","v":6378,"vw":4.487212},{"c":4.48,"h":4.5,"l":4.48,"n":121,"o":4.5,"t":"2026-09-21T16:45:00Z","v":6870,"vw":4.48964},{"c":4.495,"h":4.5,"l":4.49,"n":61,"o":4.49,"t":"2026-09-21T17:00:00Z","v":8457,"vw":4.497971},{"c":4.45,"h":4.49,"l":4.44,"n":205,"o":4.49,"t":"2026-09-21T17:15:00Z","v":37992,"vw":4.447537},{"c":4.47,"h":4.47,"l":4.45,"n":55,"o":4.45,"t":"2026-09-21T17:30:00Z","v":3734,"vw":4.460009},{"c":4.485,"h":4.49,"l":4.47,"n":66,"o":4.47,"t":"2026-09-21T17:45:00Z","v":7757,"vw":4.48433},{"c":4.482,"h":4.49,"l":4.48,"n":53,"o":4.49,"t":"2026-09-21T18:00:00Z","v":3347,"vw":4.481943},{"c":4.485,"h":4.4856,"l":4.48,"n":49,"o":4.48,"t":"2026-09-21T18:15:00Z","v":2262,"vw":4.482592},{"c":4.48,"h":4.4878,"l":4.475,"n":144,"o":4.48,"t":"2026-09-21T18:30:00Z","v":9082,"vw":4.478549},{"c":4.47,"h":4.48,"l":4.47,"n":88,"o":4.48,"t":"2026-09-21T18:45:00Z","v":6836,"vw":4.479728},{"c":4.46,"h":4.4799,"l":4.45,"n":163,"o":4.47,"t":"2026-09-21T19:00:00Z","v":11921,"vw":4.469525},{"c":4.455,"h":4.465,"l":4.455,"n":73,"o":4.46,"t":"2026-09-21T19:15:00Z","v":3563,"vw":4.460758},{"c":4.485,"h":4.485,"l":4.45,"n":211,"o":4.45,"t":"2026-09-21T19:30:00Z","v":10383,"vw":4.470945},{"c":4.475,"h":4.49,"l":4.46,"n":533,"o":4.485,"t":"2026-09-21T19:45:00Z","v":36811,"vw":4.477182},{"c":4.47,"h":4.47,"l":4.47,"n":6,"o":4.47,"t":"2026-09-21T20:00:00Z","v":16946,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-21T20:30:00Z","v":500,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-21T21:00:00Z","v":300,"vw":4.47},{"c":4.49,"h":4.49,"l":4.42,"n":12,"o":4.48,"t":"2026-09-22T09:45:00Z","v":2481,"vw":4.468994},{"c":4.43,"h":4.47,"l":4.42,"n":6,"o":4.47,"t":"2026-09-22T12:00:00Z","v":1170,"vw":4.44901},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-22T12:15:00Z","v":3251,"vw":4.4},{"c":4.45,"h":4.45,"l":4.38,"n":15,"o":4.41,"t":"2026-09-22T12:30:00Z","v":5513,"vw":4.400139},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-22T13:00:00Z","v":1500,"vw":4.5},{"c":4.38,"h":4.45,"l":4.38,"n":10,"o":4.44,"t":"2026-09-22T13:15:00Z","v":5335,"vw":4.420943},{"c":4.52,"h":4.535,"l":4.44,"n":221,"o":4.46,"t":"2026-09-22T13:30:00Z","v":23992,"vw":4.493082},{"c":4.58,"h":4.595,"l":4.52,"n":225,"o":4.5219,"t":"2026-09-22T13:45:00Z","v":23066,"vw":4.565741},{"c":4.57,"h":4.5898,"l":4.52,"n":144,"o":4.58,"t":"2026-09-22T14:00:00Z","v":30874,"vw":4.552497},{"c":4.57,"h":4.61,"l":4.55,"n":146,"o":4.58,"t":"2026-09-22T14:15:00Z","v":28934,"vw":4.582131},{"c":4.475,"h":4.57,"l":4.47,"n":75,"o":4.57,"t":"2026-09-22T14:30:00Z","v":11529,"vw":4.51887},{"c":4.48,"h":4.49,"l":4.46,"n":105,"o":4.475,"t":"2026-09-22T14:45:00Z","v":4115,"vw":4.474823},{"c":4.485,"h":4.49,"l":4.475,"n":30,"o":4.4893,"t":"2026-09-22T15:00:00Z","v":1753,"vw":4.484229},{"c":4.49,"h":4.5,"l":4.48,"n":77,"o":4.48,"t":"2026-09-22T15:15:00Z","v":10301,"vw":4.488173},{"c":4.49,"h":4.51,"l":4.47,"n":116,"o":4.48,"t":"2026-09-22T15:30:00Z","v":17627,"vw":4.485422},{"c":4.49,"h":4.5,"l":4.47,"n":19,"o":4.47,"t":"2026-09-22T15:45:00Z","v":1236,"vw":4.481},{"c":4.505,"h":4.51,"l":4.49,"n":106,"o":4.49,"t":"2026-09-22T16:00:00Z","v":16251,"vw":4.503118},{"c":4.505,"h":4.51,"l":4.5002,"n":67,"o":4.505,"t":"2026-09-22T16:15:00Z","v":1961,"vw":4.505592},{"c":4.52,"h":4.53,"l":4.5001,"n":79,"o":4.505,"t":"2026-09-22T16:30:00Z","v":6406,"vw":4.514657},{"c":4.512,"h":4.525,"l":4.51,"n":36,"o":4.525,"t":"2026-09-22T16:45:00Z","v":2012,"vw":4.520318},{"c":4.505,"h":4.53,"l":4.505,"n":51,"o":4.52,"t":"2026-09-22T17:00:00Z","v":7018,"vw":4.509861},{"c":4.5,"h":4.51,"l":4.49,"n":50,"o":4.505,"t":"2026-09-22T17:15:00Z","v":2636,"vw":4.497742},{"c":4.485,"h":4.495,"l":4.48,"n":82,"o":4.495,"t":"2026-09-22T17:30:00Z","v":8983,"vw":4.485571},{"c":4.51,"h":4.51,"l":4.4892,"n":103,"o":4.4892,"t":"2026-09-22T17:45:00Z","v":10421,"vw":4.495335},{"c":4.49,"h":4.51,"l":4.49,"n":47,"o":4.505,"t":"2026-09-22T18:00:00Z","v":2260,"vw":4.505832},{"c":4.495,"h":4.5,"l":4.49,"n":56,"o":4.495,"t":"2026-09-22T18:15:00Z","v":4351,"vw":4.496125},{"c":4.5,"h":4.51,"l":4.5,"n":31,"o":4.5,"t":"2026-09-22T18:30:00Z","v":2031,"vw":4.505161},{"c":4.52,"h":4.52,"l":4.49,"n":176,"o":4.5,"t":"2026-09-22T18:45:00Z","v":11496,"vw":4.508742},{"c":4.5057,"h":4.51,"l":4.5,"n":42,"o":4.51,"t":"2026-09-22T19:00:00Z","v":3373,"vw":4.505146},{"c":4.51,"h":4.52,"l":4.505,"n":53,"o":4.505,"t":"2026-09-22T19:15:00Z","v":3328,"vw":4.512989},{"c":4.515,"h":4.5199,"l":4.51,"n":44,"o":4.515,"t":"2026-09-22T19:30:00Z","v":3993,"vw":4.514553},{"c":4.48,"h":4.515,"l":4.46,"n":296,"o":4.515,"t":"2026-09-22T19:45:00Z","v":26826,"vw":4.490781},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-09-22T20:00:00Z","v":16228,"vw":4.48},{"c":4.468,"h":4.468,"l":4.468,"n":1,"o":4.468,"t":"2026-09-22T21:00:00Z","v":999,"vw":4.468},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T22:30:00Z","v":500,"vw":4.48},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-09-23T08:00:00Z","v":1014,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-09-23T11:45:00Z","v":193,"vw":4.5},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-23T13:00:00Z","v":330,"vw":4.49},{"c":4.46,"h":4.49,"l":4.43,"n":195,"o":4.48,"t":"2026-09-23T13:30:00Z","v":30445,"vw":4.462499},{"c":4.46,"h":4.47,"l":4.43,"n":57,"o":4.47,"t":"2026-09-23T13:45:00Z","v":4603,"vw":4.45762},{"c":4.44,"h":4.5,"l":4.44,"n":91,"o":4.46,"t":"2026-09-23T14:00:00Z","v":9566,"vw":4.462933},{"c":4.45,"h":4.47,"l":4.435,"n":108,"o":4.455,"t":"2026-09-23T14:15:00Z","v":9337,"vw":4.450034},{"c":4.47,"h":4.49,"l":4.4301,"n":149,"o":4.445,"t":"2026-09-23T14:30:00Z","v":13743,"vw":4.46074},{"c":4.4701,"h":4.5,"l":4.46,"n":195,"o":4.47,"t":"2026-09-23T14:45:00Z","v":12828,"vw":4.488084},{"c":4.52,"h":4.52,"l":4.475,"n":161,"o":4.485,"t":"2026-09-23T15:00:00Z","v":13595,"vw":4.500317},{"c":4.545,"h":4.56,"l":4.52,"n":236,"o":4.52,"t":"2026-09-23T15:15:00Z","v":27738,"vw":4.538185},{"c":4.53,"h":4.54,"l":4.52,"n":123,"o":4.54,"t":"2026-09-23T15:30:00Z","v":6441,"vw":4.530831},{"c":4.49,"h":4.53,"l":4.48,"n":103,"o":4.53,"t":"2026-09-23T15:45:00Z","v":10152,"vw":4.500352},{"c":4.48,"h":4.49,"l":4.48,"n":34,"o":4.49,"t":"2026-09-23T16:00:00Z","v":1868,"vw":4.480668},{"c":4.4618,"h":4.4886,"l":4.461,"n":46,"o":4.485,"t":"2026-09-23T16:15:00Z","v":6942,"vw":4.474967},{"c":4.46,"h":4.48,"l":4.45,"n":48,"o":4.4702,"t":"2026-09-23T16:30:00Z","v":19003,"vw":4.453788},{"c":4.43,"h":4.47,"l":4.41,"n":95,"o":4.46,"t":"2026-09-23T16:45:00Z","v":10815,"vw":4.436148},{"c":4.39,"h":4.42,"l":4.38,"n":83,"o":4.42,"t":"2026-09-23T17:00:00Z","v":5530,"vw":4.400816},{"c":4.4014,"h":4.4095,"l":4.4,"n":46,"o":4.4,"t":"2026-09-23T17:15:00Z","v":2255,"vw":4.404392},{"c":4.41,"h":4.41,"l":4.395,"n":81,"o":4.405,"t":"2026-09-23T17:30:00Z","v":4648,"vw":4.402963},{"c":4.4016,"h":4.41,"l":4.4016,"n":28,"o":4.4086,"t":"2026-09-23T17:45:00Z","v":1319,"vw":4.40565},{"c":4.405,"h":4.4099,"l":4.4,"n":50,"o":4.405,"t":"2026-09-23T18:00:00Z","v":7118,"vw":4.400949},{"c":4.415,"h":4.415,"l":4.39,"n":101,"o":4.4092,"t":"2026-09-23T18:15:00Z","v":9480,"vw":4.400266},{"c":4.4,"h":4.4195,"l":4.39,"n":56,"o":4.4195,"t":"2026-09-23T18:30:00Z","v":4226,"vw":4.403684},{"c":4.395,"h":4.405,"l":4.39,"n":71,"o":4.4,"t":"2026-09-23T18:45:00Z","v":5635,"vw":4.395298},{"c":4.37,"h":4.395,"l":4.36,"n":160,"o":4.395,"t":"2026-09-23T19:00:00Z","v":17320,"vw":4.375169},{"c":4.335,"h":4.355,"l":4.32,"n":238,"o":4.355,"t":"2026-09-23T19:15:00Z","v":38539,"vw":4.332442},{"c":4.335,"h":4.35,"l":4.3302,"n":131,"o":4.34,"t":"2026-09-23T19:30:00Z","v":11936,"vw":4.337855},{"c":4.35,"h":4.355,"l":4.325,"n":642,"o":4.335,"t":"2026-09-23T19:45:00Z","v":51747,"vw":4.340812},{"c":4.34,"h":4.34,"l":4.34,"n":6,"o":4.34,"t":"2026-09-23T20:00:00Z","v":24379,"vw":4.34},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-23T21:15:00Z","v":100,"vw":4.38},{"c":4.397,"h":4.397,"l":4.397,"n":1,"o":4.397,"t":"2026-09-23T23:45:00Z","v":270,"vw":4.397},{"c":4.34,"h":4.42,"l":4.25,"n":24,"o":4.35,"t":"2026-09-24T08:00:00Z","v":3090,"vw":4.325243},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-24T10:15:00Z","v":1000,"vw":4.34},{"c":4.2672,"h":4.2672,"l":4.2672,"n":1,"o":4.2672,"t":"2026-09-24T10:45:00Z","v":600,"vw":4.2672},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-09-24T11:30:00Z","v":1000,"vw":4.28},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-09-24T12:15:00Z","v":100,"vw":4.38},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-24T13:00:00Z","v":100,"vw":4.36},{"c":4.33,"h":4.33,"l":4.32,"n":4,"o":4.32,"t":"2026-09-24T13:15:00Z","v":439,"vw":4.322525},{"c":4.32,"h":4.355,"l":4.3,"n":159,"o":4.31,"t":"2026-09-24T13:30:00Z","v":22693,"vw":4.320204},{"c":4.33,"h":4.335,"l":4.3,"n":97,"o":4.314,"t":"2026-09-24T13:45:00Z","v":8406,"vw":4.317131},{"c":4.35,"h":4.36,"l":4.34,"n":59,"o":4.34,"t":"2026-09-24T14:00:00Z","v":4092,"vw":4.349231},{"c":4.35,"h":4.37,"l":4.34,"n":128,"o":4.35,"t":"2026-09-24T14:15:00Z","v":11342,"vw":4.352159},{"c":4.35,"h":4.37,"l":4.35,"n":128,"o":4.355,"t":"2026-09-24T14:30:00Z","v":12834,"vw":4.354272},{"c":4.34,"h":4.34,"l":4.3333,"n":55,"o":4.34,"t":"2026-09-24T14:45:00Z","v":6027,"vw":4.337305},{"c":4.335,"h":4.34,"l":4.33,"n":75,"o":4.33,"t":"2026-09-24T15:00:00Z","v":8243,"vw":4.331241},{"c":4.375,"h":4.38,"l":4.335,"n":137,"o":4.335,"t":"2026-09-24T15:15:00Z","v":10920,"vw":4.357961},{"c":4.37,"h":4.39,"l":4.37,"n":100,"o":4.38,"t":"2026-09-24T15:30:00Z","v":11093,"vw":4.375287},{"c":4.39,"h":4.39,"l":4.37,"n":31,"o":4.37,"t":"2026-09-24T15:45:00Z","v":3234,"vw":4.375708},{"c":4.36,"h":4.37,"l":4.35,"n":125,"o":4.3693,"t":"2026-09-24T16:00:00Z","v":20344,"vw":4.358044},{"c":4.39,"h":4.41,"l":4.36,"n":80,"o":4.36,"t":"2026-09-24T16:15:00Z","v":7236,"vw":4.382473},{"c":4.37,"h":4.38,"l":4.365,"n":88,"o":4.38,"t":"2026-09-24T16:30:00Z","v":5257,"vw":4.374996},{"c":4.375,"h":4.375,"l":4.36,"n":49,"o":4.37,"t":"2026-09-24T16:45:00Z","v":1633,"vw":4.365965},{"c":4.395,"h":4.395,"l":4.3712,"n":71,"o":4.375,"t":"2026-09-24T17:00:00Z","v":6809,"vw":4.386382},{"c":4.38,"h":4.405,"l":4.38,"n":100,"o":4.4,"t":"2026-09-24T17:15:00Z","v":8022,"vw":4.39225},{"c":4.352,"h":4.3708,"l":4.35,"n":30,"o":4.3708,"t":"2026-09-24T17:30:00Z","v":2412,"vw":4.359},{"c":4.365,"h":4.3697,"l":4.352,"n":26,"o":4.352,"t":"2026-09-24T17:45:00Z","v":1351,"vw":4.362541},{"c":4.36,"h":4.365,"l":4.3422,"n":51,"o":4.365,"t":"2026-09-24T18:00:00Z","v":4079,"vw":4.355979},{"c":4.37,"h":4.37,"l":4.35,"n":42,"o":4.35,"t":"2026-09-24T18:15:00Z","v":2314,"vw":4.358267},{"c":4.35,"h":4.365,"l":4.345,"n":47,"o":4.365,"t":"2026-09-24T18:30:00Z","v":2140,"vw":4.356383},{"c":4.345,"h":4.35,"l":4.34,"n":39,"o":4.345,"t":"2026-09-24T18:45:00Z","v":1449,"vw":4.342818},{"c":4.33,"h":4.3498,"l":4.33,"n":13,"o":4.345,"t":"2026-09-24T19:00:00Z","v":925,"vw":4.342067},{"c":4.33,"h":4.34,"l":4.325,"n":51,"o":4.335,"t":"2026-09-24T19:15:00Z","v":2633,"vw":4.332453},{"c":4.355,"h":4.355,"l":4.32,"n":136,"o":4.32,"t":"2026-09-24T19:30:00Z","v":8014,"vw":4.338842},{"c":4.36,"h":4.36,"l":4.32,"n":778,"o":4.355,"t":"2026-09-24T19:45:00Z","v":57964,"vw":4.341072},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-09-24T20:00:00Z","v":21629,"vw":4.35},{"c":4.31,"h":4.39,"l":4.31,"n":2,"o":4.39,"t":"2026-09-24T20:45:00Z","v":1100,"vw":4.317273},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-09-24T21:30:00Z","v":100,"vw":4.47},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-24T23:00:00Z","v":2500,"vw":4.37},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-24T23:30:00Z","v":1000,"vw":4.45},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-09-25T10:30:00Z","v":465,"vw":4.33},{"c":4.395,"h":4.428,"l":4.32,"n":76,"o":4.41,"t":"2026-09-25T13:30:00Z","v":8289,"vw":4.388516},{"c":4.41,"h":4.42,"l":4.3749,"n":68,"o":4.4,"t":"2026-09-25T13:45:00Z","v":9338,"vw":4.392998},{"c":4.3681,"h":4.41,"l":4.365,"n":95,"o":4.409,"t":"2026-09-25T14:00:00Z","v":8831,"vw":4.390331},{"c":4.41,"h":4.42,"l":4.335,"n":167,"o":4.36,"t":"2026-09-25T14:15:00Z","v":18188,"vw":4.372849},{"c":4.42,"h":4.42,"l":4.4,"n":53,"o":4.4,"t":"2026-09-25T14:30:00Z","v":11522,"vw":4.418305},{"c":4.46,"h":4.46,"l":4.425,"n":152,"o":4.43,"t":"2026-09-25T14:45:00Z","v":9931,"vw":4.444568},{"c":4.455,"h":4.47,"l":4.455,"n":31,"o":4.47,"t":"2026-09-25T15:00:00Z","v":2765,"vw":4.46314},{"c":4.4695,"h":4.48,"l":4.46,"n":154,"o":4.46,"t":"2026-09-25T15:15:00Z","v":10925,"vw":4.470549},{"c":4.455,"h":4.4729,"l":4.455,"n":75,"o":4.47,"t":"2026-09-25T15:30:00Z","v":5082,"vw":4.464869},{"c":4.48,"h":4.48,"l":4.435,"n":173,"o":4.455,"t":"2026-09-25T15:45:00Z","v":11419,"vw":4.455651},{"c":4.48,"h":4.4998,"l":4.475,"n":166,"o":4.48,"t":"2026-09-25T16:00:00Z","v":12475,"vw":4.483507},{"c":4.4788,"h":4.485,"l":4.465,"n":76,"o":4.48,"t":"2026-09-25T16:15:00Z","v":5449,"vw":4.476153},{"c":4.475,"h":4.475,"l":4.465,"n":94,"o":4.475,"t":"2026-09-25T16:30:00Z","v":5682,"vw":4.46902},{"c":4.475,"h":4.475,"l":4.47,"n":16,"o":4.475,"t":"2026-09-25T16:45:00Z","v":1224,"vw":4.474523},{"c":4.48,"h":4.48,"l":4.47,"n":49,"o":4.48,"t":"2026-09-25T17:00:00Z","v":3312,"vw":4.478508},{"c":4.46,"h":4.48,"l":4.46,"n":97,"o":4.475,"t":"2026-09-25T17:15:00Z","v":7076,"vw":4.468486},{"c":4.455,"h":4.46,"l":4.45,"n":58,"o":4.455,"t":"2026-09-25T17:30:00Z","v":3046,"vw":4.452609},{"c":4.465,"h":4.47,"l":4.46,"n":46,"o":4.46,"t":"2026-09-25T17:45:00Z","v":2564,"vw":4.461531},{"c":4.465,"h":4.47,"l":4.46,"n":31,"o":4.465,"t":"2026-09-25T18:00:00Z","v":1623,"vw":4.465417},{"c":4.4632,"h":4.465,"l":4.4632,"n":24,"o":4.465,"t":"2026-09-25T18:15:00Z","v":1217,"vw":4.4641},{"c":4.47,"h":4.47,"l":4.465,"n":67,"o":4.465,"t":"2026-09-25T18:30:00Z","v":6947,"vw":4.468059},{"c":4.485,"h":4.49,"l":4.47,"n":76,"o":4.47,"t":"2026-09-25T18:45:00Z","v":4212,"vw":4.479822},{"c":4.485,"h":4.495,"l":4.485,"n":109,"o":4.49,"t":"2026-09-25T19:00:00Z","v":8545,"vw":4.490118},{"c":4.5,"h":4.5,"l":4.48,"n":131,"o":4.4861,"t":"2026-09-25T19:15:00Z","v":16244,"vw":4.483357},{"c":4.47,"h":4.5,"l":4.46,"n":186,"o":4.5,"t":"2026-09-25T19:30:00Z","v":16025,"vw":4.469902},{"c":4.46,"h":4.48,"l":4.43,"n":475,"o":4.48,"t":"2026-09-25T19:45:00Z","v":33285,"vw":4.454758},{"c":4.5497,"h":4.5497,"l":4.4,"n":25,"o":4.47,"t":"2026-09-25T20:00:00Z","v":24348,"vw":4.470082},{"c":4.4552,"h":4.4552,"l":4.4552,"n":1,"o":4.4552,"t":"2026-09-25T20:45:00Z","v":200,"vw":4.4552},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-09-25T22:00:00Z","v":593,"vw":4.4},{"c":4.4,"h":4.41,"l":4.4,"n":2,"o":4.41,"t":"2026-09-25T23:45:00Z","v":585,"vw":4.405897},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-09-28T10:00:00Z","v":492,"vw":4.36},{"c":4.26,"h":4.45,"l":4.21,"n":84,"o":4.371,"t":"2026-09-28T12:00:00Z","v":16109,"vw":4.345008},{"c":4.18,"h":4.56,"l":4.15,"n":393,"o":4.41,"t":"2026-09-28T12:15:00Z","v":70207,"vw":4.363789},{"c":4.19,"h":4.21,"l":4.15,"n":46,"o":4.17,"t":"2026-09-28T12:30:00Z","v":7794,"vw":4.194308},{"c":4.19,"h":4.25,"l":4.18,"n":31,"o":4.18,"t":"2026-09-28T12:45:00Z","v":4674,"vw":4.200661},{"c":4.2,"h":4.2,"l":4.17,"n":10,"o":4.19,"t":"2026-09-28T13:00:00Z","v":2112,"vw":4.184131},{"c":4.2,"h":4.28,"l":4.2,"n":35,"o":4.22,"t":"2026-09-28T13:15:00Z","v":7219,"vw":4.226582},{"c":4.285,"h":4.33,"l":4.174,"n":491,"o":4.21,"t":"2026-09-28T13:30:00Z","v":113839,"vw":4.233977},{"c":4.305,"h":4.3482,"l":4.27,"n":165,"o":4.27,"t":"2026-09-28T13:45:00Z","v":41359,"vw":4.32123},{"c":4.31,"h":4.34,"l":4.28,"n":182,"o":4.3,"t":"2026-09-28T14:00:00Z","v":11837,"vw":4.305771},{"c":4.3399,"h":4.34,"l":4.31,"n":87,"o":4.31,"t":"2026-09-28T14:15:00Z","v":12327,"vw":4.334838},{"c":4.31,"h":4.3399,"l":4.31,"n":144,"o":4.33,"t":"2026-09-28T14:30:00Z","v":21389,"vw":4.332666},{"c":4.29,"h":4.3,"l":4.2814,"n":142,"o":4.3,"t":"2026-09-28T14:45:00Z","v":12772,"vw":4.294975},{"c":4.25,"h":4.29,"l":4.25,"n":112,"o":4.285,"t":"2026-09-28T15:00:00Z","v":33484,"vw":4.259548},{"c":4.235,"h":4.2501,"l":4.2,"n":276,"o":4.25,"t":"2026-09-28T15:15:00Z","v":46991,"vw":4.226542},{"c":4.25,"h":4.26,"l":4.22,"n":158,"o":4.235,"t":"2026-09-28T15:30:00Z","v":16516,"vw":4.237593},{"c":4.24,"h":4.245,"l":4.22,"n":152,"o":4.23,"t":"2026-09-28T15:45:00Z","v":13625,"vw":4.233875},{"c":4.22,"h":4.23,"l":4.2101,"n":99,"o":4.22,"t":"2026-09-28T16:00:00Z","v":12686,"vw":4.221871},{"c":4.25,"h":4.26,"l":4.215,"n":168,"o":4.225,"t":"2026-09-28T16:15:00Z","v":12888,"vw":4.237365},{"c":4.2399,"h":4.25,"l":4.22,"n":129,"o":4.25,"t":"2026-09-28T16:30:00Z","v":9678,"vw":4.230864},{"c":4.245,"h":4.2627,"l":4.235,"n":93,"o":4.235,"t":"2026-09-28T16:45:00Z","v":7481,"vw":4.248501},{"c":4.28,"h":4.28,"l":4.2404,"n":152,"o":4.245,"t":"2026-09-28T17:00:00Z","v":11553,"vw":4.261254},{"c":4.265,"h":4.2782,"l":4.2621,"n":64,"o":4.2621,"t":"2026-09-28T17:15:00Z","v":5684,"vw":4.267785},{"c":4.2691,"h":4.28,"l":4.265,"n":91,"o":4.265,"t":"2026-09-28T17:30:00Z","v":15119,"vw":4.27012},{"c":4.265,"h":4.28,"l":4.265,"n":115,"o":4.269,"t":"2026-09-28T17:45:00Z","v":14306,"vw":4.275325},{"c":4.269,"h":4.269,"l":4.2609,"n":23,"o":4.265,"t":"2026-09-28T18:00:00Z","v":1403,"vw":4.265436},{"c":4.245,"h":4.265,"l":4.2414,"n":72,"o":4.265,"t":"2026-09-28T18:15:00Z","v":2668,"vw":4.25465},{"c":4.245,"h":4.26,"l":4.245,"n":100,"o":4.245,"t":"2026-09-28T18:30:00Z","v":7157,"vw":4.249243},{"c":4.25,"h":4.25,"l":4.24,"n":65,"o":4.25,"t":"2026-09-28T18:45:00Z","v":4226,"vw":4.24425},{"c":4.21,"h":4.245,"l":4.21,"n":197,"o":4.245,"t":"2026-09-28T19:00:00Z","v":43136,"vw":4.22193},{"c":4.2195,"h":4.2195,"l":4.21,"n":48,"o":4.21,"t":"2026-09-28T19:15:00Z","v":5981,"vw":4.211532},{"c":4.205,"h":4.21,"l":4.2,"n":88,"o":4.21,"t":"2026-09-28T19:30:00Z","v":20593,"vw":4.200822},{"c":4.205,"h":4.22,"l":4.2,"n":524,"o":4.205,"t":"2026-09-28T19:45:00Z","v":48633,"vw":4.20809},{"c":4.21,"h":4.21,"l":4.21,"n":7,"o":4.21,"t":"2026-09-28T20:00:00Z","v":18862,"vw":4.21},{"c":4.2,"h":4.33,"l":4.2,"n":10,"o":4.33,"t":"2026-09-28T20:15:00Z","v":1800,"vw":4.285818},{"c":4.24,"h":4.25,"l":4.24,"n":3,"o":4.25,"t":"2026-09-28T20:45:00Z","v":624,"vw":4.248333},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-09-28T23:45:00Z","v":100,"vw":4.32},{"c":4.0808,"h":4.4,"l":4.0808,"n":11,"o":4.4,"t":"2026-09-29T08:00:00Z","v":1856,"vw":4.243203},{"c":4.3697,"h":4.3697,"l":4.36,"n":2,"o":4.36,"t":"2026-09-29T09:30:00Z","v":228,"vw":4.36485},{"c":4.1081,"h":4.1081,"l":4.1081,"n":1,"o":4.1081,"t":"2026-09-29T10:30:00Z","v":100,"vw":4.1081},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-29T11:00:00Z","v":100,"vw":4.15},{"c":4.1371,"h":4.26,"l":4.1371,"n":5,"o":4.26,"t":"2026-09-29T11:15:00Z","v":740,"vw":4.214729},{"c":4.21,"h":4.3231,"l":4.21,"n":7,"o":4.3231,"t":"2026-09-29T12:00:00Z","v":4737,"vw":4.317732},{"c":4.2287,"h":4.2287,"l":4.2287,"n":1,"o":4.2287,"t":"2026-09-29T12:30:00Z","v":160,"vw":4.2287},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-09-29T13:15:00Z","v":4187,"vw":4.21},{"c":4.255,"h":4.31,"l":4.185,"n":207,"o":4.24,"t":"2026-09-29T13:30:00Z","v":55502,"vw":4.264925},{"c":4.25,"h":4.32,"l":4.25,"n":220,"o":4.25,"t":"2026-09-29T13:45:00Z","v":24624,"vw":4.277843},{"c":4.215,"h":4.255,"l":4.215,"n":129,"o":4.25,"t":"2026-09-29T14:00:00Z","v":11042,"vw":4.232343},{"c":4.2583,"h":4.26,"l":4.215,"n":113,"o":4.215,"t":"2026-09-29T14:15:00Z","v":5596,"vw":4.236042},{"c":4.2299,"h":4.25,"l":4.225,"n":100,"o":4.25,"t":"2026-09-29T14:30:00Z","v":8953,"vw":4.234077},{"c":4.225,"h":4.23,"l":4.215,"n":92,"o":4.225,"t":"2026-09-29T14:45:00Z","v":4958,"vw":4.22296},{"c":4.215,"h":4.22,"l":4.2,"n":111,"o":4.22,"t":"2026-09-29T15:00:00Z","v":8759,"vw":4.21651},{"c":4.2199,"h":4.2285,"l":4.215,"n":90,"o":4.22,"t":"2026-09-29T15:15:00Z","v":4716,"vw":4.220077},{"c":4.225,"h":4.2299,"l":4.2025,"n":113,"o":4.215,"t":"2026-09-29T15:30:00Z","v":8423,"vw":4.21391},{"c":4.2596,"h":4.26,"l":4.215,"n":118,"o":4.2213,"t":"2026-09-29T15:45:00Z","v":22538,"vw":4.241305},{"c":4.24,"h":4.26,"l":4.24,"n":83,"o":4.25,"t":"2026-09-29T16:00:00Z","v":12391,"vw":4.256245},{"c":4.26,"h":4.26,"l":4.23,"n":63,"o":4.23,"t":"2026-09-29T16:15:00Z","v":4610,"vw":4.247066},{"c":4.24,"h":4.2607,"l":4.24,"n":20,"o":4.2607,"t":"2026-09-29T16:30:00Z","v":2932,"vw":4.257934},{"c":4.23,"h":4.24,"l":4.23,"n":31,"o":4.24,"t":"2026-09-29T16:45:00Z","v":1441,"vw":4.231055},{"c":4.2399,"h":4.24,"l":4.2222,"n":17,"o":4.23,"t":"2026-09-29T17:00:00Z","v":2562,"vw":4.230035},{"c":4.23,"h":4.24,"l":4.23,"n":28,"o":4.23,"t":"2026-09-29T17:15:00Z","v":3037,"vw":4.232325},{"c":4.2395,"h":4.24,"l":4.2395,"n":11,"o":4.24,"t":"2026-09-29T17:30:00Z","v":2328,"vw":4.239977},{"c":4.24,"h":4.245,"l":4.235,"n":66,"o":4.24,"t":"2026-09-29T17:45:00Z","v":4357,"vw":4.239927},{"c":4.2579,"h":4.2579,"l":4.25,"n":56,"o":4.25,"t":"2026-09-29T18:00:00Z","v":6334,"vw":4.250723},{"c":4.235,"h":4.25,"l":4.235,"n":27,"o":4.25,"t":"2026-09-29T18:15:00Z","v":2197,"vw":4.249106},{"c":4.23,"h":4.24,"l":4.225,"n":93,"o":4.2392,"t":"2026-09-29T18:30:00Z","v":22413,"vw":4.237949},{"c":4.25,"h":4.25,"l":4.23,"n":39,"o":4.23,"t":"2026-09-29T18:45:00Z","v":2801,"vw":4.240092},{"c":4.24,"h":4.245,"l":4.235,"n":56,"o":4.24,"t":"2026-09-29T19:00:00Z","v":4230,"vw":4.240042},{"c":4.255,"h":4.26,"l":4.245,"n":62,"o":4.245,"t":"2026-09-29T19:15:00Z","v":4718,"vw":4.25009},{"c":4.265,"h":4.265,"l":4.24,"n":196,"o":4.25,"t":"2026-09-29T19:30:00Z","v":8351,"vw":4.252289},{"c":4.26,"h":4.275,"l":4.245,"n":848,"o":4.265,"t":"2026-09-29T19:45:00Z","v":40244,"vw":4.258982},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-09-29T20:00:00Z","v":283490,"vw":4.26},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-09-29T23:00:00Z","v":150,"vw":4.34},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-09-30T11:45:00Z","v":101,"vw":4.27},{"c":4.35,"h":4.37,"l":4.35,"n":13,"o":4.35,"t":"2026-09-30T12:30:00Z","v":1671,"vw":4.355948},{"c":4.25,"h":4.305,"l":4.25,"n":7,"o":4.305,"t":"2026-09-30T12:45:00Z","v":1575,"vw":4.279359},{"c":4.3008,"h":4.33,"l":4.27,"n":93,"o":4.31,"t":"2026-09-30T13:30:00Z","v":12688,"vw":4.299963},{"c":4.3025,"h":4.31,"l":4.3,"n":46,"o":4.3,"t":"2026-09-30T13:45:00Z","v":4200,"vw":4.302805},{"c":4.38,"h":4.38,"l":4.3,"n":99,"o":4.305,"t":"2026-09-30T14:00:00Z","v":13158,"vw":4.344594},{"c":4.35,"h":4.4,"l":4.35,"n":152,"o":4.4,"t":"2026-09-30T14:15:00Z","v":28851,"vw":4.363564},{"c":4.34,"h":4.36,"l":4.33,"n":181,"o":4.355,"t":"2026-09-30T14:30:00Z","v":9817,"vw":4.339576},{"c":4.37,"h":4.37,"l":4.34,"n":148,"o":4.34,"t":"2026-09-30T14:45:00Z","v":8446,"vw":4.36133},{"c":4.38,"h":4.38,"l":4.3501,"n":71,"o":4.36,"t":"2026-09-30T15:00:00Z","v":5895,"vw":4.36388},{"c":4.365,"h":4.38,"l":4.36,"n":41,"o":4.38,"t":"2026-09-30T15:15:00Z","v":1989,"vw":4.367633},{"c":4.34,"h":4.36,"l":4.34,"n":63,"o":4.36,"t":"2026-09-30T15:30:00Z","v":5654,"vw":4.350518},{"c":4.33,"h":4.34,"l":4.33,"n":108,"o":4.34,"t":"2026-09-30T15:45:00Z","v":9335,"vw":4.339245},{"c":4.3286,"h":4.3398,"l":4.325,"n":19,"o":4.33,"t":"2026-09-30T16:00:00Z","v":1854,"vw":4.3308},{"c":4.325,"h":4.3286,"l":4.32,"n":13,"o":4.322,"t":"2026-09-30T16:15:00Z","v":1472,"vw":4.324523},{"c":4.33,"h":4.335,"l":4.315,"n":77,"o":4.32,"t":"2026-09-30T16:30:00Z","v":6952,"vw":4.322103},{"c":4.34,"h":4.34,"l":4.315,"n":74,"o":4.33,"t":"2026-09-30T16:45:00Z","v":6439,"vw":4.32423},{"c":4.341,"h":4.36,"l":4.329,"n":150,"o":4.33,"t":"2026-09-30T17:00:00Z","v":10390,"vw":4.341473},{"c":4.35,"h":4.35,"l":4.33,"n":70,"o":4.345,"t":"2026-09-30T17:15:00Z","v":4852,"vw":4.342824},{"c":4.355,"h":4.355,"l":4.35,"n":34,"o":4.355,"t":"2026-09-30T17:30:00Z","v":4236,"vw":4.354375},{"c":4.365,"h":4.37,"l":4.36,"n":46,"o":4.36,"t":"2026-09-30T17:45:00Z","v":2427,"vw":4.36284},{"c":4.365,"h":4.365,"l":4.36,"n":9,"o":4.36,"t":"2026-09-30T18:00:00Z","v":1837,"vw":4.364701},{"c":4.3614,"h":4.365,"l":4.352,"n":70,"o":4.36,"t":"2026-09-30T18:15:00Z","v":5645,"vw":4.35721},{"c":4.36,"h":4.37,"l":4.355,"n":58,"o":4.36,"t":"2026-09-30T18:30:00Z","v":3372,"vw":4.360148},{"c":4.365,"h":4.365,"l":4.36,"n":15,"o":4.3613,"t":"2026-09-30T18:45:00Z","v":1439,"vw":4.3638},{"c":4.365,"h":4.365,"l":4.355,"n":90,"o":4.365,"t":"2026-09-30T19:00:00Z","v":7799,"vw":4.361667},{"c":4.355,"h":4.365,"l":4.355,"n":112,"o":4.36,"t":"2026-09-30T19:15:00Z","v":4541,"vw":4.358729},{"c":4.355,"h":4.37,"l":4.35,"n":114,"o":4.355,"t":"2026-09-30T19:30:00Z","v":6422,"vw":4.359711},{"c":4.355,"h":4.36,"l":4.3398,"n":449,"o":4.35,"t":"2026-09-30T19:45:00Z","v":31996,"vw":4.347941},{"c":4.35,"h":4.35,"l":4.35,"n":8,"o":4.35,"t":"2026-09-30T20:00:00Z","v":17046,"vw":4.35},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-09-30T22:30:00Z","v":335,"vw":4.3},{"c":4.36,"h":4.36,"l":4.32,"n":10,"o":4.32,"t":"2026-10-01T08:00:00Z","v":1246,"vw":4.32335},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-01T10:45:00Z","v":302,"vw":4.33},{"c":4.3549,"h":4.3549,"l":4.2,"n":3,"o":4.2,"t":"2026-10-01T11:00:00Z","v":784,"vw":4.254821},{"c":4.24,"h":4.24,"l":4.24,"n":2,"o":4.24,"t":"2026-10-01T12:30:00Z","v":230,"vw":4.24},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-01T13:00:00Z","v":101,"vw":4.26},{"c":4.24,"h":4.36,"l":4.2309,"n":132,"o":4.32,"t":"2026-10-01T13:30:00Z","v":22770,"vw":4.295579},{"c":4.245,"h":4.26,"l":4.245,"n":51,"o":4.25,"t":"2026-10-01T13:45:00Z","v":2898,"vw":4.250436},{"c":4.23,"h":4.25,"l":4.2,"n":125,"o":4.25,"t":"2026-10-01T14:00:00Z","v":11373,"vw":4.21909},{"c":4.24,"h":4.24,"l":4.225,"n":55,"o":4.228,"t":"2026-10-01T14:15:00Z","v":3585,"vw":4.229848},{"c":4.25,"h":4.27,"l":4.24,"n":48,"o":4.24,"t":"2026-10-01T14:30:00Z","v":3344,"vw":4.254198},{"c":4.22,"h":4.24,"l":4.22,"n":63,"o":4.24,"t":"2026-10-01T14:45:00Z","v":2632,"vw":4.229755},{"c":4.195,"h":4.2105,"l":4.19,"n":112,"o":4.21,"t":"2026-10-01T15:00:00Z","v":9167,"vw":4.199374},{"c":4.2004,"h":4.21,"l":4.195,"n":93,"o":4.1999,"t":"2026-10-01T15:15:00Z","v":8405,"vw":4.204998},{"c":4.19,"h":4.19,"l":4.1822,"n":28,"o":4.19,"t":"2026-10-01T15:30:00Z","v":5285,"vw":4.189682},{"c":4.225,"h":4.225,"l":4.2,"n":69,"o":4.2,"t":"2026-10-01T15:45:00Z","v":4430,"vw":4.210528},{"c":4.23,"h":4.23,"l":4.2201,"n":29,"o":4.225,"t":"2026-10-01T16:00:00Z","v":2762,"vw":4.227409},{"c":4.245,"h":4.25,"l":4.23,"n":21,"o":4.23,"t":"2026-10-01T16:15:00Z","v":1618,"vw":4.240911},{"c":4.27,"h":4.27,"l":4.248,"n":46,"o":4.248,"t":"2026-10-01T16:30:00Z","v":6247,"vw":4.259689},{"c":4.25,"h":4.2895,"l":4.25,"n":55,"o":4.27,"t":"2026-10-01T16:45:00Z","v":3320,"vw":4.268019},{"c":4.27,"h":4.27,"l":4.25,"n":20,"o":4.25,"t":"2026-10-01T17:00:00Z","v":636,"vw":4.258},{"c":4.28,"h":4.285,"l":4.27,"n":34,"o":4.27,"t":"2026-10-01T17:15:00Z","v":2911,"vw":4.276132},{"c":4.285,"h":4.31,"l":4.27,"n":110,"o":4.29,"t":"2026-10-01T17:30:00Z","v":8756,"vw":4.289043},{"c":4.27,"h":4.285,"l":4.27,"n":30,"o":4.285,"t":"2026-10-01T17:45:00Z","v":1620,"vw":4.272153},{"c":4.235,"h":4.265,"l":4.23,"n":27,"o":4.26,"t":"2026-10-01T18:00:00Z","v":1890,"vw":4.247753},{"c":4.25,"h":4.26,"l":4.245,"n":63,"o":4.25,"t":"2026-10-01T18:15:00Z","v":2869,"vw":4.250233},{"c":4.25,"h":4.26,"l":4.25,"n":9,"o":4.26,"t":"2026-10-01T18:30:00Z","v":648,"vw":4.252063},{"c":4.25,"h":4.255,"l":4.245,"n":33,"o":4.255,"t":"2026-10-01T18:45:00Z","v":1708,"vw":4.250102},{"c":4.24,"h":4.2592,"l":4.24,"n":97,"o":4.2592,"t":"2026-10-01T19:00:00Z","v":4129,"vw":4.248826},{"c":4.25,"h":4.25,"l":4.24,"n":50,"o":4.24,"t":"2026-10-01T19:15:00Z","v":2660,"vw":4.245217},{"c":4.25,"h":4.255,"l":4.245,"n":84,"o":4.25,"t":"2026-10-01T19:30:00Z","v":8099,"vw":4.249355},{"c":4.27,"h":4.27,"l":4.25,"n":347,"o":4.25,"t":"2026-10-01T19:45:00Z","v":19045,"vw":4.263304},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-10-01T20:00:00Z","v":19681,"vw":4.26},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-01T22:00:00Z","v":581,"vw":4.3},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-01T22:15:00Z","v":101,"vw":4.27},{"c":4.359,"h":4.359,"l":4.359,"n":1,"o":4.359,"t":"2026-10-02T10:00:00Z","v":101,"vw":4.359},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-02T11:30:00Z","v":100,"vw":4.35},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-02T12:45:00Z","v":100,"vw":4.34},{"c":4.28,"h":4.31,"l":4.28,"n":5,"o":4.305,"t":"2026-10-02T13:00:00Z","v":700,"vw":4.298571},{"c":4.365,"h":4.39,"l":4.315,"n":119,"o":4.34,"t":"2026-10-02T13:30:00Z","v":13841,"vw":4.349441},{"c":4.42,"h":4.43,"l":4.37,"n":184,"o":4.37,"t":"2026-10-02T13:45:00Z","v":19142,"vw":4.407967},{"c":4.47,"h":4.48,"l":4.409,"n":159,"o":4.41,"t":"2026-10-02T14:00:00Z","v":23593,"vw":4.443728},{"c":4.4693,"h":4.485,"l":4.44,"n":222,"o":4.48,"t":"2026-10-02T14:15:00Z","v":12769,"vw":4.465974},{"c":4.47,"h":4.47,"l":4.45,"n":123,"o":4.465,"t":"2026-10-02T14:30:00Z","v":20580,"vw":4.461085},{"c":4.475,"h":4.48,"l":4.465,"n":55,"o":4.47,"t":"2026-10-02T14:45:00Z","v":3352,"vw":4.471485},{"c":4.431,"h":4.475,"l":4.425,"n":105,"o":4.475,"t":"2026-10-02T15:00:00Z","v":12675,"vw":4.440826},{"c":4.42,"h":4.44,"l":4.4,"n":197,"o":4.435,"t":"2026-10-02T15:15:00Z","v":19547,"vw":4.416794},{"c":4.42,"h":4.4495,"l":4.41,"n":58,"o":4.42,"t":"2026-10-02T15:30:00Z","v":8331,"vw":4.418829},{"c":4.42,"h":4.43,"l":4.41,"n":42,"o":4.4201,"t":"2026-10-02T15:45:00Z","v":3723,"vw":4.421526},{"c":4.425,"h":4.44,"l":4.41,"n":93,"o":4.42,"t":"2026-10-02T16:00:00Z","v":8865,"vw":4.419246},{"c":4.425,"h":4.425,"l":4.42,"n":31,"o":4.425,"t":"2026-10-02T16:15:00Z","v":14935,"vw":4.42062},{"c":4.4,"h":4.425,"l":4.395,"n":35,"o":4.425,"t":"2026-10-02T16:30:00Z","v":3251,"vw":4.402882},{"c":4.415,"h":4.415,"l":4.4,"n":72,"o":4.4,"t":"2026-10-02T16:45:00Z","v":10207,"vw":4.408338},{"c":4.405,"h":4.415,"l":4.4035,"n":29,"o":4.415,"t":"2026-10-02T17:00:00Z","v":2130,"vw":4.407202},{"c":4.385,"h":4.405,"l":4.38,"n":124,"o":4.405,"t":"2026-10-02T17:15:00Z","v":14985,"vw":4.390836},{"c":4.4,"h":4.4,"l":4.39,"n":40,"o":4.39,"t":"2026-10-02T17:30:00Z","v":2969,"vw":4.396034},{"c":4.405,"h":4.405,"l":4.4,"n":34,"o":4.4,"t":"2026-10-02T17:45:00Z","v":1554,"vw":4.4005},{"c":4.3893,"h":4.405,"l":4.38,"n":56,"o":4.405,"t":"2026-10-02T18:00:00Z","v":6398,"vw":4.391284},{"c":4.39,"h":4.39,"l":4.38,"n":14,"o":4.38,"t":"2026-10-02T18:15:00Z","v":1224,"vw":4.380945},{"c":4.375,"h":4.39,"l":4.37,"n":55,"o":4.38,"t":"2026-10-02T18:30:00Z","v":4924,"vw":4.378508},{"c":4.375,"h":4.38,"l":4.37,"n":81,"o":4.375,"t":"2026-10-02T18:45:00Z","v":3593,"vw":4.374363},{"c":4.375,"h":4.38,"l":4.365,"n":119,"o":4.37,"t":"2026-10-02T19:15:00Z","v":11976,"vw":4.37293},{"c":4.38,"h":4.385,"l":4.375,"n":85,"o":4.375,"t":"2026-10-02T19:30:00Z","v":5968,"vw":4.378759},{"c":4.37,"h":4.38,"l":4.36,"n":576,"o":4.375,"t":"2026-10-02T19:45:00Z","v":21329,"vw":4.36594},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-02T20:00:00Z","v":19595,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-02T21:45:00Z","v":1580,"vw":4.37},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-02T22:45:00Z","v":100,"vw":4.33},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-05T10:45:00Z","v":1520,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-05T11:45:00Z","v":704,"vw":4.37},{"c":4.31,"h":4.42,"l":4.28,"n":199,"o":4.39,"t":"2026-10-05T13:30:00Z","v":32986,"vw":4.357959},{"c":4.315,"h":4.315,"l":4.29,"n":121,"o":4.3,"t":"2026-10-05T13:45:00Z","v":7126,"vw":4.298833},{"c":4.35,"h":4.36,"l":4.31,"n":125,"o":4.31,"t":"2026-10-05T14:00:00Z","v":20524,"vw":4.340839},{"c":4.31,"h":4.39,"l":4.31,"n":72,"o":4.33,"t":"2026-10-05T14:15:00Z","v":12067,"vw":4.360283},{"c":4.34,"h":4.34,"l":4.3,"n":172,"o":4.305,"t":"2026-10-05T14:30:00Z","v":6791,"vw":4.319409},{"c":4.3414,"h":4.35,"l":4.33,"n":77,"o":4.34,"t":"2026-10-05T14:45:00Z","v":6287,"vw":4.343135},{"c":4.365,"h":4.365,"l":4.3465,"n":25,"o":4.3465,"t":"2026-10-05T15:00:00Z","v":1026,"vw":4.353},{"c":4.365,"h":4.365,"l":4.35,"n":50,"o":4.36,"t":"2026-10-05T15:15:00Z","v":6709,"vw":4.356465},{"c":4.355,"h":4.36,"l":4.35,"n":37,"o":4.36,"t":"2026-10-05T15:30:00Z","v":3638,"vw":4.356485},{"c":4.37,"h":4.37,"l":4.36,"n":43,"o":4.36,"t":"2026-10-05T15:45:00Z","v":2621,"vw":4.364758},{"c":4.39,"h":4.39,"l":4.36,"n":63,"o":4.37,"t":"2026-10-05T16:00:00Z","v":14416,"vw":4.371341},{"c":4.39,"h":4.405,"l":4.39,"n":18,"o":4.405,"t":"2026-10-05T16:15:00Z","v":1801,"vw":4.392813},{"c":4.41,"h":4.41,"l":4.39,"n":32,"o":4.3982,"t":"2026-10-05T16:30:00Z","v":2221,"vw":4.397386},{"c":4.392,"h":4.4067,"l":4.39,"n":30,"o":4.4,"t":"2026-10-05T16:45:00Z","v":4478,"vw":4.401187},{"c":4.39,"h":4.39,"l":4.37,"n":69,"o":4.39,"t":"2026-10-05T17:00:00Z","v":36060,"vw":4.377323},{"c":4.3809,"h":4.39,"l":4.3809,"n":16,"o":4.39,"t":"2026-10-05T17:15:00Z","v":1027,"vw":4.387749},{"c":4.38,"h":4.385,"l":4.38,"n":11,"o":4.3809,"t":"2026-10-05T17:30:00Z","v":836,"vw":4.380971},{"c":4.37,"h":4.385,"l":4.37,"n":41,"o":4.385,"t":"2026-10-05T17:45:00Z","v":4121,"vw":4.375214},{"c":4.355,"h":4.365,"l":4.351,"n":32,"o":4.365,"t":"2026-10-05T18:00:00Z","v":1887,"vw":4.356772},{"c":4.35,"h":4.3585,"l":4.35,"n":50,"o":4.3585,"t":"2026-10-05T18:15:00Z","v":3418,"vw":4.350337},{"c":4.35,"h":4.3595,"l":4.35,"n":14,"o":4.35,"t":"2026-10-05T18:30:00Z","v":911,"vw":4.354271},{"c":4.36,"h":4.36,"l":4.34,"n":68,"o":4.35,"t":"2026-10-05T18:45:00Z","v":4281,"vw":4.350676},{"c":4.35,"h":4.37,"l":4.3415,"n":20,"o":4.36,"t":"2026-10-05T19:00:00Z","v":7187,"vw":4.354108},{"c":4.36,"h":4.3682,"l":4.35,"n":75,"o":4.3682,"t":"2026-10-05T19:15:00Z","v":6218,"vw":4.354735},{"c":4.36,"h":4.37,"l":4.36,"n":67,"o":4.36,"t":"2026-10-05T19:30:00Z","v":6495,"vw":4.365796},{"c":4.39,"h":4.39,"l":4.365,"n":349,"o":4.365,"t":"2026-10-05T19:45:00Z","v":20054,"vw":4.377854},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-05T20:00:00Z","v":17845,"vw":4.38},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-05T21:15:00Z","v":100,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-05T22:15:00Z","v":100,"vw":4.4},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-10-05T23:30:00Z","v":284,"vw":4.44},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-05T23:45:00Z","v":152,"vw":4.38},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-06T10:00:00Z","v":382,"vw":4.28},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-06T10:30:00Z","v":304,"vw":4.46},{"c":4.4359,"h":4.4418,"l":4.4359,"n":3,"o":4.4418,"t":"2026-10-06T12:15:00Z","v":2014,"vw":4.441339},{"c":4.3538,"h":4.3538,"l":4.3538,"n":1,"o":4.3538,"t":"2026-10-06T12:30:00Z","v":2014,"vw":4.3538},{"c":4.44,"h":4.44,"l":4.42,"n":7,"o":4.42,"t":"2026-10-06T12:45:00Z","v":1010,"vw":4.431895},{"c":4.38,"h":4.44,"l":4.35,"n":191,"o":4.4,"t":"2026-10-06T13:30:00Z","v":25491,"vw":4.378826},{"c":4.4,"h":4.41,"l":4.37,"n":157,"o":4.37,"t":"2026-10-06T13:45:00Z","v":14831,"vw":4.395694},{"c":4.42,"h":4.4491,"l":4.4,"n":129,"o":4.4,"t":"2026-10-06T14:00:00Z","v":10088,"vw":4.429431},{"c":4.45,"h":4.45,"l":4.42,"n":162,"o":4.43,"t":"2026-10-06T14:15:00Z","v":12999,"vw":4.439496},{"c":4.45,"h":4.45,"l":4.42,"n":127,"o":4.45,"t":"2026-10-06T14:30:00Z","v":14691,"vw":4.437551},{"c":4.49,"h":4.49,"l":4.44,"n":170,"o":4.44,"t":"2026-10-06T14:45:00Z","v":63546,"vw":4.483488},{"c":4.52,"h":4.55,"l":4.49,"n":269,"o":4.495,"t":"2026-10-06T15:00:00Z","v":61346,"vw":4.519577},{"c":4.485,"h":4.52,"l":4.485,"n":99,"o":4.52,"t":"2026-10-06T15:15:00Z","v":16126,"vw":4.498166},{"c":4.495,"h":4.495,"l":4.48,"n":40,"o":4.48,"t":"2026-10-06T15:30:00Z","v":13085,"vw":4.494366},{"c":4.49,"h":4.5,"l":4.48,"n":114,"o":4.495,"t":"2026-10-06T15:45:00Z","v":8104,"vw":4.495687},{"c":4.48,"h":4.51,"l":4.48,"n":124,"o":4.485,"t":"2026-10-06T16:00:00Z","v":17064,"vw":4.496232},{"c":4.47,"h":4.485,"l":4.47,"n":67,"o":4.485,"t":"2026-10-06T16:15:00Z","v":5305,"vw":4.476719},{"c":4.505,"h":4.52,"l":4.47,"n":190,"o":4.47,"t":"2026-10-06T16:30:00Z","v":14257,"vw":4.497831},{"c":4.52,"h":4.525,"l":4.505,"n":113,"o":4.505,"t":"2026-10-06T16:45:00Z","v":9244,"vw":4.513571},{"c":4.505,"h":4.525,"l":4.5,"n":128,"o":4.52,"t":"2026-10-06T17:00:00Z","v":20816,"vw":4.510153},{"c":4.5,"h":4.52,"l":4.5,"n":132,"o":4.51,"t":"2026-10-06T17:15:00Z","v":22182,"vw":4.51133},{"c":4.49,"h":4.495,"l":4.48,"n":59,"o":4.495,"t":"2026-10-06T17:30:00Z","v":4499,"vw":4.489154},{"c":4.49,"h":4.49,"l":4.485,"n":38,"o":4.485,"t":"2026-10-06T17:45:00Z","v":2404,"vw":4.489709},{"c":4.485,"h":4.5,"l":4.485,"n":41,"o":4.495,"t":"2026-10-06T18:00:00Z","v":3928,"vw":4.496783},{"c":4.47,"h":4.485,"l":4.47,"n":29,"o":4.485,"t":"2026-10-06T18:15:00Z","v":2765,"vw":4.475457},{"c":4.48,"h":4.48,"l":4.465,"n":94,"o":4.47,"t":"2026-10-06T18:30:00Z","v":8008,"vw":4.472522},{"c":4.5109,"h":4.5109,"l":4.49,"n":151,"o":4.49,"t":"2026-10-06T18:45:00Z","v":30230,"vw":4.502402},{"c":4.51,"h":4.52,"l":4.51,"n":42,"o":4.51,"t":"2026-10-06T19:00:00Z","v":3118,"vw":4.516871},{"c":4.49,"h":4.5186,"l":4.49,"n":110,"o":4.5114,"t":"2026-10-06T19:15:00Z","v":21308,"vw":4.500145},{"c":4.49,"h":4.5,"l":4.49,"n":48,"o":4.491,"t":"2026-10-06T19:30:00Z","v":3495,"vw":4.492128},{"c":4.48,"h":4.5,"l":4.47,"n":394,"o":4.491,"t":"2026-10-06T19:45:00Z","v":27135,"vw":4.486457},{"c":4.48,"h":4.48,"l":4.48,"n":11,"o":4.48,"t":"2026-10-06T20:00:00Z","v":13525,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-06T20:30:00Z","v":128,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-06T21:30:00Z","v":400,"vw":4.48},{"c":4.5,"h":4.5,"l":4.4998,"n":3,"o":4.5,"t":"2026-10-06T22:15:00Z","v":1800,"vw":4.499944},{"c":4.4999,"h":4.5,"l":4.4999,"n":3,"o":4.5,"t":"2026-10-06T22:30:00Z","v":1400,"vw":4.499971},{"c":4.61,"h":4.74,"l":4.51,"n":44,"o":4.57,"t":"2026-10-07T08:00:00Z","v":14281,"vw":4.605768},{"c":4.59,"h":4.59,"l":4.52,"n":3,"o":4.52,"t":"2026-10-07T08:15:00Z","v":344,"vw":4.567707},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-07T08:30:00Z","v":4521,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T09:00:00Z","v":410,"vw":4.6},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-10-07T10:45:00Z","v":250,"vw":4.48},{"c":4.57,"h":4.59,"l":4.57,"n":3,"o":4.59,"t":"2026-10-07T11:30:00Z","v":3751,"vw":4.58831},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-07T11:45:00Z","v":1417,"vw":4.57},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T12:00:00Z","v":233,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T12:15:00Z","v":500,"vw":4.6},{"c":4.5079,"h":4.5079,"l":4.5079,"n":1,"o":4.5079,"t":"2026-10-07T12:45:00Z","v":140,"vw":4.5079},{"c":4.5,"h":4.6,"l":4.5,"n":12,"o":4.6,"t":"2026-10-07T13:15:00Z","v":1036,"vw":4.531633},{"c":4.49,"h":4.5,"l":4.42,"n":67,"o":4.45,"t":"2026-10-07T13:30:00Z","v":13432,"vw":4.448615},{"c":4.495,"h":4.5,"l":4.4818,"n":103,"o":4.495,"t":"2026-10-07T13:45:00Z","v":10576,"vw":4.495469},{"c":4.485,"h":4.495,"l":4.47,"n":139,"o":4.495,"t":"2026-10-07T14:00:00Z","v":11015,"vw":4.482541},{"c":4.46,"h":4.49,"l":4.45,"n":100,"o":4.485,"t":"2026-10-07T14:15:00Z","v":15408,"vw":4.476582},{"c":4.43,"h":4.45,"l":4.43,"n":39,"o":4.45,"t":"2026-10-07T14:30:00Z","v":1758,"vw":4.439228},{"c":4.44,"h":4.44,"l":4.42,"n":68,"o":4.43,"t":"2026-10-07T14:45:00Z","v":8401,"vw":4.429561},{"c":4.435,"h":4.445,"l":4.43,"n":170,"o":4.435,"t":"2026-10-07T15:00:00Z","v":14658,"vw":4.442709},{"c":4.41,"h":4.445,"l":4.4099,"n":137,"o":4.43,"t":"2026-10-07T15:15:00Z","v":18322,"vw":4.425794},{"c":4.39,"h":4.41,"l":4.38,"n":82,"o":4.41,"t":"2026-10-07T15:30:00Z","v":16767,"vw":4.391869},{"c":4.39,"h":4.39,"l":4.39,"n":19,"o":4.39,"t":"2026-10-07T15:45:00Z","v":939,"vw":4.39},{"c":4.3596,"h":4.39,"l":4.35,"n":64,"o":4.39,"t":"2026-10-07T16:00:00Z","v":13278,"vw":4.375275},{"c":4.36,"h":4.365,"l":4.35,"n":60,"o":4.35,"t":"2026-10-07T16:15:00Z","v":6146,"vw":4.360165},{"c":4.365,"h":4.37,"l":4.365,"n":33,"o":4.365,"t":"2026-10-07T16:30:00Z","v":2081,"vw":4.367316},{"c":4.335,"h":4.36,"l":4.325,"n":113,"o":4.36,"t":"2026-10-07T16:45:00Z","v":23222,"vw":4.335063},{"c":4.36,"h":4.37,"l":4.335,"n":93,"o":4.335,"t":"2026-10-07T17:00:00Z","v":8308,"vw":4.351324},{"c":4.32,"h":4.37,"l":4.32,"n":130,"o":4.35,"t":"2026-10-07T17:15:00Z","v":9092,"vw":4.343293},{"c":4.325,"h":4.335,"l":4.311,"n":95,"o":4.32,"t":"2026-10-07T17:30:00Z","v":40721,"vw":4.315292},{"c":4.32,"h":4.325,"l":4.32,"n":26,"o":4.325,"t":"2026-10-07T17:45:00Z","v":1099,"vw":4.322504},{"c":4.3399,"h":4.34,"l":4.32,"n":38,"o":4.32,"t":"2026-10-07T18:00:00Z","v":5266,"vw":4.333439},{"c":4.335,"h":4.345,"l":4.3323,"n":108,"o":4.3323,"t":"2026-10-07T18:15:00Z","v":7858,"vw":4.336806},{"c":4.32,"h":4.335,"l":4.32,"n":68,"o":4.335,"t":"2026-10-07T18:30:00Z","v":6858,"vw":4.323217},{"c":4.31,"h":4.3294,"l":4.31,"n":64,"o":4.3276,"t":"2026-10-07T18:45:00Z","v":8086,"vw":4.318189},{"c":4.325,"h":4.325,"l":4.315,"n":100,"o":4.32,"t":"2026-10-07T19:00:00Z","v":6671,"vw":4.319672},{"c":4.335,"h":4.335,"l":4.32,"n":87,"o":4.325,"t":"2026-10-07T19:15:00Z","v":5657,"vw":4.326225},{"c":4.35,"h":4.35,"l":4.335,"n":122,"o":4.335,"t":"2026-10-07T19:30:00Z","v":8424,"vw":4.34075},{"c":4.35,"h":4.375,"l":4.345,"n":488,"o":4.35,"t":"2026-10-07T19:45:00Z","v":23217,"vw":4.357903},{"c":4.35,"h":4.35,"l":4.35,"n":8,"o":4.35,"t":"2026-10-07T20:00:00Z","v":21649,"vw":4.35},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-07T20:30:00Z","v":400,"vw":4.43},{"c":4.3202,"h":4.3202,"l":4.3202,"n":1,"o":4.3202,"t":"2026-10-07T23:00:00Z","v":200,"vw":4.3202},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-07T23:45:00Z","v":225,"vw":4.4},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-08T10:45:00Z","v":584,"vw":4.35},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-08T11:45:00Z","v":125,"vw":4.33},{"c":4.3491,"h":4.3491,"l":4.3491,"n":2,"o":4.3491,"t":"2026-10-08T12:00:00Z","v":2638,"vw":4.3491},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-08T12:45:00Z","v":1528,"vw":4.34},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-08T13:15:00Z","v":612,"vw":4.35},{"c":4.34,"h":4.36,"l":4.31,"n":75,"o":4.32,"t":"2026-10-08T13:30:00Z","v":18982,"vw":4.331341},{"c":4.3793,"h":4.3793,"l":4.355,"n":5,"o":4.3735,"t":"2026-10-08T13:45:00Z","v":2350,"vw":4.377685},{"c":4.425,"h":4.45,"l":4.33,"n":84,"o":4.34,"t":"2026-10-08T14:00:00Z","v":11075,"vw":4.399094},{"c":4.43,"h":4.46,"l":4.425,"n":119,"o":4.45,"t":"2026-10-08T14:15:00Z","v":6878,"vw":4.434827},{"c":4.4178,"h":4.44,"l":4.41,"n":68,"o":4.43,"t":"2026-10-08T14:30:00Z","v":10020,"vw":4.423487},{"c":4.39,"h":4.42,"l":4.38,"n":54,"o":4.4023,"t":"2026-10-08T14:45:00Z","v":6684,"vw":4.394264},{"c":4.39,"h":4.4,"l":4.37,"n":39,"o":4.37,"t":"2026-10-08T15:00:00Z","v":1688,"vw":4.388056},{"c":4.4,"h":4.4,"l":4.37,"n":165,"o":4.3899,"t":"2026-10-08T15:15:00Z","v":30366,"vw":4.394434},{"c":4.4,"h":4.4,"l":4.38,"n":100,"o":4.4,"t":"2026-10-08T15:30:00Z","v":13255,"vw":4.387867},{"c":4.39,"h":4.41,"l":4.3889,"n":86,"o":4.4,"t":"2026-10-08T15:45:00Z","v":6145,"vw":4.399583},{"c":4.3801,"h":4.4,"l":4.38,"n":40,"o":4.4,"t":"2026-10-08T16:00:00Z","v":4787,"vw":4.391775},{"c":4.395,"h":4.435,"l":4.39,"n":148,"o":4.39,"t":"2026-10-08T16:15:00Z","v":25373,"vw":4.410202},{"c":4.36,"h":4.395,"l":4.36,"n":107,"o":4.395,"t":"2026-10-08T16:30:00Z","v":9964,"vw":4.370228},{"c":4.3399,"h":4.37,"l":4.3211,"n":94,"o":4.35,"t":"2026-10-08T16:45:00Z","v":13981,"vw":4.337157},{"c":4.36,"h":4.36,"l":4.33,"n":114,"o":4.335,"t":"2026-10-08T17:00:00Z","v":11560,"vw":4.345694},{"c":4.33,"h":4.365,"l":4.31,"n":161,"o":4.365,"t":"2026-10-08T17:15:00Z","v":19338,"vw":4.332352},{"c":4.35,"h":4.35,"l":4.3318,"n":52,"o":4.34,"t":"2026-10-08T17:30:00Z","v":3662,"vw":4.343838},{"c":4.35,"h":4.35,"l":4.335,"n":72,"o":4.35,"t":"2026-10-08T17:45:00Z","v":7506,"vw":4.342699},{"c":4.36,"h":4.36,"l":4.345,"n":48,"o":4.345,"t":"2026-10-08T18:00:00Z","v":6304,"vw":4.347317},{"c":4.3699,"h":4.37,"l":4.36,"n":57,"o":4.36,"t":"2026-10-08T18:15:00Z","v":4745,"vw":4.367982},{"c":4.355,"h":4.365,"l":4.355,"n":21,"o":4.365,"t":"2026-10-08T18:30:00Z","v":3064,"vw":4.356607},{"c":4.36,"h":4.36,"l":4.35,"n":67,"o":4.36,"t":"2026-10-08T18:45:00Z","v":2091,"vw":4.357083},{"c":4.35,"h":4.36,"l":4.345,"n":69,"o":4.36,"t":"2026-10-08T19:00:00Z","v":5827,"vw":4.351864},{"c":4.365,"h":4.38,"l":4.36,"n":104,"o":4.36,"t":"2026-10-08T19:15:00Z","v":7241,"vw":4.36852},{"c":4.36,"h":4.375,"l":4.35,"n":150,"o":4.3601,"t":"2026-10-08T19:30:00Z","v":18493,"vw":4.358625},{"c":4.36,"h":4.39,"l":4.34,"n":443,"o":4.365,"t":"2026-10-08T19:45:00Z","v":48418,"vw":4.371844},{"c":4.36,"h":4.36,"l":4.36,"n":8,"o":4.36,"t":"2026-10-08T20:00:00Z","v":17383,"vw":4.36},{"c":4.39,"h":4.4,"l":4.39,"n":2,"o":4.4,"t":"2026-10-08T21:00:00Z","v":1399,"vw":4.392144},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-08T21:45:00Z","v":150,"vw":4.47},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-09T08:00:00Z","v":118,"vw":4.38},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-09T10:15:00Z","v":895,"vw":4.44},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T11:15:00Z","v":100,"vw":4.5},{"c":4.4845,"h":4.4845,"l":4.4845,"n":1,"o":4.4845,"t":"2026-10-09T12:00:00Z","v":300,"vw":4.4845},{"c":4.45,"h":4.49,"l":4.45,"n":5,"o":4.45,"t":"2026-10-09T12:30:00Z","v":706,"vw":4.462857},{"c":4.375,"h":4.47,"l":4.375,"n":104,"o":4.47,"t":"2026-10-09T13:30:00Z","v":27717,"vw":4.428072},{"c":4.35,"h":4.3699,"l":4.35,"n":42,"o":4.35,"t":"2026-10-09T13:45:00Z","v":1838,"vw":4.353015},{"c":4.36,"h":4.3761,"l":4.35,"n":87,"o":4.364,"t":"2026-10-09T14:00:00Z","v":7726,"vw":4.359124},{"c":4.37,"h":4.3799,"l":4.365,"n":13,"o":4.365,"t":"2026-10-09T14:15:00Z","v":3453,"vw":4.370553},{"c":4.375,"h":4.375,"l":4.37,"n":26,"o":4.37,"t":"2026-10-09T14:30:00Z","v":1407,"vw":4.373497},{"c":4.38,"h":4.4,"l":4.375,"n":128,"o":4.38,"t":"2026-10-09T14:45:00Z","v":9987,"vw":4.393758},{"c":4.38,"h":4.38,"l":4.3621,"n":47,"o":4.38,"t":"2026-10-09T15:00:00Z","v":5071,"vw":4.378462},{"c":4.365,"h":4.375,"l":4.365,"n":24,"o":4.375,"t":"2026-10-09T15:15:00Z","v":789,"vw":4.37},{"c":4.355,"h":4.37,"l":4.355,"n":33,"o":4.365,"t":"2026-10-09T15:30:00Z","v":1947,"vw":4.365218},{"c":4.36,"h":4.37,"l":4.355,"n":51,"o":4.355,"t":"2026-10-09T15:45:00Z","v":7640,"vw":4.360812},{"c":4.37,"h":4.37,"l":4.36,"n":31,"o":4.3699,"t":"2026-10-09T16:00:00Z","v":3046,"vw":4.367302},{"c":4.3729,"h":4.38,"l":4.37,"n":27,"o":4.37,"t":"2026-10-09T16:15:00Z","v":2937,"vw":4.374403},{"c":4.375,"h":4.38,"l":4.375,"n":28,"o":4.375,"t":"2026-10-09T16:30:00Z","v":3125,"vw":4.378951},{"c":4.39,"h":4.39,"l":4.365,"n":70,"o":4.375,"t":"2026-10-09T16:45:00Z","v":8932,"vw":4.380566},{"c":4.3726,"h":4.385,"l":4.3705,"n":29,"o":4.38,"t":"2026-10-09T17:00:00Z","v":2375,"vw":4.375807},{"c":4.375,"h":4.375,"l":4.37,"n":56,"o":4.3705,"t":"2026-10-09T17:15:00Z","v":4986,"vw":4.371542},{"c":4.375,"h":4.3799,"l":4.3712,"n":16,"o":4.375,"t":"2026-10-09T17:30:00Z","v":1307,"vw":4.377001},{"c":4.38,"h":4.385,"l":4.37,"n":31,"o":4.38,"t":"2026-10-09T17:45:00Z","v":1520,"vw":4.378581},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-09T18:00:00Z","v":145,"vw":4.39},{"c":4.375,"h":4.38,"l":4.37,"n":58,"o":4.38,"t":"2026-10-09T18:15:00Z","v":9549,"vw":4.374653},{"c":4.375,"h":4.376,"l":4.3747,"n":16,"o":4.375,"t":"2026-10-09T18:30:00Z","v":2515,"vw":4.3754},{"c":4.385,"h":4.385,"l":4.375,"n":35,"o":4.375,"t":"2026-10-09T18:45:00Z","v":2403,"vw":4.379972},{"c":4.375,"h":4.38,"l":4.3701,"n":32,"o":4.38,"t":"2026-10-09T19:00:00Z","v":2257,"vw":4.372934},{"c":4.375,"h":4.38,"l":4.375,"n":38,"o":4.3759,"t":"2026-10-09T19:15:00Z","v":2109,"vw":4.378443},{"c":4.365,"h":4.38,"l":4.365,"n":51,"o":4.375,"t":"2026-10-09T19:30:00Z","v":9212,"vw":4.373993},{"c":4.37,"h":4.37,"l":4.36,"n":233,"o":4.365,"t":"2026-10-09T19:45:00Z","v":8027,"vw":4.365617},{"c":4.41,"h":4.41,"l":4.37,"n":9,"o":4.37,"t":"2026-10-09T20:00:00Z","v":21258,"vw":4.370753},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-09T20:15:00Z","v":6900,"vw":4.47},{"c":4.39,"h":4.39,"l":4.388,"n":2,"o":4.388,"t":"2026-10-09T23:00:00Z","v":200,"vw":4.389},{"c":4.61,"h":4.61,"l":4.59,"n":3,"o":4.6,"t":"2026-10-12T08:00:00Z","v":584,"vw":4.602432},{"c":4.52,"h":4.52,"l":4.46,"n":29,"o":4.46,"t":"2026-10-12T09:00:00Z","v":12765,"vw":4.510382},{"c":4.5186,"h":4.5186,"l":4.5186,"n":2,"o":4.5186,"t":"2026-10-12T09:30:00Z","v":283,"vw":4.5186},{"c":4.4019,"h":4.4019,"l":4.4019,"n":1,"o":4.4019,"t":"2026-10-12T10:30:00Z","v":100,"vw":4.4019},{"c":4.41,"h":4.41,"l":4.41,"n":2,"o":4.41,"t":"2026-10-12T11:15:00Z","v":192,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-10-12T12:00:00Z","v":575,"vw":4.41},{"c":4.4,"h":4.4,"l":4.32,"n":14,"o":4.39,"t":"2026-10-12T12:30:00Z","v":4453,"vw":4.332488},{"c":4.3475,"h":4.3475,"l":4.3475,"n":1,"o":4.3475,"t":"2026-10-12T13:15:00Z","v":110,"vw":4.3475},{"c":4.345,"h":4.37,"l":4.33,"n":166,"o":4.36,"t":"2026-10-12T13:30:00Z","v":21059,"vw":4.348542},{"c":4.349,"h":4.355,"l":4.344,"n":52,"o":4.345,"t":"2026-10-12T13:45:00Z","v":3151,"vw":4.349132},{"c":4.31,"h":4.35,"l":4.29,"n":261,"o":4.349,"t":"2026-10-12T14:00:00Z","v":55180,"vw":4.300673},{"c":4.33,"h":4.345,"l":4.325,"n":99,"o":4.33,"t":"2026-10-12T14:15:00Z","v":11352,"vw":4.334586},{"c":4.33,"h":4.33,"l":4.31,"n":17,"o":4.31,"t":"2026-10-12T14:30:00Z","v":995,"vw":4.32},{"c":4.32,"h":4.32,"l":4.31,"n":15,"o":4.31,"t":"2026-10-12T14:45:00Z","v":956,"vw":4.313651},{"c":4.32,"h":4.33,"l":4.315,"n":109,"o":4.3189,"t":"2026-10-12T15:00:00Z","v":8936,"vw":4.321161},{"c":4.315,"h":4.34,"l":4.31,"n":132,"o":4.32,"t":"2026-10-12T15:15:00Z","v":17903,"vw":4.32565},{"c":4.33,"h":4.33,"l":4.31,"n":48,"o":4.31,"t":"2026-10-12T15:30:00Z","v":3847,"vw":4.32325},{"c":4.3376,"h":4.34,"l":4.32,"n":27,"o":4.32,"t":"2026-10-12T15:45:00Z","v":2463,"vw":4.333158},{"c":4.32,"h":4.32,"l":4.32,"n":26,"o":4.32,"t":"2026-10-12T16:00:00Z","v":1441,"vw":4.32},{"c":4.32,"h":4.325,"l":4.32,"n":14,"o":4.32,"t":"2026-10-12T16:15:00Z","v":975,"vw":4.320743},{"c":4.325,"h":4.325,"l":4.32,"n":26,"o":4.32,"t":"2026-10-12T16:30:00Z","v":1488,"vw":4.324592},{"c":4.32,"h":4.3212,"l":4.315,"n":18,"o":4.3212,"t":"2026-10-12T16:45:00Z","v":1034,"vw":4.319358},{"c":4.325,"h":4.33,"l":4.325,"n":8,"o":4.33,"t":"2026-10-12T17:00:00Z","v":941,"vw":4.326742},{"c":4.325,"h":4.325,"l":4.325,"n":8,"o":4.325,"t":"2026-10-12T17:15:00Z","v":1220,"vw":4.325},{"c":4.325,"h":4.325,"l":4.3201,"n":15,"o":4.325,"t":"2026-10-12T17:30:00Z","v":2494,"vw":4.320774},{"c":4.325,"h":4.325,"l":4.315,"n":51,"o":4.32,"t":"2026-10-12T17:45:00Z","v":3152,"vw":4.321207},{"c":4.32,"h":4.325,"l":4.32,"n":14,"o":4.325,"t":"2026-10-12T18:00:00Z","v":650,"vw":4.323513},{"c":4.32,"h":4.32,"l":4.3198,"n":20,"o":4.32,"t":"2026-10-12T18:15:00Z","v":921,"vw":4.319967},{"c":4.32,"h":4.33,"l":4.32,"n":72,"o":4.325,"t":"2026-10-12T18:30:00Z","v":3416,"vw":4.329068},{"c":4.3286,"h":4.3286,"l":4.32,"n":9,"o":4.32,"t":"2026-10-12T18:45:00Z","v":388,"vw":4.324581},{"c":4.33,"h":4.33,"l":4.32,"n":43,"o":4.32,"t":"2026-10-12T19:00:00Z","v":2123,"vw":4.3265},{"c":4.3201,"h":4.325,"l":4.3201,"n":14,"o":4.325,"t":"2026-10-12T19:15:00Z","v":1257,"vw":4.320959},{"c":4.325,"h":4.325,"l":4.32,"n":40,"o":4.32,"t":"2026-10-12T19:30:00Z","v":13029,"vw":4.320046},{"c":4.32,"h":4.3201,"l":4.31,"n":266,"o":4.32,"t":"2026-10-12T19:45:00Z","v":23948,"vw":4.313037},{"c":4.33,"h":4.33,"l":4.31,"n":6,"o":4.31,"t":"2026-10-12T20:00:00Z","v":13434,"vw":4.310298},{"c":4.4,"h":4.4,"l":4.4,"n":5,"o":4.4,"t":"2026-10-13T08:00:00Z","v":201,"vw":4.4},{"c":4.3,"h":4.3,"l":4.3,"n":7,"o":4.3,"t":"2026-10-13T08:45:00Z","v":407,"vw":4.3},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-13T09:30:00Z","v":177,"vw":4.29},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-13T09:45:00Z","v":247,"vw":4.55},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-13T11:00:00Z","v":435,"vw":4.3},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-13T12:00:00Z","v":1540,"vw":4.34},{"c":4.2893,"h":4.2893,"l":4.2893,"n":1,"o":4.2893,"t":"2026-10-13T12:15:00Z","v":132,"vw":4.2893},{"c":4.2902,"h":4.2902,"l":4.2902,"n":1,"o":4.2902,"t":"2026-10-13T12:30:00Z","v":1000,"vw":4.2902},{"c":4.305,"h":4.31,"l":4.25,"n":194,"o":4.28,"t":"2026-10-13T13:30:00Z","v":16052,"vw":4.282662},{"c":4.25,"h":4.3,"l":4.25,"n":83,"o":4.3,"t":"2026-10-13T13:45:00Z","v":3809,"vw":4.276166},{"c":4.28,"h":4.285,"l":4.27,"n":71,"o":4.27,"t":"2026-10-13T14:00:00Z","v":3973,"vw":4.275518},{"c":4.285,"h":4.29,"l":4.28,"n":72,"o":4.29,"t":"2026-10-13T14:15:00Z","v":3744,"vw":4.283593},{"c":4.29,"h":4.295,"l":4.2814,"n":67,"o":4.29,"t":"2026-10-13T14:30:00Z","v":4159,"vw":4.286373},{"c":4.28,"h":4.29,"l":4.2718,"n":63,"o":4.29,"t":"2026-10-13T14:45:00Z","v":8166,"vw":4.280927},{"c":4.28,"h":4.28,"l":4.27,"n":40,"o":4.28,"t":"2026-10-13T15:00:00Z","v":4209,"vw":4.275287},{"c":4.29,"h":4.29,"l":4.2769,"n":63,"o":4.285,"t":"2026-10-13T15:15:00Z","v":8635,"vw":4.283448},{"c":4.2899,"h":4.29,"l":4.2899,"n":22,"o":4.29,"t":"2026-10-13T15:30:00Z","v":927,"vw":4.289957},{"c":4.3,"h":4.3,"l":4.2802,"n":50,"o":4.29,"t":"2026-10-13T15:45:00Z","v":3346,"vw":4.290071},{"c":4.3005,"h":4.312,"l":4.3005,"n":46,"o":4.31,"t":"2026-10-13T16:00:00Z","v":3413,"vw":4.308202},{"c":4.3,"h":4.3,"l":4.3,"n":19,"o":4.3,"t":"2026-10-13T16:15:00Z","v":1885,"vw":4.3},{"c":4.32,"h":4.32,"l":4.3,"n":73,"o":4.3097,"t":"2026-10-13T16:30:00Z","v":5465,"vw":4.309725},{"c":4.31,"h":4.32,"l":4.31,"n":184,"o":4.32,"t":"2026-10-13T16:45:00Z","v":11445,"vw":4.319663},{"c":4.315,"h":4.32,"l":4.305,"n":59,"o":4.305,"t":"2026-10-13T17:00:00Z","v":6799,"vw":4.317519},{"c":4.315,"h":4.32,"l":4.31,"n":26,"o":4.315,"t":"2026-10-13T17:15:00Z","v":1331,"vw":4.315048},{"c":4.33,"h":4.33,"l":4.314,"n":30,"o":4.315,"t":"2026-10-13T17:30:00Z","v":1609,"vw":4.319006},{"c":4.32,"h":4.33,"l":4.32,"n":71,"o":4.33,"t":"2026-10-13T17:45:00Z","v":5077,"vw":4.320373},{"c":4.35,"h":4.35,"l":4.32,"n":51,"o":4.32,"t":"2026-10-13T18:00:00Z","v":3023,"vw":4.329963},{"c":4.335,"h":4.335,"l":4.33,"n":7,"o":4.33,"t":"2026-10-13T18:15:00Z","v":343,"vw":4.331667},{"c":4.325,"h":4.335,"l":4.32,"n":29,"o":4.335,"t":"2026-10-13T18:30:00Z","v":1150,"vw":4.327312},{"c":4.325,"h":4.33,"l":4.325,"n":8,"o":4.3273,"t":"2026-10-13T18:45:00Z","v":886,"vw":4.327063},{"c":4.34,"h":4.34,"l":4.33,"n":61,"o":4.33,"t":"2026-10-13T19:00:00Z","v":2638,"vw":4.334405},{"c":4.345,"h":4.3499,"l":4.3302,"n":19,"o":4.3302,"t":"2026-10-13T19:15:00Z","v":2580,"vw":4.346834},{"c":4.355,"h":4.355,"l":4.345,"n":77,"o":4.35,"t":"2026-10-13T19:30:00Z","v":5034,"vw":4.350704},{"c":4.3501,"h":4.36,"l":4.34,"n":309,"o":4.35,"t":"2026-10-13T19:45:00Z","v":15733,"vw":4.350414},{"c":4.34,"h":4.34,"l":4.34,"n":8,"o":4.34,"t":"2026-10-13T20:00:00Z","v":25159,"vw":4.34},{"c":4.37,"h":4.37,"l":4.37,"n":3,"o":4.37,"t":"2026-10-14T08:00:00Z","v":207,"vw":4.37},{"c":4.4797,"h":4.4797,"l":4.375,"n":4,"o":4.375,"t":"2026-10-14T09:45:00Z","v":220,"vw":4.42735},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-14T10:45:00Z","v":1000,"vw":4.39},{"c":4.32,"h":4.3255,"l":4.32,"n":11,"o":4.3255,"t":"2026-10-14T11:45:00Z","v":2241,"vw":4.320984},{"c":4.32,"h":4.34,"l":4.32,"n":4,"o":4.34,"t":"2026-10-14T12:30:00Z","v":1570,"vw":4.328497},{"c":4.31,"h":4.31,"l":4.31,"n":4,"o":4.31,"t":"2026-10-14T12:45:00Z","v":875,"vw":4.31},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-14T13:00:00Z","v":129,"vw":4.31},{"c":4.275,"h":4.31,"l":4.25,"n":212,"o":4.29,"t":"2026-10-14T13:30:00Z","v":27830,"vw":4.261688},{"c":4.23,"h":4.29,"l":4.23,"n":133,"o":4.28,"t":"2026-10-14T13:45:00Z","v":13144,"vw":4.262666},{"c":4.245,"h":4.27,"l":4.24,"n":147,"o":4.24,"t":"2026-10-14T14:00:00Z","v":8324,"vw":4.252951},{"c":4.24,"h":4.25,"l":4.24,"n":103,"o":4.245,"t":"2026-10-14T14:15:00Z","v":4830,"vw":4.24277},{"c":4.26,"h":4.26,"l":4.22,"n":133,"o":4.24,"t":"2026-10-14T14:30:00Z","v":15408,"vw":4.231574},{"c":4.23,"h":4.26,"l":4.2114,"n":107,"o":4.26,"t":"2026-10-14T14:45:00Z","v":16568,"vw":4.235865},{"c":4.23,"h":4.24,"l":4.229,"n":60,"o":4.235,"t":"2026-10-14T15:00:00Z","v":7834,"vw":4.237406},{"c":4.225,"h":4.24,"l":4.22,"n":98,"o":4.2354,"t":"2026-10-14T15:15:00Z","v":11591,"vw":4.22976},{"c":4.2189,"h":4.23,"l":4.2189,"n":113,"o":4.23,"t":"2026-10-14T15:30:00Z","v":5003,"vw":4.224814},{"c":4.22,"h":4.25,"l":4.19,"n":401,"o":4.215,"t":"2026-10-14T15:45:00Z","v":81849,"vw":4.211577},{"c":4.27,"h":4.278,"l":4.215,"n":253,"o":4.215,"t":"2026-10-14T16:00:00Z","v":56220,"vw":4.248316},{"c":4.276,"h":4.2899,"l":4.26,"n":196,"o":4.28,"t":"2026-10-14T16:15:00Z","v":20610,"vw":4.274819},{"c":4.31,"h":4.31,"l":4.265,"n":213,"o":4.278,"t":"2026-10-14T16:30:00Z","v":16593,"vw":4.284838},{"c":4.25,"h":4.32,"l":4.245,"n":160,"o":4.32,"t":"2026-10-14T16:45:00Z","v":14587,"vw":4.28666},{"c":4.23,"h":4.26,"l":4.23,"n":52,"o":4.26,"t":"2026-10-14T17:00:00Z","v":12076,"vw":4.23587},{"c":4.2,"h":4.23,"l":4.2,"n":94,"o":4.23,"t":"2026-10-14T17:15:00Z","v":11260,"vw":4.216743},{"c":4.195,"h":4.2099,"l":4.19,"n":50,"o":4.205,"t":"2026-10-14T17:30:00Z","v":6468,"vw":4.200386},{"c":4.185,"h":4.1989,"l":4.18,"n":45,"o":4.195,"t":"2026-10-14T17:45:00Z","v":2368,"vw":4.190847},{"c":4.19,"h":4.195,"l":4.17,"n":100,"o":4.18,"t":"2026-10-14T18:00:00Z","v":8278,"vw":4.185878},{"c":4.19,"h":4.195,"l":4.19,"n":43,"o":4.19,"t":"2026-10-14T18:15:00Z","v":1328,"vw":4.19125},{"c":4.1788,"h":4.19,"l":4.17,"n":115,"o":4.19,"t":"2026-10-14T18:30:00Z","v":3670,"vw":4.181925},{"c":4.18,"h":4.19,"l":4.165,"n":76,"o":4.18,"t":"2026-10-14T18:45:00Z","v":5454,"vw":4.180758},{"c":4.23,"h":4.245,"l":4.17,"n":323,"o":4.175,"t":"2026-10-14T19:00:00Z","v":38287,"vw":4.223241},{"c":4.25,"h":4.26,"l":4.238,"n":89,"o":4.238,"t":"2026-10-14T19:15:00Z","v":9654,"vw":4.254299},{"c":4.215,"h":4.27,"l":4.21,"n":225,"o":4.25,"t":"2026-10-14T19:30:00Z","v":16233,"vw":4.231416},{"c":4.17,"h":4.2,"l":4.16,"n":438,"o":4.19,"t":"2026-10-14T19:45:00Z","v":52907,"vw":4.169175},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-10-14T20:00:00Z","v":25013,"vw":4.17},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-14T22:00:00Z","v":500,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-10-15T08:00:00Z","v":112,"vw":4.2},{"c":4.1255,"h":4.1255,"l":4.1255,"n":1,"o":4.1255,"t":"2026-10-15T08:15:00Z","v":169,"vw":4.1255},{"c":4.16,"h":4.16,"l":4.16,"n":12,"o":4.16,"t":"2026-10-15T10:30:00Z","v":800,"vw":4.16},{"c":4.15,"h":4.15,"l":4.15,"n":12,"o":4.15,"t":"2026-10-15T11:00:00Z","v":500,"vw":4.15},{"c":4.07,"h":4.15,"l":4.02,"n":392,"o":4.15,"t":"2026-10-15T13:30:00Z","v":80183,"vw":4.091752},{"c":4.025,"h":4.079,"l":4.01,"n":218,"o":4.07,"t":"2026-10-15T13:45:00Z","v":15467,"vw":4.035659},{"c":4.06,"h":4.0865,"l":4.02,"n":210,"o":4.024,"t":"2026-10-15T14:00:00Z","v":17558,"vw":4.054648},{"c":4.0601,"h":4.08,"l":4.04,"n":120,"o":4.06,"t":"2026-10-15T14:15:00Z","v":9848,"vw":4.064509},{"c":4.1,"h":4.1,"l":4.06,"n":155,"o":4.06,"t":"2026-10-15T14:30:00Z","v":7308,"vw":4.087307},{"c":4.1,"h":4.1,"l":4.08,"n":183,"o":4.1,"t":"2026-10-15T14:45:00Z","v":17308,"vw":4.091203},{"c":4.11,"h":4.115,"l":4.0795,"n":121,"o":4.095,"t":"2026-10-15T15:00:00Z","v":5596,"vw":4.094877},{"c":4.09,"h":4.12,"l":4.08,"n":98,"o":4.12,"t":"2026-10-15T15:15:00Z","v":6145,"vw":4.091392},{"c":4.09,"h":4.09,"l":4.08,"n":85,"o":4.0861,"t":"2026-10-15T15:30:00Z","v":17398,"vw":4.084144},{"c":4.07,"h":4.07,"l":4.05,"n":71,"o":4.06,"t":"2026-10-15T15:45:00Z","v":3996,"vw":4.061687},{"c":4.07,"h":4.08,"l":4.0601,"n":46,"o":4.07,"t":"2026-10-15T16:00:00Z","v":3047,"vw":4.071651},{"c":4.0676,"h":4.07,"l":4.06,"n":84,"o":4.069,"t":"2026-10-15T16:15:00Z","v":7614,"vw":4.066272},{"c":4.08,"h":4.095,"l":4.065,"n":79,"o":4.065,"t":"2026-10-15T16:30:00Z","v":5923,"vw":4.08144},{"c":4.07,"h":4.0983,"l":4.07,"n":38,"o":4.09,"t":"2026-10-15T16:45:00Z","v":2510,"vw":4.084718},{"c":4.08,"h":4.08,"l":4.07,"n":48,"o":4.07,"t":"2026-10-15T17:00:00Z","v":2426,"vw":4.074545},{"c":4.0714,"h":4.0898,"l":4.07,"n":65,"o":4.085,"t":"2026-10-15T17:15:00Z","v":10636,"vw":4.080327},{"c":4.085,"h":4.085,"l":4.07,"n":75,"o":4.07,"t":"2026-10-15T17:30:00Z","v":5225,"vw":4.07629},{"c":4.085,"h":4.085,"l":4.08,"n":36,"o":4.085,"t":"2026-10-15T17:45:00Z","v":2606,"vw":4.082344},{"c":4.065,"h":4.08,"l":4.065,"n":82,"o":4.08,"t":"2026-10-15T18:00:00Z","v":4517,"vw":4.072274},{"c":4.085,"h":4.09,"l":4.065,"n":124,"o":4.065,"t":"2026-10-15T18:15:00Z","v":17976,"vw":4.083019},{"c":4.085,"h":4.085,"l":4.075,"n":45,"o":4.0803,"t":"2026-10-15T18:30:00Z","v":3682,"vw":4.080231},{"c":4.085,"h":4.09,"l":4.0828,"n":23,"o":4.0828,"t":"2026-10-15T18:45:00Z","v":1508,"vw":4.086705},{"c":4.1,"h":4.1,"l":4.09,"n":74,"o":4.09,"t":"2026-10-15T19:00:00Z","v":6516,"vw":4.096865},{"c":4.1,"h":4.1195,"l":4.1,"n":80,"o":4.105,"t":"2026-10-15T19:15:00Z","v":5385,"vw":4.106948},{"c":4.13,"h":4.135,"l":4.1,"n":194,"o":4.105,"t":"2026-10-15T19:30:00Z","v":10771,"vw":4.115298},{"c":4.125,"h":4.14,"l":4.11,"n":280,"o":4.14,"t":"2026-10-15T19:45:00Z","v":13815,"vw":4.127464},{"c":4.2297,"h":4.2297,"l":4.12,"n":13,"o":4.12,"t":"2026-10-15T20:00:00Z","v":22407,"vw":4.120936},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-10-16T08:00:00Z","v":728,"vw":4.24},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-16T08:15:00Z","v":500,"vw":4.2},{"c":4.079,"h":4.12,"l":4.05,"n":160,"o":4.12,"t":"2026-10-16T13:30:00Z","v":18239,"vw":4.089872},{"c":4.095,"h":4.1,"l":4.06,"n":85,"o":4.079,"t":"2026-10-16T13:45:00Z","v":9252,"vw":4.079547},{"c":4.105,"h":4.11,"l":4.09,"n":39,"o":4.09,"t":"2026-10-16T14:00:00Z","v":4784,"vw":4.107351},{"c":4.11,"h":4.12,"l":4.0915,"n":41,"o":4.0915,"t":"2026-10-16T14:15:00Z","v":4391,"vw":4.105767},{"c":4.125,"h":4.135,"l":4.1001,"n":50,"o":4.1001,"t":"2026-10-16T14:30:00Z","v":4369,"vw":4.117106},{"c":4.12,"h":4.13,"l":4.115,"n":54,"o":4.13,"t":"2026-10-16T14:45:00Z","v":2422,"vw":4.119674},{"c":4.1,"h":4.14,"l":4.1,"n":41,"o":4.125,"t":"2026-10-16T15:00:00Z","v":2281,"vw":4.111935},{"c":4.1,"h":4.1,"l":4.09,"n":21,"o":4.1,"t":"2026-10-16T15:15:00Z","v":1294,"vw":4.097997},{"c":4.1,"h":4.12,"l":4.1,"n":132,"o":4.1,"t":"2026-10-16T15:30:00Z","v":12632,"vw":4.10826},{"c":4.09,"h":4.095,"l":4.085,"n":53,"o":4.095,"t":"2026-10-16T15:45:00Z","v":2860,"vw":4.092097},{"c":4.0814,"h":4.09,"l":4.0712,"n":51,"o":4.08,"t":"2026-10-16T16:00:00Z","v":2357,"vw":4.081544},{"c":4.08,"h":4.09,"l":4.08,"n":99,"o":4.09,"t":"2026-10-16T16:15:00Z","v":6648,"vw":4.083313},{"c":4.08,"h":4.08,"l":4.06,"n":36,"o":4.075,"t":"2026-10-16T16:30:00Z","v":5069,"vw":4.065222},{"c":4.07,"h":4.0883,"l":4.07,"n":15,"o":4.0883,"t":"2026-10-16T16:45:00Z","v":1109,"vw":4.074341},{"c":4.045,"h":4.07,"l":4.03,"n":141,"o":4.07,"t":"2026-10-16T17:00:00Z","v":27760,"vw":4.052577},{"c":4.06,"h":4.065,"l":4.04,"n":68,"o":4.0487,"t":"2026-10-16T17:15:00Z","v":8521,"vw":4.055567},{"c":4.06,"h":4.06,"l":4.045,"n":65,"o":4.0515,"t":"2026-10-16T17:30:00Z","v":5766,"vw":4.052487},{"c":4.08,"h":4.085,"l":4.045,"n":144,"o":4.06,"t":"2026-10-16T17:45:00Z","v":27406,"vw":4.059286},{"c":4.07,"h":4.07,"l":4.065,"n":16,"o":4.07,"t":"2026-10-16T18:00:00Z","v":994,"vw":4.069133},{"c":4.045,"h":4.055,"l":4.045,"n":89,"o":4.0502,"t":"2026-10-16T18:15:00Z","v":10473,"vw":4.052037},{"c":4.045,"h":4.045,"l":4.04,"n":54,"o":4.0423,"t":"2026-10-16T18:30:00Z","v":4215,"vw":4.043516},{"c":4.035,"h":4.0499,"l":4.02,"n":131,"o":4.045,"t":"2026-10-16T18:45:00Z","v":10720,"vw":4.033123},{"c":4.035,"h":4.035,"l":4.0175,"n":121,"o":4.035,"t":"2026-10-16T19:00:00Z","v":7941,"vw":4.023903},{"c":4.05,"h":4.06,"l":4.04,"n":94,"o":4.04,"t":"2026-10-16T19:15:00Z","v":11819,"vw":4.046896},{"c":4.015,"h":4.06,"l":4.0112,"n":187,"o":4.05,"t":"2026-10-16T19:30:00Z","v":11559,"vw":4.029239},{"c":4.005,"h":4.02,"l":4,"n":396,"o":4.0195,"t":"2026-10-16T19:45:00Z","v":50861,"vw":4.011008},{"c":4.1497,"h":4.1497,"l":4,"n":38,"o":4,"t":"2026-10-16T20:00:00Z","v":36919,"vw":4.00061},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-16T20:15:00Z","v":755,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-16T21:00:00Z","v":100,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-16T22:00:00Z","v":500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-16T23:15:00Z","v":130,"vw":4.02},{"c":4.08,"h":4.08,"l":4,"n":7,"o":4,"t":"2026-10-19T08:00:00Z","v":868,"vw":4.061265},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-19T08:30:00Z","v":100,"vw":4.02},{"c":4.0203,"h":4.03,"l":4.0203,"n":2,"o":4.03,"t":"2026-10-19T09:30:00Z","v":200,"vw":4.02515},{"c":4.0248,"h":4.03,"l":4.02,"n":6,"o":4.02,"t":"2026-10-19T09:45:00Z","v":1372,"vw":4.026806},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T11:45:00Z","v":100,"vw":4.03},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-19T12:00:00Z","v":272,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-19T13:00:00Z","v":500,"vw":4.12},{"c":4.07,"h":4.09,"l":3.98,"n":137,"o":4.08,"t":"2026-10-19T13:30:00Z","v":16275,"vw":4.046748},{"c":3.99,"h":4.054,"l":3.99,"n":87,"o":4.053,"t":"2026-10-19T13:45:00Z","v":31289,"vw":4.038404},{"c":4.0024,"h":4.0024,"l":3.98,"n":112,"o":3.99,"t":"2026-10-19T14:00:00Z","v":8420,"vw":3.992164},{"c":3.995,"h":4.03,"l":3.995,"n":31,"o":4.01,"t":"2026-10-19T14:15:00Z","v":1288,"vw":4.009136},{"c":3.965,"h":3.99,"l":3.95,"n":194,"o":3.99,"t":"2026-10-19T14:30:00Z","v":20121,"vw":3.961798},{"c":3.96,"h":3.97,"l":3.96,"n":68,"o":3.96,"t":"2026-10-19T14:45:00Z","v":7159,"vw":3.964083},{"c":3.97,"h":3.97,"l":3.95,"n":57,"o":3.95,"t":"2026-10-19T15:00:00Z","v":2365,"vw":3.962569},{"c":3.985,"h":3.985,"l":3.9622,"n":107,"o":3.9622,"t":"2026-10-19T15:15:00Z","v":7079,"vw":3.979415},{"c":4,"h":4,"l":3.99,"n":29,"o":3.99,"t":"2026-10-19T15:30:00Z","v":1232,"vw":3.997154},{"c":3.9696,"h":3.995,"l":3.96,"n":128,"o":3.995,"t":"2026-10-19T15:45:00Z","v":13955,"vw":3.980595},{"c":3.9401,"h":3.96,"l":3.9401,"n":75,"o":3.96,"t":"2026-10-19T16:00:00Z","v":11203,"vw":3.947053},{"c":3.95,"h":3.958,"l":3.95,"n":15,"o":3.9577,"t":"2026-10-19T16:15:00Z","v":1529,"vw":3.952711},{"c":3.95,"h":3.96,"l":3.94,"n":11,"o":3.95,"t":"2026-10-19T16:30:00Z","v":1241,"vw":3.951419},{"c":3.925,"h":3.96,"l":3.92,"n":99,"o":3.96,"t":"2026-10-19T16:45:00Z","v":11152,"vw":3.933567},{"c":3.925,"h":3.93,"l":3.91,"n":24,"o":3.92,"t":"2026-10-19T17:00:00Z","v":3089,"vw":3.925151},{"c":3.93,"h":3.93,"l":3.92,"n":36,"o":3.92,"t":"2026-10-19T17:15:00Z","v":3377,"vw":3.926427},{"c":3.925,"h":3.93,"l":3.925,"n":49,"o":3.925,"t":"2026-10-19T17:30:00Z","v":4799,"vw":3.926262},{"c":3.9014,"h":3.92,"l":3.9014,"n":126,"o":3.92,"t":"2026-10-19T17:45:00Z","v":12501,"vw":3.91515},{"c":3.895,"h":3.91,"l":3.89,"n":112,"o":3.91,"t":"2026-10-19T18:00:00Z","v":21628,"vw":3.901455},{"c":3.89,"h":3.91,"l":3.89,"n":132,"o":3.895,"t":"2026-10-19T18:15:00Z","v":8685,"vw":3.898653},{"c":3.92,"h":3.92,"l":3.89,"n":85,"o":3.89,"t":"2026-10-19T18:30:00Z","v":6605,"vw":3.904929},{"c":3.95,"h":3.95,"l":3.93,"n":39,"o":3.93,"t":"2026-10-19T18:45:00Z","v":2579,"vw":3.93635},{"c":3.955,"h":3.97,"l":3.95,"n":98,"o":3.95,"t":"2026-10-19T19:00:00Z","v":7513,"vw":3.953733},{"c":3.9688,"h":3.98,"l":3.95,"n":146,"o":3.96,"t":"2026-10-19T19:15:00Z","v":9545,"vw":3.962407},{"c":3.975,"h":3.98,"l":3.965,"n":78,"o":3.9658,"t":"2026-10-19T19:30:00Z","v":2697,"vw":3.971297},{"c":3.96,"h":3.98,"l":3.96,"n":357,"o":3.975,"t":"2026-10-19T19:45:00Z","v":27192,"vw":3.970947},{"c":3.965,"h":3.965,"l":3.965,"n":5,"o":3.965,"t":"2026-10-19T20:00:00Z","v":12267,"vw":3.965},{"c":3.9897,"h":3.9897,"l":3.94,"n":8,"o":3.96,"t":"2026-10-19T20:30:00Z","v":1764,"vw":3.948204},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T20:45:00Z","v":200,"vw":3.99},{"c":3.999,"h":3.999,"l":3.999,"n":1,"o":3.999,"t":"2026-10-19T22:30:00Z","v":100,"vw":3.999},{"c":3.9343,"h":3.9343,"l":3.9343,"n":1,"o":3.9343,"t":"2026-10-19T23:30:00Z","v":278,"vw":3.9343},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T09:15:00Z","v":681,"vw":3.95},{"c":3.8508,"h":3.8508,"l":3.8508,"n":1,"o":3.8508,"t":"2026-10-20T10:15:00Z","v":527,"vw":3.8508},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T11:30:00Z","v":811,"vw":3.85},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-20T12:45:00Z","v":200,"vw":3.9},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-20T13:15:00Z","v":100,"vw":3.97},{"c":3.91,"h":3.94,"l":3.9,"n":92,"o":3.93,"t":"2026-10-20T13:30:00Z","v":21345,"vw":3.926036},{"c":3.935,"h":3.935,"l":3.9123,"n":53,"o":3.921,"t":"2026-10-20T13:45:00Z","v":7911,"vw":3.928888},{"c":3.94,"h":3.95,"l":3.92,"n":41,"o":3.9201,"t":"2026-10-20T14:00:00Z","v":10452,"vw":3.931702},{"c":4.01,"h":4.01,"l":3.9428,"n":38,"o":3.95,"t":"2026-10-20T14:15:00Z","v":8968,"vw":3.986356},{"c":4.01,"h":4.01,"l":3.995,"n":128,"o":4.01,"t":"2026-10-20T14:30:00Z","v":9740,"vw":4.004709},{"c":4.01,"h":4.03,"l":4,"n":63,"o":4.02,"t":"2026-10-20T14:45:00Z","v":4421,"vw":4.013665},{"c":3.96,"h":4.015,"l":3.96,"n":81,"o":4.01,"t":"2026-10-20T15:00:00Z","v":4675,"vw":3.994749},{"c":3.97,"h":3.97,"l":3.95,"n":39,"o":3.96,"t":"2026-10-20T15:15:00Z","v":5071,"vw":3.960842},{"c":3.92,"h":3.98,"l":3.91,"n":96,"o":3.98,"t":"2026-10-20T15:30:00Z","v":36566,"vw":3.952354},{"c":3.9299,"h":3.9299,"l":3.92,"n":22,"o":3.92,"t":"2026-10-20T15:45:00Z","v":2253,"vw":3.926118},{"c":3.92,"h":3.925,"l":3.92,"n":39,"o":3.925,"t":"2026-10-20T16:00:00Z","v":5734,"vw":3.920164},{"c":3.935,"h":3.935,"l":3.915,"n":52,"o":3.915,"t":"2026-10-20T16:15:00Z","v":14453,"vw":3.928408},{"c":3.965,"h":3.965,"l":3.93,"n":221,"o":3.935,"t":"2026-10-20T16:30:00Z","v":52479,"vw":3.938981},{"c":3.945,"h":3.96,"l":3.94,"n":39,"o":3.96,"t":"2026-10-20T16:45:00Z","v":1613,"vw":3.947727},{"c":3.9877,"h":3.99,"l":3.9492,"n":59,"o":3.9492,"t":"2026-10-20T17:00:00Z","v":43329,"vw":3.981244},{"c":4.004,"h":4.01,"l":3.98,"n":65,"o":3.99,"t":"2026-10-20T17:15:00Z","v":10736,"vw":3.999973},{"c":4.005,"h":4.0088,"l":4,"n":13,"o":4.001,"t":"2026-10-20T17:30:00Z","v":1840,"vw":4.001892},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-20T17:45:00Z","v":215,"vw":4},{"c":3.99,"h":4.005,"l":3.99,"n":40,"o":4.005,"t":"2026-10-20T18:00:00Z","v":2042,"vw":3.999559},{"c":3.9953,"h":3.9953,"l":3.984,"n":56,"o":3.99,"t":"2026-10-20T18:15:00Z","v":4887,"vw":3.988815},{"c":3.98,"h":3.99,"l":3.98,"n":50,"o":3.99,"t":"2026-10-20T18:30:00Z","v":2121,"vw":3.984333},{"c":3.99,"h":3.995,"l":3.98,"n":44,"o":3.98,"t":"2026-10-20T18:45:00Z","v":2239,"vw":3.988304},{"c":4.025,"h":4.0339,"l":4,"n":110,"o":4,"t":"2026-10-20T19:00:00Z","v":13437,"vw":4.022179},{"c":4.0011,"h":4.0222,"l":3.995,"n":86,"o":4.02,"t":"2026-10-20T19:15:00Z","v":9094,"vw":4.007001},{"c":3.9977,"h":4.02,"l":3.9977,"n":63,"o":4.01,"t":"2026-10-20T19:30:00Z","v":4308,"vw":4.008341},{"c":3.99,"h":4.01,"l":3.99,"n":337,"o":4,"t":"2026-10-20T19:45:00Z","v":13790,"vw":3.999658},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-20T20:00:00Z","v":17028,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-20T20:30:00Z","v":2315,"vw":3.99},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-10-21T08:00:00Z","v":331,"vw":4.5},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-21T09:00:00Z","v":200,"vw":4.16},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-21T10:30:00Z","v":200,"vw":4.055},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T12:15:00Z","v":120,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-21T13:15:00Z","v":4100,"vw":4.06},{"c":4.02,"h":4.07,"l":4.01,"n":129,"o":4.07,"t":"2026-10-21T13:30:00Z","v":20751,"vw":4.044874},{"c":4.012,"h":4.04,"l":4,"n":74,"o":4.02,"t":"2026-10-21T13:45:00Z","v":8894,"vw":4.017139},{"c":4.01,"h":4.04,"l":4.002,"n":137,"o":4.021,"t":"2026-10-21T14:00:00Z","v":13878,"vw":4.033027},{"c":4.0014,"h":4.015,"l":3.99,"n":89,"o":4,"t":"2026-10-21T14:15:00Z","v":5370,"vw":4.004267},{"c":3.9845,"h":4.0198,"l":3.9845,"n":21,"o":4,"t":"2026-10-21T14:30:00Z","v":2315,"vw":4.008238},{"c":3.98,"h":3.992,"l":3.98,"n":22,"o":3.99,"t":"2026-10-21T14:45:00Z","v":901,"vw":3.987},{"c":3.98,"h":3.9886,"l":3.97,"n":44,"o":3.98,"t":"2026-10-21T15:00:00Z","v":2046,"vw":3.975971},{"c":3.97,"h":3.98,"l":3.96,"n":71,"o":3.97,"t":"2026-10-21T15:15:00Z","v":4595,"vw":3.967606},{"c":3.99,"h":3.99,"l":3.97,"n":27,"o":3.97,"t":"2026-10-21T15:30:00Z","v":19478,"vw":3.989426},{"c":3.965,"h":3.99,"l":3.952,"n":296,"o":3.99,"t":"2026-10-21T15:45:00Z","v":38867,"vw":3.968888},{"c":3.96,"h":3.965,"l":3.96,"n":62,"o":3.965,"t":"2026-10-21T16:00:00Z","v":3977,"vw":3.96321},{"c":3.95,"h":3.955,"l":3.945,"n":34,"o":3.955,"t":"2026-10-21T16:15:00Z","v":4629,"vw":3.949892},{"c":3.96,"h":3.97,"l":3.945,"n":70,"o":3.945,"t":"2026-10-21T16:30:00Z","v":4716,"vw":3.956668},{"c":3.9512,"h":3.96,"l":3.95,"n":11,"o":3.96,"t":"2026-10-21T16:45:00Z","v":2461,"vw":3.951728},{"c":3.951,"h":3.9599,"l":3.95,"n":28,"o":3.9589,"t":"2026-10-21T17:00:00Z","v":8054,"vw":3.952478},{"c":3.9411,"h":3.955,"l":3.93,"n":209,"o":3.95,"t":"2026-10-21T17:15:00Z","v":30645,"vw":3.942186},{"c":3.97,"h":3.97,"l":3.935,"n":99,"o":3.945,"t":"2026-10-21T17:30:00Z","v":5259,"vw":3.948297},{"c":4,"h":4,"l":3.9689,"n":103,"o":3.97,"t":"2026-10-21T17:45:00Z","v":26366,"vw":3.983675},{"c":4.03,"h":4.04,"l":4.005,"n":69,"o":4.005,"t":"2026-10-21T18:00:00Z","v":13223,"vw":4.024735},{"c":4.021,"h":4.035,"l":4.021,"n":39,"o":4.03,"t":"2026-10-21T18:15:00Z","v":2159,"vw":4.02994},{"c":4.021,"h":4.0299,"l":4.02,"n":13,"o":4.0299,"t":"2026-10-21T18:30:00Z","v":1731,"vw":4.02746},{"c":3.99,"h":4.02,"l":3.985,"n":62,"o":4.02,"t":"2026-10-21T18:45:00Z","v":4665,"vw":4.001188},{"c":4,"h":4,"l":3.975,"n":105,"o":3.98,"t":"2026-10-21T19:00:00Z","v":9810,"vw":3.988523},{"c":4.01,"h":4.01,"l":4,"n":42,"o":4,"t":"2026-10-21T19:15:00Z","v":2855,"vw":4.004281},{"c":4.025,"h":4.05,"l":4.015,"n":163,"o":4.0151,"t":"2026-10-21T19:30:00Z","v":21601,"vw":4.034545},{"c":4.03,"h":4.03,"l":4.02,"n":215,"o":4.02,"t":"2026-10-21T19:45:00Z","v":10647,"vw":4.026406},{"c":4.03,"h":4.03,"l":4.03,"n":5,"o":4.03,"t":"2026-10-21T20:00:00Z","v":10807,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T22:00:00Z","v":824,"vw":4.03},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-10-22T08:00:00Z","v":242,"vw":3.99},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T08:30:00Z","v":300,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T09:15:00Z","v":449,"vw":3.92},{"c":4.14,"h":4.14,"l":4.09,"n":3,"o":4.1,"t":"2026-10-22T10:30:00Z","v":638,"vw":4.115298},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T12:00:00Z","v":1488,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T12:15:00Z","v":1488,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-22T13:00:00Z","v":3400,"vw":3.96},{"c":3.93,"h":3.94,"l":3.93,"n":6,"o":3.94,"t":"2026-10-22T13:15:00Z","v":3062,"vw":3.936725},{"c":3.9,"h":3.94,"l":3.85,"n":555,"o":3.94,"t":"2026-10-22T13:30:00Z","v":95214,"vw":3.898197},{"c":3.91,"h":3.91,"l":3.85,"n":195,"o":3.9,"t":"2026-10-22T13:45:00Z","v":31382,"vw":3.87888},{"c":3.92,"h":3.93,"l":3.91,"n":61,"o":3.915,"t":"2026-10-22T14:00:00Z","v":12949,"vw":3.922351},{"c":3.8899,"h":3.9016,"l":3.875,"n":57,"o":3.9016,"t":"2026-10-22T14:15:00Z","v":15057,"vw":3.891758},{"c":3.88,"h":3.89,"l":3.86,"n":63,"o":3.8899,"t":"2026-10-22T14:30:00Z","v":5891,"vw":3.879221},{"c":3.87,"h":3.8992,"l":3.8608,"n":41,"o":3.8992,"t":"2026-10-22T14:45:00Z","v":12467,"vw":3.883197},{"c":3.85,"h":3.88,"l":3.835,"n":131,"o":3.88,"t":"2026-10-22T15:00:00Z","v":11587,"vw":3.850892},{"c":3.88,"h":3.885,"l":3.855,"n":88,"o":3.855,"t":"2026-10-22T15:15:00Z","v":11964,"vw":3.877451},{"c":3.88,"h":3.89,"l":3.87,"n":63,"o":3.8714,"t":"2026-10-22T15:30:00Z","v":9920,"vw":3.879156},{"c":3.91,"h":3.91,"l":3.88,"n":52,"o":3.89,"t":"2026-10-22T15:45:00Z","v":6998,"vw":3.896738},{"c":3.935,"h":3.945,"l":3.915,"n":79,"o":3.92,"t":"2026-10-22T16:00:00Z","v":3798,"vw":3.926944},{"c":3.94,"h":3.9501,"l":3.935,"n":34,"o":3.94,"t":"2026-10-22T16:15:00Z","v":5586,"vw":3.941476},{"c":3.93,"h":3.94,"l":3.93,"n":38,"o":3.94,"t":"2026-10-22T16:30:00Z","v":3251,"vw":3.934612},{"c":3.92,"h":3.92,"l":3.9126,"n":30,"o":3.92,"t":"2026-10-22T16:45:00Z","v":1437,"vw":3.918959},{"c":3.92,"h":3.925,"l":3.91,"n":21,"o":3.925,"t":"2026-10-22T17:00:00Z","v":3525,"vw":3.913828},{"c":3.915,"h":3.92,"l":3.91,"n":26,"o":3.92,"t":"2026-10-22T17:15:00Z","v":1576,"vw":3.918665},{"c":3.915,"h":3.915,"l":3.915,"n":9,"o":3.915,"t":"2026-10-22T17:30:00Z","v":1495,"vw":3.915},{"c":3.8951,"h":3.915,"l":3.8951,"n":52,"o":3.915,"t":"2026-10-22T17:45:00Z","v":6258,"vw":3.901829},{"c":3.9,"h":3.9,"l":3.875,"n":186,"o":3.89,"t":"2026-10-22T18:00:00Z","v":11736,"vw":3.887459},{"c":3.9,"h":3.915,"l":3.89,"n":80,"o":3.9,"t":"2026-10-22T18:15:00Z","v":6779,"vw":3.900652},{"c":3.91,"h":3.91,"l":3.9,"n":60,"o":3.9,"t":"2026-10-22T18:30:00Z","v":10295,"vw":3.902714},{"c":3.9005,"h":3.92,"l":3.9,"n":105,"o":3.91,"t":"2026-10-22T18:45:00Z","v":16601,"vw":3.904443},{"c":3.885,"h":3.905,"l":3.88,"n":33,"o":3.905,"t":"2026-10-22T19:00:00Z","v":9525,"vw":3.887806},{"c":3.87,"h":3.885,"l":3.85,"n":422,"o":3.885,"t":"2026-10-22T19:15:00Z","v":64493,"vw":3.858962},{"c":3.85,"h":3.87,"l":3.85,"n":106,"o":3.87,"t":"2026-10-22T19:30:00Z","v":10426,"vw":3.852744},{"c":3.87,"h":3.87,"l":3.85,"n":361,"o":3.85,"t":"2026-10-22T19:45:00Z","v":23111,"vw":3.859855},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-22T20:00:00Z","v":47532,"vw":3.86},{"c":3.8951,"h":3.8951,"l":3.89,"n":3,"o":3.89,"t":"2026-10-22T20:30:00Z","v":1260,"vw":3.891053}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.1821904859990473,"strike":5.71904859990473,"iv":1.3980098971834727,"gamma":0.2255286351285436,"theta":-0.008325829091352436,"vega":0.0034542315988992833,"rho":0.0006188076171500589,"breakevenPct":51.50417411372692},{"delta":0.3,"premium":0.23448500616964824,"strike":4.8833627330006895,"iv":1.1329974895413775,"gamma":0.25844390582019644,"theta":-0.007017697375527146,"vega":0.0034996333511414343,"rho":0.0007305830124966199,"breakevenPct":31.391947297125565},{"delta":0.35,"premium":0.33073906146034127,"strike":4.694629291254233,"iv":1.1388186700290437,"gamma":0.24589359161339458,"theta":-0.006722709310037089,"vega":0.0033372277704641438,"rho":0.0008093565316542934,"breakevenPct":29.01769794651162},{"delta":0.4,"premium":0.42699311675103435,"strike":4.505895849507776,"iv":1.1446398505167097,"gamma":0.23334327740659272,"theta":-0.006427721244547034,"vega":0.003174822189786853,"rho":0.000888130050811967,"breakevenPct":26.64344859589767},{"delta":0.45,"premium":0.5232471720417273,"strike":4.317162407761319,"iv":1.1504610310043757,"gamma":0.22079296319979086,"theta":-0.006132733179056977,"vega":0.003012416609109562,"rho":0.0009669035699696405,"breakevenPct":24.269199245283723},{"delta":0.5,"premium":0.6195012273324203,"strike":4.128428966014862,"iv":1.1562822114920417,"gamma":0.208242648992989,"theta":-0.005837745113566922,"vega":0.0028500110284322712,"rho":0.001045677089127314,"breakevenPct":21.89494989466978},{"delta":0.55,"premium":0.7157552826231133,"strike":3.939695524268405,"iv":1.1621033919797077,"gamma":0.19569233478618714,"theta":-0.005542757048076866,"vega":0.0026876054477549807,"rho":0.0011244506082849874,"breakevenPct":19.520700544055828},{"delta":0.6,"premium":0.8120093379138063,"strike":3.7509620825219483,"iv":1.1679245724673737,"gamma":0.18314202057938528,"theta":-0.00524776898258681,"vega":0.0025251998670776897,"rho":0.001203224127442661,"breakevenPct":17.146451193441884},{"delta":0.65,"premium":0.9082633932044994,"strike":3.5622286407754915,"iv":1.1737457529550397,"gamma":0.17059170637258342,"theta":-0.004952780917096754,"vega":0.002362794286400399,"rho":0.0012819976466003345,"breakevenPct":14.772201842827936},{"delta":0.7,"premium":1.0045174484951922,"strike":3.3734951990290347,"iv":1.1795669334427057,"gamma":0.15804139216578156,"theta":-0.004657792851606698,"vega":0.0022003887057231086,"rho":0.001360771165758008,"breakevenPct":12.397952492213992},{"delta":0.75,"premium":1.1007715037858854,"strike":3.1847617572825775,"iv":1.1853881139303717,"gamma":0.1454910779589797,"theta":-0.004362804786116642,"vega":0.0020379831250458176,"rho":0.0014395446849156815,"breakevenPct":10.023703141600045},{"delta":0.8,"premium":1.1970255590765784,"strike":2.9960283155361207,"iv":1.1912092944180377,"gamma":0.1329407637521778,"theta":-0.004067816720626586,"vega":0.0018755775443685268,"rho":0.0015183182040733553,"breakevenPct":7.649453790986094},{"delta":0.85,"premium":1.2932796143672713,"strike":2.807294873789664,"iv":1.197030474905704,"gamma":0.12039044954537595,"theta":-0.0037728286551365307,"vega":0.0017131719636912363,"rho":0.0015970917232310286,"breakevenPct":5.27520444037215},{"delta":0.9,"premium":1.3895336696579645,"strike":2.6185614320432067,"iv":1.20285165539337,"gamma":0.10784013533857409,"theta":-0.0034778405896464747,"vega":0.0015507663830139455,"rho":0.0016758652423887021,"breakevenPct":2.9009550897582024}],"put":[{"delta":0.7,"premium":1.47162910485921,"strike":5.1543464261675895,"iv":1.3214942031831034,"gamma":0.24082030369722932,"theta":-0.008123651971651541,"vega":0.0038156035698893326,"rho":-0.003342428696141326,"breakevenPct":5.452560362805076},{"delta":0.75,"premium":2.204774629155259,"strike":5.926078557005535,"iv":1.474465219098621,"gamma":0.2004218221833759,"theta":-0.007741911829909246,"vega":0.003393621419335996,"rho":-0.004078132377076064,"breakevenPct":4.461915538746712},{"delta":0.8,"premium":2.9379201534513086,"strike":6.697810687843482,"iv":1.6274362350141385,"gamma":0.16002334066952245,"theta":-0.007360171688166951,"vega":0.0029716392687826596,"rho":-0.004813836058010801,"breakevenPct":3.471270714688348},{"delta":0.85,"premium":3.671065677747356,"strike":7.469542818681427,"iv":1.7804072509296558,"gamma":0.11962485915566909,"theta":-0.006978431546424656,"vega":0.0025496571182293238,"rho":-0.005549539738945537,"breakevenPct":2.4806258906299865}]},"raw":{"call":[{"delta":0.25,"premium":0.1821904859990473,"strike":5.71904859990473,"iv":1.3980098971834727,"gamma":0.2255286351285436,"theta":-0.008325829091352436,"vega":0.0034542315988992833,"rho":0.0006188076171500589,"breakevenPct":51.50417411372692},{"delta":0.3,"premium":0.23448500616964824,"strike":4.8833627330006895,"iv":1.1329974895413775,"gamma":0.25844390582019644,"theta":-0.007017697375527146,"vega":0.0034996333511414343,"rho":0.0007305830124966199,"breakevenPct":31.391947297125565},{"delta":0.35,"premium":0.33073906146034127,"strike":4.694629291254233,"iv":1.1388186700290437,"gamma":0.24589359161339458,"theta":-0.006722709310037089,"vega":0.0033372277704641438,"rho":0.0008093565316542934,"breakevenPct":29.01769794651162},{"delta":0.4,"premium":0.42699311675103435,"strike":4.505895849507776,"iv":1.1446398505167097,"gamma":0.23334327740659272,"theta":-0.006427721244547034,"vega":0.003174822189786853,"rho":0.000888130050811967,"breakevenPct":26.64344859589767},{"delta":0.45,"premium":0.5232471720417273,"strike":4.317162407761319,"iv":1.1504610310043757,"gamma":0.22079296319979086,"theta":-0.006132733179056977,"vega":0.003012416609109562,"rho":0.0009669035699696405,"breakevenPct":24.269199245283723},{"delta":0.5,"premium":0.6195012273324203,"strike":4.128428966014862,"iv":1.1562822114920417,"gamma":0.208242648992989,"theta":-0.005837745113566922,"vega":0.0028500110284322712,"rho":0.001045677089127314,"breakevenPct":21.89494989466978},{"delta":0.55,"premium":0.7157552826231133,"strike":3.939695524268405,"iv":1.1621033919797077,"gamma":0.19569233478618714,"theta":-0.005542757048076866,"vega":0.0026876054477549807,"rho":0.0011244506082849874,"breakevenPct":19.520700544055828},{"delta":0.6,"premium":0.8120093379138063,"strike":3.7509620825219483,"iv":1.1679245724673737,"gamma":0.18314202057938528,"theta":-0.00524776898258681,"vega":0.0025251998670776897,"rho":0.001203224127442661,"breakevenPct":17.146451193441884},{"delta":0.65,"premium":0.9082633932044994,"strike":3.5622286407754915,"iv":1.1737457529550397,"gamma":0.17059170637258342,"theta":-0.004952780917096754,"vega":0.002362794286400399,"rho":0.0012819976466003345,"breakevenPct":14.772201842827936},{"delta":0.7,"premium":1.0045174484951922,"strike":3.3734951990290347,"iv":1.1795669334427057,"gamma":0.15804139216578156,"theta":-0.004657792851606698,"vega":0.0022003887057231086,"rho":0.001360771165758008,"breakevenPct":12.397952492213992},{"delta":0.75,"premium":1.1007715037858854,"strike":3.1847617572825775,"iv":1.1853881139303717,"gamma":0.1454910779589797,"theta":-0.004362804786116642,"vega":0.0020379831250458176,"rho":0.0014395446849156815,"breakevenPct":10.023703141600045},{"delta":0.8,"premium":1.1970255590765784,"strike":2.9960283155361207,"iv":1.1912092944180377,"gamma":0.1329407637521778,"theta":-0.004067816720626586,"vega":0.0018755775443685268,"rho":0.0015183182040733553,"breakevenPct":7.649453790986094},{"delta":0.85,"premium":1.2932796143672713,"strike":2.807294873789664,"iv":1.197030474905704,"gamma":0.12039044954537595,"theta":-0.0037728286551365307,"vega":0.0017131719636912363,"rho":0.0015970917232310286,"breakevenPct":5.27520444037215},{"delta":0.9,"premium":1.3895336696579645,"strike":2.6185614320432067,"iv":1.20285165539337,"gamma":0.10784013533857409,"theta":-0.0034778405896464747,"vega":0.0015507663830139455,"rho":0.0016758652423887021,"breakevenPct":2.9009550897582024}],"put":[{"delta":0.7,"premium":1.47162910485921,"strike":5.1543464261675895,"iv":1.3214942031831034,"gamma":0.24082030369722932,"theta":-0.008123651971651541,"vega":0.0038156035698893326,"rho":-0.003342428696141326,"breakevenPct":5.452560362805076},{"delta":0.75,"premium":2.204774629155259,"strike":5.926078557005535,"iv":1.474465219098621,"gamma":0.2004218221833759,"theta":-0.007741911829909246,"vega":0.003393621419335996,"rho":-0.004078132377076064,"breakevenPct":4.461915538746712},{"delta":0.8,"premium":2.9379201534513086,"strike":6.697810687843482,"iv":1.6274362350141385,"gamma":0.16002334066952245,"theta":-0.007360171688166951,"vega":0.0029716392687826596,"rho":-0.004813836058010801,"breakevenPct":3.471270714688348},{"delta":0.85,"premium":3.671065677747356,"strike":7.469542818681427,"iv":1.7804072509296558,"gamma":0.11962485915566909,"theta":-0.006978431546424656,"vega":0.0025496571182293238,"rho":-0.005549539738945537,"breakevenPct":2.4806258906299865}]}},"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"}}