{"symbol":"ACB","url":"https://intraalpha.com/companies/ACB","capturedAt":"2026-10-23T05:02:54.281Z","state":"ready","quote":{"symbol":"ACB","last_price":3.96,"prev_close":3.96,"regular_close":3.97,"change":0,"change_pct":0,"regular_change":0.01,"regular_change_pct":0.2525,"extended_change":-0.01,"extended_change_pct":-0.2519,"bid":3.9,"ask":4.04,"bid_size":1200,"ask_size":500,"volume":683490,"vwap":3.978522,"open":3.93,"high":4.06,"low":3.9,"close":3.97,"trade_count":3980,"last_trade_at":"2026-10-22T22:38:42.982426317Z","last_quote_at":"2026-10-22T23:56:33.886808834Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:46.884026194-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ACB","fetched_at":"2026-10-23T05:02:53.772438+00:00","name":"Aurora Cannabis Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Aurora Cannabis Inc. produces and distributes medical cannabis products globally. The company is headquartered in Edmonton, Canada.","fiscal_year_end":"March","latest_quarter":"2026-06-30","market_cap":250708000,"ebitda":-29952000,"pe_ratio":null,"peg_ratio":null,"book_value":5.92,"dividend_per_share":null,"dividend_yield":null,"eps":-0.61,"revenue_ttm":314071000,"gross_profit_ttm":138744000,"profit_margin":-0.383,"operating_margin_ttm":-0.129,"return_on_assets_ttm":-0.0372,"return_on_equity_ttm":-0.094,"quarterly_earnings_growth":-0.947,"quarterly_revenue_growth":-0.088,"analyst_target_price":6.23,"analyst_number":0,"beta":1.424,"fifty_two_week_high":6.36,"fifty_two_week_low":2.56,"fifty_day_ma":4.008,"two_hundred_day_ma":3.549,"shares_outstanding":63310000,"forward_pe":109.89,"price_to_sales":0.798,"price_to_book":0.711,"ev_to_revenue":0.951,"ev_to_ebitda":15.32},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:53.772438+00:00"},"optionObservedAt":"2026-10-22T19:49:58.527Z","bars":[{"c":4.1048,"h":4.1048,"l":4.1048,"n":1,"o":4.1048,"t":"2026-10-16T08:20:00Z","v":194,"vw":4.1048},{"c":4.11,"h":4.12,"l":4.085,"n":126,"o":4.11,"t":"2026-10-16T13:30:00Z","v":24686,"vw":4.103401},{"c":4.11,"h":4.11,"l":4.105,"n":16,"o":4.11,"t":"2026-10-16T13:35:00Z","v":1705,"vw":4.108378},{"c":4.11,"h":4.11,"l":4.1,"n":49,"o":4.11,"t":"2026-10-16T13:40:00Z","v":4944,"vw":4.109556},{"c":4.07,"h":4.0964,"l":4.07,"n":35,"o":4.0964,"t":"2026-10-16T13:45:00Z","v":17995,"vw":4.088181},{"c":4.07,"h":4.07,"l":4.06,"n":18,"o":4.065,"t":"2026-10-16T13:50:00Z","v":4154,"vw":4.067881},{"c":4.06,"h":4.06,"l":4.06,"n":15,"o":4.06,"t":"2026-10-16T13:55:00Z","v":832,"vw":4.06},{"c":4.065,"h":4.07,"l":4.055,"n":47,"o":4.07,"t":"2026-10-16T14:00:00Z","v":10083,"vw":4.060659},{"c":4.07,"h":4.075,"l":4.07,"n":33,"o":4.07,"t":"2026-10-16T14:05:00Z","v":7461,"vw":4.070754},{"c":4.07,"h":4.07,"l":4.06,"n":10,"o":4.065,"t":"2026-10-16T14:10:00Z","v":903,"vw":4.065667},{"c":4.075,"h":4.09,"l":4.065,"n":36,"o":4.065,"t":"2026-10-16T14:15:00Z","v":9503,"vw":4.075529},{"c":4.08,"h":4.095,"l":4.07,"n":163,"o":4.075,"t":"2026-10-16T14:20:00Z","v":44878,"vw":4.080457},{"c":4.075,"h":4.085,"l":4.06,"n":78,"o":4.085,"t":"2026-10-16T14:25:00Z","v":43246,"vw":4.072517},{"c":4.06,"h":4.08,"l":4.06,"n":46,"o":4.08,"t":"2026-10-16T14:30:00Z","v":22930,"vw":4.07007},{"c":4.0407,"h":4.055,"l":4.04,"n":33,"o":4.055,"t":"2026-10-16T14:35:00Z","v":4372,"vw":4.046923},{"c":4.05,"h":4.05,"l":4.0326,"n":76,"o":4.045,"t":"2026-10-16T14:40:00Z","v":63039,"vw":4.041828},{"c":4.06,"h":4.07,"l":4.06,"n":17,"o":4.06,"t":"2026-10-16T14:45:00Z","v":2288,"vw":4.062433},{"c":4.0329,"h":4.0501,"l":4.0329,"n":45,"o":4.0501,"t":"2026-10-16T14:50:00Z","v":29376,"vw":4.045908},{"c":4.04,"h":4.045,"l":4.035,"n":55,"o":4.038,"t":"2026-10-16T14:55:00Z","v":50233,"vw":4.038698},{"c":4.0299,"h":4.04,"l":4.02,"n":157,"o":4.04,"t":"2026-10-16T15:00:00Z","v":105101,"vw":4.031771},{"c":4,"h":4.03,"l":3.99,"n":200,"o":4.0299,"t":"2026-10-16T15:05:00Z","v":85610,"vw":4.021049},{"c":4.02,"h":4.02,"l":4,"n":48,"o":4,"t":"2026-10-16T15:10:00Z","v":13996,"vw":4.00797},{"c":4.0001,"h":4.01,"l":4,"n":20,"o":4,"t":"2026-10-16T15:15:00Z","v":1414,"vw":4.004599},{"c":4.005,"h":4.0055,"l":4,"n":24,"o":4.005,"t":"2026-10-16T15:20:00Z","v":2144,"vw":4.002307},{"c":4.005,"h":4.0095,"l":4.005,"n":27,"o":4.005,"t":"2026-10-16T15:25:00Z","v":3752,"vw":4.005127},{"c":4.005,"h":4.01,"l":4,"n":28,"o":4.005,"t":"2026-10-16T15:30:00Z","v":4219,"vw":4.005907},{"c":3.99,"h":4,"l":3.985,"n":70,"o":4,"t":"2026-10-16T15:35:00Z","v":38355,"vw":3.994489},{"c":3.985,"h":4,"l":3.98,"n":33,"o":3.995,"t":"2026-10-16T15:40:00Z","v":8293,"vw":3.990855},{"c":3.99,"h":3.995,"l":3.985,"n":20,"o":3.985,"t":"2026-10-16T15:45:00Z","v":1887,"vw":3.988159},{"c":4.015,"h":4.015,"l":3.9823,"n":128,"o":3.99,"t":"2026-10-16T15:50:00Z","v":54706,"vw":4.003446},{"c":4.0299,"h":4.0399,"l":4.015,"n":43,"o":4.015,"t":"2026-10-16T15:55:00Z","v":10470,"vw":4.025435},{"c":4.035,"h":4.045,"l":4.025,"n":102,"o":4.025,"t":"2026-10-16T16:00:00Z","v":25708,"vw":4.03479},{"c":4.035,"h":4.0387,"l":4.035,"n":2,"o":4.0387,"t":"2026-10-16T16:05:00Z","v":650,"vw":4.036708},{"c":4.0513,"h":4.0513,"l":4.035,"n":25,"o":4.035,"t":"2026-10-16T16:10:00Z","v":4907,"vw":4.041996},{"c":4.045,"h":4.06,"l":4.04,"n":32,"o":4.05,"t":"2026-10-16T16:15:00Z","v":8135,"vw":4.047291},{"c":4.045,"h":4.045,"l":4.045,"n":3,"o":4.045,"t":"2026-10-16T16:20:00Z","v":209,"vw":4.045},{"c":4.045,"h":4.045,"l":4.04,"n":24,"o":4.0401,"t":"2026-10-16T16:25:00Z","v":17126,"vw":4.044391},{"c":4.0411,"h":4.0411,"l":4.0361,"n":27,"o":4.04,"t":"2026-10-16T16:30:00Z","v":2534,"vw":4.039671},{"c":4.05,"h":4.05,"l":4.04,"n":17,"o":4.04,"t":"2026-10-16T16:35:00Z","v":4421,"vw":4.046584},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-10-16T16:40:00Z","v":250,"vw":4.045},{"c":4.045,"h":4.065,"l":4.045,"n":56,"o":4.05,"t":"2026-10-16T16:45:00Z","v":9626,"vw":4.057935},{"c":4.045,"h":4.045,"l":4.045,"n":4,"o":4.045,"t":"2026-10-16T16:50:00Z","v":204,"vw":4.045},{"c":4.0627,"h":4.0627,"l":4.045,"n":46,"o":4.0475,"t":"2026-10-16T16:55:00Z","v":7429,"vw":4.052965},{"c":4.055,"h":4.0601,"l":4.055,"n":32,"o":4.0601,"t":"2026-10-16T17:00:00Z","v":1733,"vw":4.056819},{"c":4.035,"h":4.0599,"l":4.035,"n":42,"o":4.0599,"t":"2026-10-16T17:05:00Z","v":8068,"vw":4.045353},{"c":4.0317,"h":4.035,"l":4.0317,"n":23,"o":4.035,"t":"2026-10-16T17:10:00Z","v":3866,"vw":4.034908},{"c":4.035,"h":4.035,"l":4.025,"n":37,"o":4.035,"t":"2026-10-16T17:15:00Z","v":1697,"vw":4.033518},{"c":4.03,"h":4.035,"l":4.03,"n":17,"o":4.0323,"t":"2026-10-16T17:20:00Z","v":615,"vw":4.03305},{"c":4.035,"h":4.04,"l":4.035,"n":22,"o":4.035,"t":"2026-10-16T17:25:00Z","v":1019,"vw":4.038072},{"c":4.04,"h":4.045,"l":4.035,"n":46,"o":4.04,"t":"2026-10-16T17:30:00Z","v":7311,"vw":4.039861},{"c":4.0303,"h":4.045,"l":4.03,"n":22,"o":4.045,"t":"2026-10-16T17:35:00Z","v":4596,"vw":4.031878},{"c":4.045,"h":4.05,"l":4.03,"n":52,"o":4.03,"t":"2026-10-16T17:40:00Z","v":11866,"vw":4.039365},{"c":4.04,"h":4.045,"l":4.04,"n":9,"o":4.045,"t":"2026-10-16T17:45:00Z","v":661,"vw":4.042273},{"c":4.04,"h":4.04,"l":4.04,"n":11,"o":4.04,"t":"2026-10-16T17:50:00Z","v":1869,"vw":4.04},{"c":4.035,"h":4.035,"l":4.035,"n":11,"o":4.035,"t":"2026-10-16T17:55:00Z","v":415,"vw":4.035},{"c":4.03,"h":4.03,"l":4.025,"n":24,"o":4.03,"t":"2026-10-16T18:00:00Z","v":6055,"vw":4.025416},{"c":4.025,"h":4.025,"l":4.025,"n":4,"o":4.025,"t":"2026-10-16T18:05:00Z","v":124,"vw":4.025},{"c":4.025,"h":4.03,"l":4.025,"n":4,"o":4.03,"t":"2026-10-16T18:10:00Z","v":320,"vw":4.028333},{"c":4.015,"h":4.015,"l":4.015,"n":4,"o":4.015,"t":"2026-10-16T18:15:00Z","v":199,"vw":4.015},{"c":4.015,"h":4.0192,"l":4.015,"n":17,"o":4.0192,"t":"2026-10-16T18:20:00Z","v":532,"vw":4.017797},{"c":4.02,"h":4.025,"l":4.02,"n":17,"o":4.02,"t":"2026-10-16T18:25:00Z","v":772,"vw":4.022143},{"c":4.005,"h":4.0111,"l":4.005,"n":29,"o":4.0111,"t":"2026-10-16T18:30:00Z","v":7052,"vw":4.009828},{"c":4.015,"h":4.015,"l":4.01,"n":31,"o":4.01,"t":"2026-10-16T18:35:00Z","v":1090,"vw":4.013889},{"c":3.995,"h":4,"l":3.995,"n":17,"o":4,"t":"2026-10-16T18:40:00Z","v":1597,"vw":3.999649},{"c":3.995,"h":3.995,"l":3.995,"n":14,"o":3.995,"t":"2026-10-16T18:45:00Z","v":467,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":24,"o":3.995,"t":"2026-10-16T18:50:00Z","v":2531,"vw":3.995},{"c":3.995,"h":4.005,"l":3.995,"n":47,"o":4,"t":"2026-10-16T18:55:00Z","v":8084,"vw":3.999936},{"c":3.995,"h":3.995,"l":3.995,"n":33,"o":3.995,"t":"2026-10-16T19:00:00Z","v":2958,"vw":3.995},{"c":3.985,"h":3.995,"l":3.985,"n":136,"o":3.995,"t":"2026-10-16T19:05:00Z","v":30611,"vw":3.990303},{"c":3.9999,"h":4,"l":3.99,"n":45,"o":3.99,"t":"2026-10-16T19:10:00Z","v":6105,"vw":3.992978},{"c":4,"h":4.005,"l":3.995,"n":43,"o":4,"t":"2026-10-16T19:15:00Z","v":4339,"vw":3.999924},{"c":3.995,"h":4.005,"l":3.995,"n":47,"o":3.995,"t":"2026-10-16T19:20:00Z","v":8502,"vw":4.000061},{"c":3.995,"h":4,"l":3.995,"n":32,"o":4,"t":"2026-10-16T19:25:00Z","v":1964,"vw":3.99938},{"c":3.995,"h":3.995,"l":3.99,"n":45,"o":3.995,"t":"2026-10-16T19:30:00Z","v":9170,"vw":3.993869},{"c":3.9927,"h":4.0053,"l":3.9927,"n":43,"o":4,"t":"2026-10-16T19:35:00Z","v":2919,"vw":4.000286},{"c":3.99,"h":3.995,"l":3.99,"n":89,"o":3.995,"t":"2026-10-16T19:40:00Z","v":11587,"vw":3.993248},{"c":3.985,"h":3.99,"l":3.985,"n":60,"o":3.99,"t":"2026-10-16T19:45:00Z","v":5309,"vw":3.986618},{"c":3.995,"h":3.995,"l":3.985,"n":95,"o":3.99,"t":"2026-10-16T19:50:00Z","v":16807,"vw":3.98961},{"c":3.99,"h":4,"l":3.99,"n":121,"o":4,"t":"2026-10-16T19:55:00Z","v":26968,"vw":3.993168},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-16T20:00:00Z","v":13294,"vw":3.99},{"c":4.0003,"h":4.0003,"l":4.0003,"n":4,"o":4.0003,"t":"2026-10-16T20:20:00Z","v":447,"vw":4.0003},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T20:40:00Z","v":300,"vw":4.03},{"c":4.0093,"h":4.0093,"l":4.0093,"n":1,"o":4.0093,"t":"2026-10-16T23:45:00Z","v":6000,"vw":4.0093},{"c":3.96,"h":4.02,"l":3.96,"n":33,"o":4.01,"t":"2026-10-16T23:55:00Z","v":6535,"vw":3.976438},{"c":4.05,"h":4.05,"l":4,"n":4,"o":4,"t":"2026-10-19T08:15:00Z","v":700,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-19T11:35:00Z","v":1706,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-10-19T13:25:00Z","v":3045,"vw":4.05},{"c":4.06,"h":4.09,"l":3.99,"n":487,"o":3.99,"t":"2026-10-19T13:30:00Z","v":65470,"vw":4.034474},{"c":4.03,"h":4.05,"l":4.03,"n":28,"o":4.0411,"t":"2026-10-19T13:35:00Z","v":3048,"vw":4.043485},{"c":4.025,"h":4.04,"l":4.01,"n":35,"o":4.04,"t":"2026-10-19T13:40:00Z","v":1929,"vw":4.022175},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-10-19T13:45:00Z","v":232,"vw":4.01},{"c":4.005,"h":4.005,"l":4,"n":26,"o":4.005,"t":"2026-10-19T13:50:00Z","v":6331,"vw":4.003571},{"c":4.005,"h":4.005,"l":4.005,"n":11,"o":4.005,"t":"2026-10-19T13:55:00Z","v":665,"vw":4.005},{"c":4.01,"h":4.01,"l":4,"n":14,"o":4,"t":"2026-10-19T14:00:00Z","v":9056,"vw":4.003048},{"c":4,"h":4.01,"l":3.995,"n":47,"o":4.005,"t":"2026-10-19T14:05:00Z","v":14985,"vw":4.001102},{"c":3.99,"h":4.01,"l":3.98,"n":80,"o":3.995,"t":"2026-10-19T14:10:00Z","v":21439,"vw":3.992206},{"c":4.015,"h":4.0299,"l":3.99,"n":25,"o":3.9913,"t":"2026-10-19T14:15:00Z","v":14817,"vw":4.019544},{"c":4.025,"h":4.03,"l":4.015,"n":31,"o":4.015,"t":"2026-10-19T14:20:00Z","v":6136,"vw":4.025222},{"c":4.025,"h":4.0284,"l":4.02,"n":37,"o":4.028,"t":"2026-10-19T14:25:00Z","v":4368,"vw":4.022215},{"c":4.015,"h":4.025,"l":4.01,"n":29,"o":4.025,"t":"2026-10-19T14:30:00Z","v":4526,"vw":4.015167},{"c":4.01,"h":4.02,"l":4.005,"n":36,"o":4.015,"t":"2026-10-19T14:35:00Z","v":4919,"vw":4.011759},{"c":4.005,"h":4.015,"l":4,"n":59,"o":4.015,"t":"2026-10-19T14:40:00Z","v":9498,"vw":4.010477},{"c":4.005,"h":4.015,"l":4.005,"n":28,"o":4.005,"t":"2026-10-19T14:45:00Z","v":4271,"vw":4.010689},{"c":4,"h":4.01,"l":4,"n":61,"o":4,"t":"2026-10-19T14:50:00Z","v":11023,"vw":4.002177},{"c":3.995,"h":4.005,"l":3.995,"n":29,"o":3.995,"t":"2026-10-19T14:55:00Z","v":9114,"vw":3.999579},{"c":4.005,"h":4.005,"l":3.995,"n":54,"o":4.005,"t":"2026-10-19T15:00:00Z","v":23469,"vw":4.001836},{"c":4.025,"h":4.035,"l":4.005,"n":75,"o":4.005,"t":"2026-10-19T15:05:00Z","v":23854,"vw":4.015545},{"c":4.035,"h":4.035,"l":4.025,"n":7,"o":4.025,"t":"2026-10-19T15:10:00Z","v":750,"vw":4.032143},{"c":4.03,"h":4.035,"l":4.0285,"n":14,"o":4.035,"t":"2026-10-19T15:15:00Z","v":1745,"vw":4.030074},{"c":4.04,"h":4.04,"l":4.03,"n":23,"o":4.04,"t":"2026-10-19T15:25:00Z","v":2392,"vw":4.036455},{"c":4.045,"h":4.045,"l":4.0361,"n":17,"o":4.04,"t":"2026-10-19T15:30:00Z","v":2270,"vw":4.040577},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-19T15:35:00Z","v":614,"vw":4.045},{"c":4.05,"h":4.05,"l":4.045,"n":10,"o":4.045,"t":"2026-10-19T15:40:00Z","v":1184,"vw":4.04574},{"c":4.04,"h":4.045,"l":4.04,"n":25,"o":4.045,"t":"2026-10-19T15:45:00Z","v":2535,"vw":4.042747},{"c":4.045,"h":4.045,"l":4.0401,"n":2,"o":4.0401,"t":"2026-10-19T15:50:00Z","v":334,"vw":4.043533},{"c":4.045,"h":4.05,"l":4.045,"n":11,"o":4.045,"t":"2026-10-19T15:55:00Z","v":683,"vw":4.046667},{"c":4.02,"h":4.04,"l":4.02,"n":19,"o":4.04,"t":"2026-10-19T16:00:00Z","v":2598,"vw":4.029394},{"c":4.015,"h":4.03,"l":4.015,"n":14,"o":4.03,"t":"2026-10-19T16:05:00Z","v":1280,"vw":4.021086},{"c":4.02,"h":4.02,"l":4.015,"n":32,"o":4.015,"t":"2026-10-19T16:10:00Z","v":9389,"vw":4.017978},{"c":4.02,"h":4.02,"l":4.015,"n":10,"o":4.02,"t":"2026-10-19T16:15:00Z","v":779,"vw":4.01925},{"c":4.02,"h":4.02,"l":4.015,"n":13,"o":4.015,"t":"2026-10-19T16:20:00Z","v":3361,"vw":4.016571},{"c":4.015,"h":4.02,"l":4.015,"n":28,"o":4.02,"t":"2026-10-19T16:25:00Z","v":5931,"vw":4.01956},{"c":4.01,"h":4.015,"l":4.01,"n":30,"o":4.01,"t":"2026-10-19T16:30:00Z","v":4746,"vw":4.011004},{"c":4.0123,"h":4.015,"l":4.01,"n":26,"o":4.01,"t":"2026-10-19T16:45:00Z","v":2096,"vw":4.01219},{"c":4.015,"h":4.015,"l":4.012,"n":7,"o":4.012,"t":"2026-10-19T16:50:00Z","v":1518,"vw":4.0135},{"c":4.01,"h":4.01,"l":4.005,"n":40,"o":4.01,"t":"2026-10-19T16:55:00Z","v":8765,"vw":4.009401},{"c":3.9957,"h":4,"l":3.99,"n":23,"o":4,"t":"2026-10-19T17:00:00Z","v":4918,"vw":3.998074},{"c":3.99,"h":4,"l":3.98,"n":112,"o":3.99,"t":"2026-10-19T17:05:00Z","v":42251,"vw":3.992033},{"c":3.985,"h":3.99,"l":3.98,"n":26,"o":3.985,"t":"2026-10-19T17:10:00Z","v":6240,"vw":3.987477},{"c":3.995,"h":3.995,"l":3.985,"n":19,"o":3.985,"t":"2026-10-19T17:15:00Z","v":3451,"vw":3.990162},{"c":3.995,"h":3.995,"l":3.9911,"n":7,"o":3.995,"t":"2026-10-19T17:20:00Z","v":904,"vw":3.993267},{"c":4,"h":4,"l":4,"n":25,"o":4,"t":"2026-10-19T17:25:00Z","v":6221,"vw":4},{"c":4,"h":4,"l":4,"n":15,"o":4,"t":"2026-10-19T17:30:00Z","v":3349,"vw":4},{"c":3.985,"h":3.995,"l":3.985,"n":32,"o":3.99,"t":"2026-10-19T17:35:00Z","v":2236,"vw":3.990428},{"c":3.995,"h":3.995,"l":3.99,"n":6,"o":3.99,"t":"2026-10-19T17:40:00Z","v":369,"vw":3.99247},{"c":3.985,"h":3.99,"l":3.985,"n":16,"o":3.99,"t":"2026-10-19T17:45:00Z","v":1442,"vw":3.988049},{"c":3.9909,"h":3.9909,"l":3.98,"n":28,"o":3.98,"t":"2026-10-19T17:50:00Z","v":6159,"vw":3.982188},{"c":3.99,"h":3.99,"l":3.985,"n":28,"o":3.99,"t":"2026-10-19T17:55:00Z","v":6198,"vw":3.989836},{"c":3.9847,"h":3.9923,"l":3.9847,"n":49,"o":3.99,"t":"2026-10-19T18:00:00Z","v":9614,"vw":3.98971},{"c":3.9913,"h":3.9923,"l":3.99,"n":16,"o":3.99,"t":"2026-10-19T18:05:00Z","v":1480,"vw":3.990464},{"c":3.99,"h":3.99,"l":3.99,"n":13,"o":3.99,"t":"2026-10-19T18:15:00Z","v":1178,"vw":3.99},{"c":3.9899,"h":3.9899,"l":3.9837,"n":8,"o":3.9837,"t":"2026-10-19T18:20:00Z","v":6646,"vw":3.985189},{"c":3.975,"h":3.98,"l":3.975,"n":34,"o":3.98,"t":"2026-10-19T18:35:00Z","v":15246,"vw":3.979426},{"c":3.9724,"h":3.9724,"l":3.9724,"n":2,"o":3.9724,"t":"2026-10-19T18:40:00Z","v":112,"vw":3.9724},{"c":3.97,"h":3.98,"l":3.96,"n":65,"o":3.975,"t":"2026-10-19T18:45:00Z","v":19876,"vw":3.968059},{"c":3.9717,"h":3.975,"l":3.97,"n":16,"o":3.97,"t":"2026-10-19T18:50:00Z","v":9020,"vw":3.97032},{"c":3.985,"h":3.985,"l":3.9714,"n":36,"o":3.9714,"t":"2026-10-19T18:55:00Z","v":11569,"vw":3.980157},{"c":3.985,"h":3.985,"l":3.98,"n":4,"o":3.98,"t":"2026-10-19T19:00:00Z","v":330,"vw":3.9825},{"c":3.99,"h":3.995,"l":3.985,"n":47,"o":3.985,"t":"2026-10-19T19:05:00Z","v":9921,"vw":3.989991},{"c":3.975,"h":3.985,"l":3.97,"n":53,"o":3.985,"t":"2026-10-19T19:10:00Z","v":11234,"vw":3.979906},{"c":3.985,"h":3.985,"l":3.975,"n":30,"o":3.975,"t":"2026-10-19T19:15:00Z","v":8812,"vw":3.980308},{"c":3.99,"h":3.99,"l":3.9801,"n":5,"o":3.9801,"t":"2026-10-19T19:20:00Z","v":602,"vw":3.985867},{"c":3.99,"h":3.99,"l":3.98,"n":26,"o":3.98,"t":"2026-10-19T19:25:00Z","v":10330,"vw":3.988828},{"c":3.985,"h":3.99,"l":3.98,"n":29,"o":3.99,"t":"2026-10-19T19:30:00Z","v":4122,"vw":3.982486},{"c":3.98,"h":3.985,"l":3.98,"n":17,"o":3.985,"t":"2026-10-19T19:35:00Z","v":3474,"vw":3.983507},{"c":3.985,"h":3.985,"l":3.985,"n":10,"o":3.985,"t":"2026-10-19T19:40:00Z","v":2234,"vw":3.985},{"c":3.98,"h":3.985,"l":3.975,"n":98,"o":3.98,"t":"2026-10-19T19:45:00Z","v":18859,"vw":3.979917},{"c":3.9679,"h":3.98,"l":3.965,"n":102,"o":3.98,"t":"2026-10-19T19:50:00Z","v":27125,"vw":3.970163},{"c":3.96,"h":3.97,"l":3.96,"n":173,"o":3.965,"t":"2026-10-19T19:55:00Z","v":28277,"vw":3.964584},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-19T20:00:00Z","v":11822,"vw":3.96},{"c":3.95,"h":3.96,"l":3.95,"n":4,"o":3.96,"t":"2026-10-19T21:35:00Z","v":4700,"vw":3.955957},{"c":3.9692,"h":3.9692,"l":3.9692,"n":1,"o":3.9692,"t":"2026-10-19T22:30:00Z","v":1000,"vw":3.9692},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T23:15:00Z","v":800,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T11:25:00Z","v":1035,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-20T11:50:00Z","v":811,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T12:20:00Z","v":200,"vw":3.95},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-20T13:10:00Z","v":116,"vw":3.88},{"c":3.94,"h":3.96,"l":3.9,"n":122,"o":3.9,"t":"2026-10-20T13:30:00Z","v":35216,"vw":3.928582},{"c":3.9477,"h":3.95,"l":3.94,"n":19,"o":3.94,"t":"2026-10-20T13:35:00Z","v":2949,"vw":3.947834},{"c":3.9399,"h":3.945,"l":3.921,"n":54,"o":3.945,"t":"2026-10-20T13:40:00Z","v":7887,"vw":3.935445},{"c":3.9518,"h":3.9518,"l":3.935,"n":36,"o":3.935,"t":"2026-10-20T13:45:00Z","v":16134,"vw":3.937876},{"c":3.96,"h":3.96,"l":3.94,"n":52,"o":3.95,"t":"2026-10-20T13:50:00Z","v":11431,"vw":3.950517},{"c":3.96,"h":3.967,"l":3.945,"n":86,"o":3.95,"t":"2026-10-20T13:55:00Z","v":15410,"vw":3.951147},{"c":3.955,"h":3.97,"l":3.955,"n":26,"o":3.9662,"t":"2026-10-20T14:00:00Z","v":4308,"vw":3.965467},{"c":3.9694,"h":3.9694,"l":3.95,"n":25,"o":3.95,"t":"2026-10-20T14:05:00Z","v":6274,"vw":3.959664},{"c":3.96,"h":3.96,"l":3.955,"n":9,"o":3.96,"t":"2026-10-20T14:10:00Z","v":787,"vw":3.959356},{"c":3.985,"h":3.985,"l":3.965,"n":34,"o":3.965,"t":"2026-10-20T14:15:00Z","v":8288,"vw":3.971887},{"c":4.005,"h":4.005,"l":3.98,"n":18,"o":3.985,"t":"2026-10-20T14:20:00Z","v":1886,"vw":3.988709},{"c":4.02,"h":4.02,"l":3.995,"n":29,"o":4,"t":"2026-10-20T14:25:00Z","v":3805,"vw":4.015321},{"c":4.01,"h":4.025,"l":4.01,"n":69,"o":4.02,"t":"2026-10-20T14:30:00Z","v":9981,"vw":4.013878},{"c":4.0099,"h":4.02,"l":4,"n":33,"o":4.02,"t":"2026-10-20T14:35:00Z","v":20748,"vw":4.004762},{"c":4.02,"h":4.0264,"l":4.0061,"n":111,"o":4.0061,"t":"2026-10-20T14:40:00Z","v":30626,"vw":4.019547},{"c":4.01,"h":4.03,"l":4.01,"n":66,"o":4.02,"t":"2026-10-20T14:45:00Z","v":23692,"vw":4.018858},{"c":4.025,"h":4.025,"l":4.01,"n":17,"o":4.015,"t":"2026-10-20T14:50:00Z","v":4581,"vw":4.019713},{"c":4.04,"h":4.06,"l":4.025,"n":120,"o":4.025,"t":"2026-10-20T14:55:00Z","v":47761,"vw":4.044114},{"c":4.035,"h":4.055,"l":4.035,"n":44,"o":4.055,"t":"2026-10-20T15:00:00Z","v":13772,"vw":4.042906},{"c":4.04,"h":4.045,"l":4.035,"n":33,"o":4.04,"t":"2026-10-20T15:05:00Z","v":5636,"vw":4.04},{"c":4.02,"h":4.03,"l":4.02,"n":10,"o":4.03,"t":"2026-10-20T15:10:00Z","v":521,"vw":4.024},{"c":4.025,"h":4.025,"l":4.0117,"n":32,"o":4.015,"t":"2026-10-20T15:15:00Z","v":9773,"vw":4.019878},{"c":4.025,"h":4.025,"l":4.015,"n":24,"o":4.0201,"t":"2026-10-20T15:20:00Z","v":4065,"vw":4.021117},{"c":4.025,"h":4.03,"l":4.025,"n":5,"o":4.03,"t":"2026-10-20T15:25:00Z","v":1401,"vw":4.026},{"c":4,"h":4.025,"l":4,"n":21,"o":4.025,"t":"2026-10-20T15:30:00Z","v":9256,"vw":4.006492},{"c":4.005,"h":4.01,"l":4.0011,"n":17,"o":4.01,"t":"2026-10-20T15:35:00Z","v":3311,"vw":4.005873},{"c":4.0199,"h":4.02,"l":4.01,"n":48,"o":4.01,"t":"2026-10-20T15:40:00Z","v":22616,"vw":4.014888},{"c":4.005,"h":4.015,"l":4.005,"n":23,"o":4.01,"t":"2026-10-20T15:45:00Z","v":4187,"vw":4.009185},{"c":4.01,"h":4.01,"l":4.005,"n":13,"o":4.005,"t":"2026-10-20T15:50:00Z","v":2815,"vw":4.007788},{"c":4.005,"h":4.005,"l":4.005,"n":13,"o":4.005,"t":"2026-10-20T15:55:00Z","v":2186,"vw":4.005},{"c":3.9989,"h":4,"l":3.9944,"n":9,"o":4,"t":"2026-10-20T16:00:00Z","v":950,"vw":3.997844},{"c":4,"h":4.005,"l":3.99,"n":28,"o":3.99,"t":"2026-10-20T16:05:00Z","v":5545,"vw":4.000122},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T16:10:00Z","v":124,"vw":4},{"c":4.005,"h":4.005,"l":4.005,"n":6,"o":4.005,"t":"2026-10-20T16:15:00Z","v":323,"vw":4.005},{"c":4.01,"h":4.01,"l":3.9999,"n":8,"o":3.9999,"t":"2026-10-20T16:20:00Z","v":753,"vw":4.004147},{"c":4.015,"h":4.015,"l":4.01,"n":12,"o":4.01,"t":"2026-10-20T16:25:00Z","v":1793,"vw":4.013105},{"c":4.015,"h":4.015,"l":4.015,"n":2,"o":4.015,"t":"2026-10-20T16:30:00Z","v":440,"vw":4.015},{"c":4.025,"h":4.025,"l":4.02,"n":2,"o":4.02,"t":"2026-10-20T16:35:00Z","v":400,"vw":4.0225},{"c":4.025,"h":4.025,"l":4.02,"n":6,"o":4.02,"t":"2026-10-20T16:40:00Z","v":585,"vw":4.023},{"c":4.025,"h":4.025,"l":4.025,"n":5,"o":4.025,"t":"2026-10-20T16:50:00Z","v":1174,"vw":4.025},{"c":3.995,"h":4.0256,"l":3.99,"n":283,"o":4.02,"t":"2026-10-20T16:55:00Z","v":94954,"vw":4.006715},{"c":3.995,"h":3.9989,"l":3.995,"n":26,"o":3.995,"t":"2026-10-20T17:00:00Z","v":13480,"vw":3.99513},{"c":3.995,"h":3.995,"l":3.9934,"n":35,"o":3.9934,"t":"2026-10-20T17:15:00Z","v":13888,"vw":3.994163},{"c":4.0012,"h":4.0043,"l":4,"n":12,"o":4,"t":"2026-10-20T17:20:00Z","v":11156,"vw":4.003908},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-20T17:25:00Z","v":5050,"vw":4},{"c":4.0038,"h":4.01,"l":4.0001,"n":13,"o":4.0001,"t":"2026-10-20T17:30:00Z","v":842,"vw":4.003414},{"c":4.005,"h":4.01,"l":4.0001,"n":12,"o":4.0001,"t":"2026-10-20T17:35:00Z","v":1672,"vw":4.005075},{"c":4.0002,"h":4.005,"l":4,"n":5,"o":4.005,"t":"2026-10-20T17:40:00Z","v":2400,"vw":4.000292},{"c":4,"h":4.005,"l":4,"n":41,"o":4,"t":"2026-10-20T17:45:00Z","v":9730,"vw":4.000198},{"c":3.9901,"h":4,"l":3.9901,"n":11,"o":3.9964,"t":"2026-10-20T17:55:00Z","v":4180,"vw":3.996662},{"c":3.99,"h":4,"l":3.985,"n":26,"o":4,"t":"2026-10-20T18:00:00Z","v":3148,"vw":3.990902},{"c":3.985,"h":3.985,"l":3.985,"n":7,"o":3.985,"t":"2026-10-20T18:10:00Z","v":838,"vw":3.985},{"c":3.975,"h":3.985,"l":3.975,"n":27,"o":3.985,"t":"2026-10-20T18:15:00Z","v":7872,"vw":3.981679},{"c":3.975,"h":3.975,"l":3.975,"n":9,"o":3.975,"t":"2026-10-20T18:20:00Z","v":2251,"vw":3.975},{"c":3.9694,"h":3.9699,"l":3.965,"n":8,"o":3.9691,"t":"2026-10-20T18:25:00Z","v":2378,"vw":3.96845},{"c":3.96,"h":3.97,"l":3.96,"n":32,"o":3.9688,"t":"2026-10-20T18:30:00Z","v":7515,"vw":3.962208},{"c":3.945,"h":3.955,"l":3.94,"n":30,"o":3.955,"t":"2026-10-20T18:40:00Z","v":4519,"vw":3.948047},{"c":3.96,"h":3.96,"l":3.9499,"n":23,"o":3.9499,"t":"2026-10-20T18:45:00Z","v":4490,"vw":3.951351},{"c":3.965,"h":3.965,"l":3.9502,"n":12,"o":3.955,"t":"2026-10-20T18:50:00Z","v":1819,"vw":3.958367},{"c":3.965,"h":3.965,"l":3.9602,"n":8,"o":3.9602,"t":"2026-10-20T18:55:00Z","v":328,"vw":3.963154},{"c":3.955,"h":3.97,"l":3.955,"n":27,"o":3.9674,"t":"2026-10-20T19:00:00Z","v":1425,"vw":3.961441},{"c":3.955,"h":3.9608,"l":3.955,"n":22,"o":3.96,"t":"2026-10-20T19:05:00Z","v":1644,"vw":3.95947},{"c":3.965,"h":3.97,"l":3.96,"n":22,"o":3.96,"t":"2026-10-20T19:10:00Z","v":3364,"vw":3.963376},{"c":3.97,"h":3.97,"l":3.955,"n":26,"o":3.96,"t":"2026-10-20T19:15:00Z","v":3119,"vw":3.961672},{"c":3.96,"h":3.965,"l":3.95,"n":30,"o":3.965,"t":"2026-10-20T19:20:00Z","v":11321,"vw":3.958769},{"c":3.965,"h":3.97,"l":3.955,"n":30,"o":3.96,"t":"2026-10-20T19:25:00Z","v":3328,"vw":3.961756},{"c":3.965,"h":3.965,"l":3.96,"n":8,"o":3.96,"t":"2026-10-20T19:30:00Z","v":1376,"vw":3.964635},{"c":3.96,"h":3.965,"l":3.955,"n":21,"o":3.965,"t":"2026-10-20T19:35:00Z","v":8377,"vw":3.96037},{"c":3.97,"h":3.98,"l":3.96,"n":44,"o":3.96,"t":"2026-10-20T19:40:00Z","v":7332,"vw":3.97128},{"c":3.985,"h":3.99,"l":3.98,"n":38,"o":3.98,"t":"2026-10-20T19:45:00Z","v":4986,"vw":3.982215},{"c":3.98,"h":3.985,"l":3.98,"n":13,"o":3.985,"t":"2026-10-20T19:50:00Z","v":1184,"vw":3.984136},{"c":3.96,"h":3.98,"l":3.955,"n":186,"o":3.98,"t":"2026-10-20T19:55:00Z","v":43607,"vw":3.964577},{"c":4.04,"h":4.04,"l":3.97,"n":5,"o":3.97,"t":"2026-10-20T20:00:00Z","v":6035,"vw":3.973409},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-20T20:30:00Z","v":250,"vw":3.97},{"c":3.9475,"h":3.9475,"l":3.9475,"n":1,"o":3.9475,"t":"2026-10-20T21:25:00Z","v":154,"vw":3.9475},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-21T12:35:00Z","v":4000,"vw":3.99},{"c":4.02,"h":4.03,"l":3.99,"n":5,"o":3.99,"t":"2026-10-21T12:45:00Z","v":422,"vw":4.010099},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-21T13:25:00Z","v":200,"vw":3.94},{"c":3.94,"h":3.98,"l":3.94,"n":100,"o":3.98,"t":"2026-10-21T13:30:00Z","v":18859,"vw":3.95804},{"c":3.955,"h":3.955,"l":3.94,"n":57,"o":3.94,"t":"2026-10-21T13:35:00Z","v":6883,"vw":3.945427},{"c":3.95,"h":3.96,"l":3.95,"n":29,"o":3.96,"t":"2026-10-21T13:40:00Z","v":5670,"vw":3.951781},{"c":3.9593,"h":3.9593,"l":3.94,"n":27,"o":3.94,"t":"2026-10-21T13:45:00Z","v":5928,"vw":3.946804},{"c":3.94,"h":3.955,"l":3.94,"n":26,"o":3.95,"t":"2026-10-21T13:50:00Z","v":3325,"vw":3.950539},{"c":3.95,"h":3.95,"l":3.93,"n":25,"o":3.93,"t":"2026-10-21T13:55:00Z","v":2429,"vw":3.941504},{"c":3.935,"h":3.955,"l":3.935,"n":37,"o":3.95,"t":"2026-10-21T14:00:00Z","v":4307,"vw":3.945814},{"c":3.94,"h":3.945,"l":3.93,"n":78,"o":3.94,"t":"2026-10-21T14:05:00Z","v":20225,"vw":3.934627},{"c":3.9339,"h":3.935,"l":3.93,"n":16,"o":3.935,"t":"2026-10-21T14:10:00Z","v":2038,"vw":3.932652},{"c":3.935,"h":3.94,"l":3.92,"n":63,"o":3.93,"t":"2026-10-21T14:15:00Z","v":9824,"vw":3.930138},{"c":3.95,"h":3.95,"l":3.9399,"n":18,"o":3.94,"t":"2026-10-21T14:20:00Z","v":2056,"vw":3.942132},{"c":3.94,"h":3.96,"l":3.94,"n":75,"o":3.945,"t":"2026-10-21T14:25:00Z","v":9512,"vw":3.949815},{"c":3.945,"h":3.9456,"l":3.94,"n":72,"o":3.94,"t":"2026-10-21T14:30:00Z","v":6562,"vw":3.940574},{"c":3.95,"h":3.95,"l":3.94,"n":26,"o":3.945,"t":"2026-10-21T14:35:00Z","v":4859,"vw":3.94717},{"c":3.965,"h":3.965,"l":3.945,"n":18,"o":3.945,"t":"2026-10-21T14:40:00Z","v":3505,"vw":3.954854},{"c":3.965,"h":3.965,"l":3.955,"n":20,"o":3.96,"t":"2026-10-21T14:45:00Z","v":2882,"vw":3.958121},{"c":3.97,"h":3.97,"l":3.96,"n":28,"o":3.965,"t":"2026-10-21T14:50:00Z","v":7040,"vw":3.962821},{"c":3.98,"h":3.98,"l":3.965,"n":66,"o":3.97,"t":"2026-10-21T14:55:00Z","v":17893,"vw":3.972407},{"c":3.98,"h":3.99,"l":3.975,"n":75,"o":3.98,"t":"2026-10-21T15:00:00Z","v":23501,"vw":3.980729},{"c":3.982,"h":3.99,"l":3.98,"n":35,"o":3.98,"t":"2026-10-21T15:05:00Z","v":13324,"vw":3.985733},{"c":4,"h":4,"l":3.985,"n":35,"o":3.985,"t":"2026-10-21T15:10:00Z","v":13234,"vw":3.99177},{"c":3.995,"h":4,"l":3.99,"n":33,"o":3.995,"t":"2026-10-21T15:15:00Z","v":4779,"vw":3.994728},{"c":3.99,"h":4,"l":3.99,"n":15,"o":3.995,"t":"2026-10-21T15:20:00Z","v":3359,"vw":3.996197},{"c":4.005,"h":4.005,"l":3.99,"n":33,"o":3.99,"t":"2026-10-21T15:25:00Z","v":5683,"vw":3.997738},{"c":4.015,"h":4.02,"l":4.01,"n":9,"o":4.01,"t":"2026-10-21T15:30:00Z","v":929,"vw":4.012781},{"c":4.015,"h":4.015,"l":4.0099,"n":20,"o":4.011,"t":"2026-10-21T15:35:00Z","v":11243,"vw":4.011313},{"c":4.02,"h":4.025,"l":4.015,"n":77,"o":4.015,"t":"2026-10-21T15:40:00Z","v":29531,"vw":4.018532},{"c":4.03,"h":4.03,"l":4.025,"n":29,"o":4.025,"t":"2026-10-21T15:45:00Z","v":12398,"vw":4.029408},{"c":4.04,"h":4.04,"l":4.029,"n":50,"o":4.031,"t":"2026-10-21T15:50:00Z","v":14197,"vw":4.031362},{"c":4.05,"h":4.05,"l":4.04,"n":17,"o":4.04,"t":"2026-10-21T15:55:00Z","v":12528,"vw":4.0404},{"c":4.04,"h":4.045,"l":4.04,"n":13,"o":4.045,"t":"2026-10-21T16:00:00Z","v":1291,"vw":4.0422},{"c":4.035,"h":4.035,"l":4.035,"n":6,"o":4.035,"t":"2026-10-21T16:05:00Z","v":822,"vw":4.035},{"c":4.045,"h":4.045,"l":4.035,"n":28,"o":4.035,"t":"2026-10-21T16:10:00Z","v":7607,"vw":4.036436},{"c":4.05,"h":4.05,"l":4.04,"n":57,"o":4.045,"t":"2026-10-21T16:15:00Z","v":10297,"vw":4.045345},{"c":4.055,"h":4.055,"l":4.055,"n":3,"o":4.055,"t":"2026-10-21T16:20:00Z","v":448,"vw":4.055},{"c":4.065,"h":4.065,"l":4.0599,"n":23,"o":4.0599,"t":"2026-10-21T16:25:00Z","v":8624,"vw":4.060077},{"c":4.06,"h":4.065,"l":4.06,"n":48,"o":4.065,"t":"2026-10-21T16:30:00Z","v":14113,"vw":4.060531},{"c":4.08,"h":4.08,"l":4.055,"n":60,"o":4.065,"t":"2026-10-21T16:35:00Z","v":11532,"vw":4.064315},{"c":4.055,"h":4.09,"l":4.055,"n":78,"o":4.09,"t":"2026-10-21T16:40:00Z","v":23497,"vw":4.073781},{"c":4.065,"h":4.065,"l":4.0501,"n":75,"o":4.06,"t":"2026-10-21T16:45:00Z","v":41597,"vw":4.059563},{"c":4.0701,"h":4.075,"l":4.0617,"n":24,"o":4.0617,"t":"2026-10-21T16:50:00Z","v":13325,"vw":4.071539},{"c":4.07,"h":4.07,"l":4.065,"n":42,"o":4.07,"t":"2026-10-21T16:55:00Z","v":5595,"vw":4.06648},{"c":4.055,"h":4.0601,"l":4.055,"n":13,"o":4.0601,"t":"2026-10-21T17:00:00Z","v":1838,"vw":4.056572},{"c":4.06,"h":4.06,"l":4.055,"n":18,"o":4.06,"t":"2026-10-21T17:05:00Z","v":2706,"vw":4.059301},{"c":4.07,"h":4.07,"l":4.06,"n":28,"o":4.07,"t":"2026-10-21T17:10:00Z","v":6054,"vw":4.061202},{"c":4.065,"h":4.07,"l":4.065,"n":8,"o":4.07,"t":"2026-10-21T17:15:00Z","v":418,"vw":4.0675},{"c":4.06,"h":4.06,"l":4.055,"n":26,"o":4.06,"t":"2026-10-21T17:20:00Z","v":9477,"vw":4.059893},{"c":4.07,"h":4.07,"l":4.065,"n":26,"o":4.065,"t":"2026-10-21T17:25:00Z","v":2420,"vw":4.066025},{"c":4.075,"h":4.08,"l":4.07,"n":16,"o":4.07,"t":"2026-10-21T17:30:00Z","v":2282,"vw":4.075476},{"c":4.075,"h":4.075,"l":4.075,"n":12,"o":4.075,"t":"2026-10-21T17:40:00Z","v":835,"vw":4.075},{"c":4.065,"h":4.075,"l":4.065,"n":22,"o":4.075,"t":"2026-10-21T17:45:00Z","v":6452,"vw":4.068274},{"c":4.065,"h":4.07,"l":4.065,"n":10,"o":4.068,"t":"2026-10-21T17:50:00Z","v":1040,"vw":4.0683},{"c":4.065,"h":4.07,"l":4.06,"n":37,"o":4.07,"t":"2026-10-21T17:55:00Z","v":9984,"vw":4.069271},{"c":4.065,"h":4.065,"l":4.065,"n":1,"o":4.065,"t":"2026-10-21T18:00:00Z","v":150,"vw":4.065},{"c":4.0576,"h":4.065,"l":4.045,"n":177,"o":4.0601,"t":"2026-10-21T18:05:00Z","v":57088,"vw":4.059556},{"c":4.065,"h":4.065,"l":4.055,"n":23,"o":4.055,"t":"2026-10-21T18:10:00Z","v":4982,"vw":4.058945},{"c":4.055,"h":4.06,"l":4.0503,"n":26,"o":4.06,"t":"2026-10-21T18:15:00Z","v":8172,"vw":4.059095},{"c":4.03,"h":4.05,"l":4.0299,"n":71,"o":4.05,"t":"2026-10-21T18:20:00Z","v":32097,"vw":4.037161},{"c":4.025,"h":4.03,"l":4.025,"n":31,"o":4.03,"t":"2026-10-21T18:25:00Z","v":5012,"vw":4.025599},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-21T18:30:00Z","v":4492,"vw":4.03},{"c":4.025,"h":4.03,"l":4.025,"n":14,"o":4.03,"t":"2026-10-21T18:35:00Z","v":6302,"vw":4.029206},{"c":4.02,"h":4.0201,"l":4.02,"n":9,"o":4.0201,"t":"2026-10-21T18:40:00Z","v":401,"vw":4.020067},{"c":4.0199,"h":4.03,"l":4.01,"n":83,"o":4.02,"t":"2026-10-21T18:45:00Z","v":16923,"vw":4.017677},{"c":4.015,"h":4.015,"l":4.0018,"n":25,"o":4.015,"t":"2026-10-21T18:50:00Z","v":6246,"vw":4.009394},{"c":3.995,"h":4.02,"l":3.995,"n":21,"o":4.015,"t":"2026-10-21T18:55:00Z","v":3333,"vw":4.001452},{"c":3.985,"h":3.99,"l":3.98,"n":20,"o":3.99,"t":"2026-10-21T19:00:00Z","v":5116,"vw":3.987587},{"c":3.97,"h":3.985,"l":3.97,"n":39,"o":3.98,"t":"2026-10-21T19:05:00Z","v":8292,"vw":3.978312},{"c":3.98,"h":3.98,"l":3.975,"n":10,"o":3.975,"t":"2026-10-21T19:10:00Z","v":717,"vw":3.979286},{"c":3.985,"h":3.985,"l":3.975,"n":29,"o":3.98,"t":"2026-10-21T19:15:00Z","v":10727,"vw":3.980942},{"c":3.995,"h":3.995,"l":3.99,"n":30,"o":3.99,"t":"2026-10-21T19:20:00Z","v":6753,"vw":3.99245},{"c":3.995,"h":4,"l":3.9901,"n":50,"o":3.9901,"t":"2026-10-21T19:25:00Z","v":14971,"vw":3.99781},{"c":4,"h":4,"l":3.9999,"n":26,"o":3.9999,"t":"2026-10-21T19:30:00Z","v":1309,"vw":3.999987},{"c":3.995,"h":4,"l":3.995,"n":26,"o":3.9969,"t":"2026-10-21T19:35:00Z","v":12078,"vw":3.99592},{"c":3.9899,"h":3.995,"l":3.985,"n":44,"o":3.995,"t":"2026-10-21T19:40:00Z","v":21692,"vw":3.99112},{"c":3.995,"h":4,"l":3.985,"n":43,"o":3.99,"t":"2026-10-21T19:45:00Z","v":8078,"vw":3.991345},{"c":3.97,"h":4,"l":3.97,"n":157,"o":3.9921,"t":"2026-10-21T19:50:00Z","v":37980,"vw":3.984112},{"c":3.97,"h":3.98,"l":3.97,"n":187,"o":3.975,"t":"2026-10-21T19:55:00Z","v":42499,"vw":3.974516},{"c":4.02,"h":4.02,"l":3.96,"n":6,"o":3.96,"t":"2026-10-21T20:00:00Z","v":3564,"vw":3.970247},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-21T20:05:00Z","v":400,"vw":4.03},{"c":3.9275,"h":3.9275,"l":3.9275,"n":1,"o":3.9275,"t":"2026-10-21T20:25:00Z","v":200,"vw":3.9275},{"c":4.0097,"h":4.0097,"l":4.0097,"n":1,"o":4.0097,"t":"2026-10-21T21:10:00Z","v":250,"vw":4.0097},{"c":4.0005,"h":4.0005,"l":4.0005,"n":1,"o":4.0005,"t":"2026-10-21T21:15:00Z","v":111,"vw":4.0005},{"c":4.0022,"h":4.0022,"l":4.0022,"n":1,"o":4.0022,"t":"2026-10-21T21:20:00Z","v":250,"vw":4.0022},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-21T21:25:00Z","v":445,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T21:35:00Z","v":400,"vw":3.99},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-21T21:40:00Z","v":400,"vw":3.9},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T22:45:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T23:00:00Z","v":9500,"vw":3.99},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T23:25:00Z","v":10000,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T23:40:00Z","v":1000,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T23:50:00Z","v":100,"vw":3.96},{"c":3.91,"h":3.93,"l":3.91,"n":38,"o":3.93,"t":"2026-10-22T12:50:00Z","v":5940,"vw":3.912565},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-10-22T12:55:00Z","v":3517,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-22T13:25:00Z","v":420,"vw":3.91},{"c":3.99,"h":3.99,"l":3.9,"n":228,"o":3.91,"t":"2026-10-22T13:30:00Z","v":43167,"vw":3.93994},{"c":3.99,"h":4.02,"l":3.98,"n":178,"o":3.98,"t":"2026-10-22T13:35:00Z","v":40956,"vw":3.988999},{"c":4.01,"h":4.02,"l":3.985,"n":85,"o":3.99,"t":"2026-10-22T13:40:00Z","v":21508,"vw":4.006829},{"c":4,"h":4.02,"l":4,"n":46,"o":4.01,"t":"2026-10-22T13:45:00Z","v":6015,"vw":4.014009},{"c":4.01,"h":4.01,"l":4,"n":1016,"o":4,"t":"2026-10-22T13:50:00Z","v":13403,"vw":4.005002},{"c":4.01,"h":4.015,"l":4.01,"n":18,"o":4.015,"t":"2026-10-22T13:55:00Z","v":2449,"vw":4.010213},{"c":4.02,"h":4.035,"l":4.02,"n":59,"o":4.02,"t":"2026-10-22T14:00:00Z","v":14548,"vw":4.026428},{"c":4.015,"h":4.015,"l":4.005,"n":41,"o":4.015,"t":"2026-10-22T14:05:00Z","v":6187,"vw":4.010871},{"c":4.015,"h":4.0266,"l":4.015,"n":31,"o":4.02,"t":"2026-10-22T14:10:00Z","v":4748,"vw":4.019808},{"c":4.01,"h":4.02,"l":4.0008,"n":45,"o":4.01,"t":"2026-10-22T14:15:00Z","v":10836,"vw":4.014052},{"c":4.01,"h":4.0101,"l":4.005,"n":22,"o":4.005,"t":"2026-10-22T14:20:00Z","v":3269,"vw":4.009287},{"c":4.005,"h":4.015,"l":4,"n":81,"o":4.015,"t":"2026-10-22T14:25:00Z","v":24592,"vw":4.002836},{"c":4.015,"h":4.015,"l":4.0027,"n":45,"o":4.01,"t":"2026-10-22T14:30:00Z","v":7946,"vw":4.010537},{"c":4,"h":4.012,"l":4,"n":17,"o":4.012,"t":"2026-10-22T14:35:00Z","v":1336,"vw":4.006912},{"c":4.035,"h":4.035,"l":4.005,"n":17,"o":4.01,"t":"2026-10-22T14:40:00Z","v":3889,"vw":4.024888},{"c":4.03,"h":4.035,"l":4.03,"n":22,"o":4.035,"t":"2026-10-22T14:45:00Z","v":2975,"vw":4.030547},{"c":4.04,"h":4.04,"l":4.0315,"n":11,"o":4.0315,"t":"2026-10-22T14:50:00Z","v":1115,"vw":4.038},{"c":4.035,"h":4.04,"l":4.03,"n":27,"o":4.04,"t":"2026-10-22T14:55:00Z","v":6243,"vw":4.033417},{"c":4.03,"h":4.039,"l":4.03,"n":8,"o":4.039,"t":"2026-10-22T15:00:00Z","v":2364,"vw":4.037468},{"c":4.015,"h":4.02,"l":4.01,"n":14,"o":4.02,"t":"2026-10-22T15:05:00Z","v":1525,"vw":4.01573},{"c":4.0201,"h":4.0201,"l":4.0133,"n":28,"o":4.0133,"t":"2026-10-22T15:10:00Z","v":10709,"vw":4.01868},{"c":4.035,"h":4.04,"l":4.02,"n":14,"o":4.02,"t":"2026-10-22T15:15:00Z","v":4639,"vw":4.033564},{"c":4.045,"h":4.0499,"l":4.04,"n":14,"o":4.04,"t":"2026-10-22T15:20:00Z","v":2858,"vw":4.04222},{"c":4.03,"h":4.045,"l":4.025,"n":69,"o":4.045,"t":"2026-10-22T15:25:00Z","v":25696,"vw":4.032411},{"c":4.025,"h":4.03,"l":4.02,"n":20,"o":4.03,"t":"2026-10-22T15:30:00Z","v":3948,"vw":4.029349},{"c":4.0312,"h":4.04,"l":4.025,"n":22,"o":4.03,"t":"2026-10-22T15:35:00Z","v":2134,"vw":4.031675},{"c":4.03,"h":4.0315,"l":4.025,"n":25,"o":4.03,"t":"2026-10-22T15:40:00Z","v":6697,"vw":4.03004},{"c":4.025,"h":4.03,"l":4.025,"n":8,"o":4.03,"t":"2026-10-22T15:45:00Z","v":1821,"vw":4.029706},{"c":4.04,"h":4.042,"l":4.035,"n":31,"o":4.035,"t":"2026-10-22T15:50:00Z","v":7204,"vw":4.039957},{"c":4.04,"h":4.06,"l":4.04,"n":47,"o":4.05,"t":"2026-10-22T16:00:00Z","v":10737,"vw":4.050429},{"c":4.035,"h":4.035,"l":4.03,"n":9,"o":4.03,"t":"2026-10-22T16:05:00Z","v":1595,"vw":4.034677},{"c":4.0114,"h":4.03,"l":4.01,"n":20,"o":4.03,"t":"2026-10-22T16:10:00Z","v":2701,"vw":4.017326},{"c":4.015,"h":4.02,"l":4.015,"n":19,"o":4.02,"t":"2026-10-22T16:15:00Z","v":5112,"vw":4.0154},{"c":4.0199,"h":4.0199,"l":4.015,"n":4,"o":4.015,"t":"2026-10-22T16:20:00Z","v":14959,"vw":4.015164},{"c":4.015,"h":4.02,"l":4.01,"n":15,"o":4.012,"t":"2026-10-22T16:25:00Z","v":2525,"vw":4.013626},{"c":4.005,"h":4.01,"l":4.005,"n":13,"o":4.01,"t":"2026-10-22T16:30:00Z","v":1283,"vw":4.009087},{"c":3.97,"h":4,"l":3.96,"n":168,"o":4,"t":"2026-10-22T16:35:00Z","v":51797,"vw":3.978831},{"c":3.97,"h":3.97,"l":3.965,"n":41,"o":3.97,"t":"2026-10-22T16:40:00Z","v":5905,"vw":3.968942},{"c":3.965,"h":3.98,"l":3.965,"n":30,"o":3.98,"t":"2026-10-22T16:45:00Z","v":4857,"vw":3.968764},{"c":3.965,"h":3.97,"l":3.965,"n":19,"o":3.965,"t":"2026-10-22T16:50:00Z","v":4177,"vw":3.967289},{"c":3.9708,"h":3.975,"l":3.97,"n":15,"o":3.97,"t":"2026-10-22T16:55:00Z","v":4904,"vw":3.972941},{"c":3.955,"h":3.975,"l":3.955,"n":27,"o":3.975,"t":"2026-10-22T17:00:00Z","v":2593,"vw":3.960618},{"c":3.955,"h":3.9599,"l":3.9533,"n":20,"o":3.955,"t":"2026-10-22T17:05:00Z","v":4503,"vw":3.955791},{"c":3.955,"h":3.96,"l":3.955,"n":28,"o":3.955,"t":"2026-10-22T17:10:00Z","v":6352,"vw":3.958293},{"c":3.95,"h":3.96,"l":3.95,"n":14,"o":3.955,"t":"2026-10-22T17:15:00Z","v":3279,"vw":3.955},{"c":3.95,"h":3.96,"l":3.95,"n":10,"o":3.96,"t":"2026-10-22T17:20:00Z","v":3228,"vw":3.951875},{"c":3.94,"h":3.95,"l":3.94,"n":40,"o":3.945,"t":"2026-10-22T17:25:00Z","v":8654,"vw":3.943433},{"c":3.94,"h":3.94,"l":3.9301,"n":37,"o":3.94,"t":"2026-10-22T17:30:00Z","v":7763,"vw":3.936516},{"c":3.935,"h":3.945,"l":3.9321,"n":36,"o":3.945,"t":"2026-10-22T17:35:00Z","v":7091,"vw":3.940104},{"c":3.9475,"h":3.9475,"l":3.935,"n":10,"o":3.935,"t":"2026-10-22T17:40:00Z","v":4686,"vw":3.946348},{"c":3.9401,"h":3.9401,"l":3.94,"n":13,"o":3.94,"t":"2026-10-22T17:45:00Z","v":765,"vw":3.940071},{"c":3.935,"h":3.935,"l":3.9324,"n":12,"o":3.9324,"t":"2026-10-22T17:50:00Z","v":1797,"vw":3.934068},{"c":3.925,"h":3.9323,"l":3.925,"n":40,"o":3.9323,"t":"2026-10-22T17:55:00Z","v":10138,"vw":3.928022},{"c":3.91,"h":3.92,"l":3.91,"n":70,"o":3.92,"t":"2026-10-22T18:00:00Z","v":24785,"vw":3.911086},{"c":3.9199,"h":3.92,"l":3.915,"n":36,"o":3.915,"t":"2026-10-22T18:05:00Z","v":6069,"vw":3.917231},{"c":3.92,"h":3.92,"l":3.915,"n":15,"o":3.92,"t":"2026-10-22T18:10:00Z","v":3262,"vw":3.915323},{"c":3.9253,"h":3.9253,"l":3.92,"n":16,"o":3.92,"t":"2026-10-22T18:15:00Z","v":5483,"vw":3.922516},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-22T18:20:00Z","v":116,"vw":3.93},{"c":3.9259,"h":3.935,"l":3.925,"n":27,"o":3.93,"t":"2026-10-22T18:25:00Z","v":1990,"vw":3.929134},{"c":3.9196,"h":3.9211,"l":3.915,"n":28,"o":3.92,"t":"2026-10-22T18:30:00Z","v":7418,"vw":3.919363},{"c":3.92,"h":3.92,"l":3.915,"n":3,"o":3.92,"t":"2026-10-22T18:35:00Z","v":2100,"vw":3.918571},{"c":3.92,"h":3.92,"l":3.91,"n":16,"o":3.915,"t":"2026-10-22T18:40:00Z","v":8186,"vw":3.919337},{"c":3.925,"h":3.925,"l":3.92,"n":25,"o":3.92,"t":"2026-10-22T18:45:00Z","v":12763,"vw":3.922283},{"c":3.925,"h":3.925,"l":3.925,"n":7,"o":3.925,"t":"2026-10-22T18:50:00Z","v":205,"vw":3.925},{"c":3.925,"h":3.93,"l":3.925,"n":13,"o":3.93,"t":"2026-10-22T18:55:00Z","v":1945,"vw":3.928298},{"c":3.92,"h":3.925,"l":3.91,"n":32,"o":3.925,"t":"2026-10-22T19:00:00Z","v":8012,"vw":3.919936},{"c":3.935,"h":3.935,"l":3.925,"n":22,"o":3.925,"t":"2026-10-22T19:05:00Z","v":6362,"vw":3.932015},{"c":3.945,"h":3.945,"l":3.935,"n":23,"o":3.94,"t":"2026-10-22T19:10:00Z","v":4566,"vw":3.943014},{"c":3.96,"h":3.96,"l":3.9401,"n":23,"o":3.945,"t":"2026-10-22T19:15:00Z","v":7012,"vw":3.948378},{"c":3.97,"h":3.97,"l":3.96,"n":20,"o":3.965,"t":"2026-10-22T19:20:00Z","v":6998,"vw":3.96422},{"c":3.98,"h":3.98,"l":3.97,"n":45,"o":3.97,"t":"2026-10-22T19:25:00Z","v":8298,"vw":3.97285},{"c":3.98,"h":3.985,"l":3.97,"n":67,"o":3.98,"t":"2026-10-22T19:30:00Z","v":18854,"vw":3.979863},{"c":3.965,"h":3.975,"l":3.96,"n":44,"o":3.975,"t":"2026-10-22T19:35:00Z","v":12218,"vw":3.962768},{"c":3.96,"h":3.965,"l":3.955,"n":44,"o":3.96,"t":"2026-10-22T19:40:00Z","v":8625,"vw":3.960138},{"c":3.97,"h":3.97,"l":3.95,"n":58,"o":3.96,"t":"2026-10-22T19:45:00Z","v":10454,"vw":3.96112},{"c":3.985,"h":3.985,"l":3.975,"n":24,"o":3.975,"t":"2026-10-22T19:50:00Z","v":3965,"vw":3.978743},{"c":3.975,"h":3.985,"l":3.97,"n":116,"o":3.9822,"t":"2026-10-22T19:55:00Z","v":21940,"vw":3.978359},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-22T20:00:00Z","v":8267,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T22:35:00Z","v":250,"vw":3.96}],"history":[{"c":5.51,"h":5.6002,"l":5.445,"n":4252,"o":5.58,"t":"2024-10-21T04:00:00Z","v":546892,"vw":5.512176},{"c":6.1,"h":6.23,"l":5.47,"n":13550,"o":5.5,"t":"2024-10-22T04:00:00Z","v":2226717,"vw":6.003327},{"c":5.91,"h":6.32,"l":5.79,"n":12541,"o":6.01,"t":"2024-10-23T04:00:00Z","v":2100642,"vw":6.029389},{"c":5.67,"h":6.12,"l":5.65,"n":7813,"o":5.97,"t":"2024-10-24T04:00:00Z","v":1135129,"vw":5.844936},{"c":5.93,"h":6.157,"l":5.67,"n":8275,"o":5.73,"t":"2024-10-25T04:00:00Z","v":1407858,"vw":5.960751},{"c":5.95,"h":6.09,"l":5.85,"n":6510,"o":5.97,"t":"2024-10-28T04:00:00Z","v":852737,"vw":5.978274},{"c":5.9,"h":6.29,"l":5.82,"n":7868,"o":5.93,"t":"2024-10-29T04:00:00Z","v":1346349,"vw":6.044212},{"c":5.68,"h":5.96,"l":5.655,"n":5643,"o":5.92,"t":"2024-10-30T04:00:00Z","v":715874,"vw":5.788437},{"c":5.42,"h":5.67,"l":5.42,"n":5096,"o":5.64,"t":"2024-10-31T04:00:00Z","v":677307,"vw":5.500934},{"c":5.54,"h":5.67,"l":5.45,"n":4465,"o":5.45,"t":"2024-11-01T04:00:00Z","v":561607,"vw":5.568109},{"c":5.98,"h":6.075,"l":5.62,"n":9025,"o":5.62,"t":"2024-11-04T05:00:00Z","v":1525946,"vw":5.95726},{"c":6.11,"h":6.1497,"l":5.81,"n":9223,"o":6.04,"t":"2024-11-05T05:00:00Z","v":1381418,"vw":5.992438},{"c":5.12,"h":5.7255,"l":4.69,"n":21976,"o":5.52,"t":"2024-11-06T05:00:00Z","v":4339705,"vw":5.007381},{"c":5.09,"h":5.2401,"l":5.05,"n":8616,"o":5.09,"t":"2024-11-07T05:00:00Z","v":1427999,"vw":5.132378},{"c":4.82,"h":5.08,"l":4.71,"n":10754,"o":5.08,"t":"2024-11-08T05:00:00Z","v":1896829,"vw":4.839664},{"c":4.78,"h":4.875,"l":4.635,"n":8109,"o":4.81,"t":"2024-11-11T05:00:00Z","v":1058548,"vw":4.736553},{"c":4.73,"h":5.01,"l":4.62,"n":10500,"o":4.82,"t":"2024-11-12T05:00:00Z","v":1917265,"vw":4.76631},{"c":4.54,"h":4.75,"l":4.3911,"n":11250,"o":4.75,"t":"2024-11-13T05:00:00Z","v":1811220,"vw":4.566428},{"c":4.34,"h":4.5299,"l":4.34,"n":6601,"o":4.5,"t":"2024-11-14T05:00:00Z","v":1021441,"vw":4.425779},{"c":4.2,"h":4.38,"l":4.16,"n":7223,"o":4.35,"t":"2024-11-15T05:00:00Z","v":1056340,"vw":4.240518},{"c":4.23,"h":4.3,"l":4.17,"n":5577,"o":4.2,"t":"2024-11-18T05:00:00Z","v":763113,"vw":4.242241},{"c":4.18,"h":4.25,"l":4.16,"n":5364,"o":4.25,"t":"2024-11-19T05:00:00Z","v":669514,"vw":4.19223},{"c":4.24,"h":4.27,"l":4.11,"n":4772,"o":4.2,"t":"2024-11-20T05:00:00Z","v":701536,"vw":4.217816},{"c":4.3,"h":4.41,"l":4.195,"n":6612,"o":4.26,"t":"2024-11-21T05:00:00Z","v":1039122,"vw":4.314664},{"c":4.34,"h":4.45,"l":4.285,"n":6050,"o":4.3,"t":"2024-11-22T05:00:00Z","v":899308,"vw":4.35473},{"c":4.57,"h":4.69,"l":4.37,"n":6041,"o":4.38,"t":"2024-11-25T05:00:00Z","v":880183,"vw":4.553654},{"c":4.41,"h":4.59,"l":4.39,"n":7328,"o":4.58,"t":"2024-11-26T05:00:00Z","v":1532429,"vw":4.434832},{"c":4.54,"h":4.6,"l":4.46,"n":4835,"o":4.48,"t":"2024-11-27T05:00:00Z","v":607332,"vw":4.543149},{"c":4.55,"h":4.61,"l":4.5201,"n":2323,"o":4.57,"t":"2024-11-29T05:00:00Z","v":238459,"vw":4.571354},{"c":4.63,"h":4.64,"l":4.51,"n":4955,"o":4.59,"t":"2024-12-02T05:00:00Z","v":584698,"vw":4.580927},{"c":4.41,"h":4.6311,"l":4.39,"n":6496,"o":4.59,"t":"2024-12-03T05:00:00Z","v":927343,"vw":4.472613},{"c":4.35,"h":4.41,"l":4.29,"n":5468,"o":4.38,"t":"2024-12-04T05:00:00Z","v":641369,"vw":4.343697},{"c":4.36,"h":4.48,"l":4.32,"n":5396,"o":4.35,"t":"2024-12-05T05:00:00Z","v":713295,"vw":4.405085},{"c":4.49,"h":4.52,"l":4.38,"n":4558,"o":4.39,"t":"2024-12-06T05:00:00Z","v":536753,"vw":4.462144},{"c":4.5,"h":4.745,"l":4.48,"n":7196,"o":4.51,"t":"2024-12-09T05:00:00Z","v":1076234,"vw":4.595598},{"c":4.37,"h":4.51,"l":4.36,"n":3762,"o":4.51,"t":"2024-12-10T05:00:00Z","v":506623,"vw":4.423106},{"c":4.34,"h":4.45,"l":4.25,"n":4297,"o":4.44,"t":"2024-12-11T05:00:00Z","v":630234,"vw":4.330002},{"c":4.27,"h":4.3872,"l":4.2449,"n":3690,"o":4.26,"t":"2024-12-12T05:00:00Z","v":447497,"vw":4.295325},{"c":4.31,"h":4.35,"l":4.1718,"n":3597,"o":4.3,"t":"2024-12-13T05:00:00Z","v":520812,"vw":4.252471},{"c":4.29,"h":4.3902,"l":4.22,"n":5036,"o":4.28,"t":"2024-12-16T05:00:00Z","v":554622,"vw":4.315438},{"c":4.47,"h":4.5,"l":4.25,"n":4685,"o":4.26,"t":"2024-12-17T05:00:00Z","v":581232,"vw":4.393496},{"c":4.24,"h":4.53,"l":4.21,"n":5515,"o":4.47,"t":"2024-12-18T05:00:00Z","v":670009,"vw":4.34819},{"c":4.1,"h":4.3565,"l":4.08,"n":5010,"o":4.28,"t":"2024-12-19T05:00:00Z","v":667505,"vw":4.176147},{"c":4.27,"h":4.335,"l":4.01,"n":4513,"o":4.07,"t":"2024-12-20T05:00:00Z","v":666673,"vw":4.23631},{"c":4.29,"h":4.415,"l":4.185,"n":5732,"o":4.33,"t":"2024-12-23T05:00:00Z","v":790003,"vw":4.280916},{"c":4.27,"h":4.3799,"l":4.25,"n":2621,"o":4.3,"t":"2024-12-24T05:00:00Z","v":419262,"vw":4.305121},{"c":4.34,"h":4.37,"l":4.22,"n":4269,"o":4.24,"t":"2024-12-26T05:00:00Z","v":576942,"vw":4.30507},{"c":4.3,"h":4.39,"l":4.2,"n":4566,"o":4.31,"t":"2024-12-27T05:00:00Z","v":589018,"vw":4.263391},{"c":4.2,"h":4.27,"l":4.11,"n":5275,"o":4.25,"t":"2024-12-30T05:00:00Z","v":587071,"vw":4.209466},{"c":4.25,"h":4.2875,"l":4.0638,"n":6397,"o":4.2,"t":"2024-12-31T05:00:00Z","v":1176276,"vw":4.186303},{"c":4.5,"h":4.6965,"l":4.27,"n":8267,"o":4.28,"t":"2025-01-02T05:00:00Z","v":1275640,"vw":4.538439},{"c":4.7,"h":4.71,"l":4.47,"n":5888,"o":4.53,"t":"2025-01-03T05:00:00Z","v":800160,"vw":4.626544},{"c":4.66,"h":4.8483,"l":4.63,"n":6642,"o":4.72,"t":"2025-01-06T05:00:00Z","v":1051428,"vw":4.720687},{"c":4.66,"h":4.79,"l":4.62,"n":5059,"o":4.69,"t":"2025-01-07T05:00:00Z","v":619681,"vw":4.69053},{"c":4.42,"h":4.6128,"l":4.33,"n":5026,"o":4.61,"t":"2025-01-08T05:00:00Z","v":634817,"vw":4.423397},{"c":4.13,"h":4.34,"l":4.1,"n":5762,"o":4.34,"t":"2025-01-10T05:00:00Z","v":781826,"vw":4.163156},{"c":4.03,"h":4.22,"l":3.9124,"n":6004,"o":4.22,"t":"2025-01-13T05:00:00Z","v":859354,"vw":3.982432},{"c":3.96,"h":4.11,"l":3.91,"n":4488,"o":4.06,"t":"2025-01-14T05:00:00Z","v":772990,"vw":3.968584},{"c":3.97,"h":4.08,"l":3.92,"n":3439,"o":4.03,"t":"2025-01-15T05:00:00Z","v":410340,"vw":3.973398},{"c":3.96,"h":4.01,"l":3.9,"n":4626,"o":3.97,"t":"2025-01-16T05:00:00Z","v":664601,"vw":3.964533},{"c":3.85,"h":4.04,"l":3.84,"n":5761,"o":4,"t":"2025-01-17T05:00:00Z","v":778112,"vw":3.905375},{"c":3.9,"h":3.9,"l":3.8,"n":4783,"o":3.86,"t":"2025-01-21T05:00:00Z","v":677881,"vw":3.859426},{"c":3.86,"h":3.93,"l":3.83,"n":4693,"o":3.9,"t":"2025-01-22T05:00:00Z","v":644698,"vw":3.87961},{"c":3.87,"h":3.8779,"l":3.81,"n":4571,"o":3.85,"t":"2025-01-23T05:00:00Z","v":472308,"vw":3.841303},{"c":3.87,"h":3.95,"l":3.8223,"n":3971,"o":3.87,"t":"2025-01-24T05:00:00Z","v":507742,"vw":3.89275},{"c":3.72,"h":3.89,"l":3.69,"n":6052,"o":3.85,"t":"2025-01-27T05:00:00Z","v":646746,"vw":3.756626},{"c":3.75,"h":3.8,"l":3.67,"n":3897,"o":3.72,"t":"2025-01-28T05:00:00Z","v":470175,"vw":3.739263},{"c":3.7,"h":3.78,"l":3.64,"n":4929,"o":3.73,"t":"2025-01-29T05:00:00Z","v":849480,"vw":3.711077},{"c":3.82,"h":3.876,"l":3.695,"n":4466,"o":3.72,"t":"2025-01-30T05:00:00Z","v":871646,"vw":3.78034},{"c":3.65,"h":3.86,"l":3.64,"n":4313,"o":3.82,"t":"2025-01-31T05:00:00Z","v":611283,"vw":3.722885},{"c":3.46,"h":3.56,"l":3.4216,"n":5046,"o":3.55,"t":"2025-02-03T05:00:00Z","v":1137583,"vw":3.494377},{"c":3.68,"h":3.7074,"l":3.44,"n":5462,"o":3.5,"t":"2025-02-04T05:00:00Z","v":1067829,"vw":3.595472},{"c":5.37,"h":5.6899,"l":4.57,"n":315865,"o":4.6699,"t":"2025-02-05T05:00:00Z","v":69873084,"vw":5.282178},{"c":6.25,"h":6.65,"l":5.26,"n":85089,"o":5.28,"t":"2025-02-06T05:00:00Z","v":21168581,"vw":6.216156},{"c":6.03,"h":6.47,"l":5.8201,"n":31514,"o":6.02,"t":"2025-02-07T05:00:00Z","v":8772686,"vw":6.118792},{"c":6.61,"h":6.9102,"l":5.86,"n":28420,"o":6.05,"t":"2025-02-10T05:00:00Z","v":7361620,"vw":6.492803},{"c":6.42,"h":6.8,"l":6.4,"n":20936,"o":6.45,"t":"2025-02-11T05:00:00Z","v":4536103,"vw":6.587535},{"c":6.33,"h":6.5301,"l":6.2,"n":11739,"o":6.32,"t":"2025-02-12T05:00:00Z","v":2196993,"vw":6.361747},{"c":6.62,"h":6.83,"l":6.38,"n":15010,"o":6.41,"t":"2025-02-13T05:00:00Z","v":3031595,"vw":6.585677},{"c":6.31,"h":6.766,"l":6.17,"n":14809,"o":6.7,"t":"2025-02-14T05:00:00Z","v":3116362,"vw":6.369008},{"c":6.04,"h":6.4,"l":5.95,"n":13862,"o":6.33,"t":"2025-02-18T05:00:00Z","v":2125478,"vw":6.104114},{"c":5.79,"h":6.09,"l":5.7132,"n":12629,"o":5.96,"t":"2025-02-19T05:00:00Z","v":2067868,"vw":5.828732},{"c":5.86,"h":5.9,"l":5.67,"n":8815,"o":5.79,"t":"2025-02-20T05:00:00Z","v":1547954,"vw":5.802339},{"c":5.89,"h":6.28,"l":5.78,"n":13224,"o":5.98,"t":"2025-02-21T05:00:00Z","v":2846471,"vw":5.951987},{"c":5.61,"h":5.9088,"l":5.51,"n":8826,"o":5.9,"t":"2025-02-24T05:00:00Z","v":1524792,"vw":5.646962},{"c":5.35,"h":5.65,"l":5.28,"n":8562,"o":5.61,"t":"2025-02-25T05:00:00Z","v":1362021,"vw":5.417721},{"c":5.535,"h":5.58,"l":5.21,"n":10349,"o":5.41,"t":"2025-02-26T05:00:00Z","v":1581805,"vw":5.469551},{"c":5.14,"h":5.56,"l":5.12,"n":10624,"o":5.56,"t":"2025-02-27T05:00:00Z","v":1821018,"vw":5.340914},{"c":5.1,"h":5.2,"l":4.965,"n":7918,"o":5.11,"t":"2025-02-28T05:00:00Z","v":1123373,"vw":5.100365},{"c":4.85,"h":5.29,"l":4.795,"n":8837,"o":5.15,"t":"2025-03-03T05:00:00Z","v":1524566,"vw":4.962106},{"c":4.78,"h":4.89,"l":4.64,"n":8124,"o":4.71,"t":"2025-03-04T05:00:00Z","v":1219293,"vw":4.748427},{"c":5.03,"h":5.12,"l":4.66,"n":11866,"o":4.8,"t":"2025-03-05T05:00:00Z","v":2259348,"vw":4.921473},{"c":4.87,"h":5.025,"l":4.84,"n":5739,"o":4.88,"t":"2025-03-06T05:00:00Z","v":906669,"vw":4.931505},{"c":4.76,"h":4.89,"l":4.67,"n":5524,"o":4.85,"t":"2025-03-07T05:00:00Z","v":1005390,"vw":4.760283},{"c":4.42,"h":4.6847,"l":4.3513,"n":6957,"o":4.642,"t":"2025-03-10T04:00:00Z","v":1110146,"vw":4.485938},{"c":4.33,"h":4.47,"l":4.29,"n":5826,"o":4.405,"t":"2025-03-11T04:00:00Z","v":796391,"vw":4.363844},{"c":4.4,"h":4.63,"l":4.34,"n":5164,"o":4.45,"t":"2025-03-12T04:00:00Z","v":735678,"vw":4.431443},{"c":4.3,"h":4.47,"l":4.27,"n":3955,"o":4.4,"t":"2025-03-13T04:00:00Z","v":520034,"vw":4.344206},{"c":4.41,"h":4.46,"l":4.33,"n":3728,"o":4.38,"t":"2025-03-14T04:00:00Z","v":497822,"vw":4.413632},{"c":4.39,"h":4.56,"l":4.28,"n":5927,"o":4.33,"t":"2025-03-17T04:00:00Z","v":1167603,"vw":4.424166},{"c":4.32,"h":4.4998,"l":4.305,"n":5578,"o":4.46,"t":"2025-03-18T04:00:00Z","v":911828,"vw":4.375262},{"c":4.34,"h":4.43,"l":4.3,"n":3720,"o":4.33,"t":"2025-03-19T04:00:00Z","v":612918,"vw":4.36237},{"c":4.57,"h":5.02,"l":4.33,"n":13893,"o":4.35,"t":"2025-03-20T04:00:00Z","v":3413347,"vw":4.768321},{"c":4.46,"h":4.5683,"l":4.3902,"n":5706,"o":4.5,"t":"2025-03-21T04:00:00Z","v":1082439,"vw":4.483845},{"c":4.57,"h":4.645,"l":4.5046,"n":4825,"o":4.57,"t":"2025-03-24T04:00:00Z","v":858824,"vw":4.572397},{"c":4.52,"h":4.6299,"l":4.43,"n":4211,"o":4.6,"t":"2025-03-25T04:00:00Z","v":668812,"vw":4.520304},{"c":4.41,"h":4.53,"l":4.32,"n":4750,"o":4.52,"t":"2025-03-26T04:00:00Z","v":772844,"vw":4.40032},{"c":4.62,"h":4.8,"l":4.41,"n":9711,"o":4.45,"t":"2025-03-27T04:00:00Z","v":2684286,"vw":4.623665},{"c":4.43,"h":4.65,"l":4.37,"n":5764,"o":4.62,"t":"2025-03-28T04:00:00Z","v":1008774,"vw":4.466775},{"c":4.39,"h":4.475,"l":4.2,"n":4906,"o":4.32,"t":"2025-03-31T04:00:00Z","v":724806,"vw":4.357503},{"c":4.37,"h":4.52,"l":4.3,"n":5533,"o":4.38,"t":"2025-04-01T04:00:00Z","v":797414,"vw":4.411007},{"c":4.47,"h":4.52,"l":4.31,"n":4865,"o":4.37,"t":"2025-04-02T04:00:00Z","v":762632,"vw":4.42457},{"c":4.29,"h":4.42,"l":4.27,"n":5424,"o":4.33,"t":"2025-04-03T04:00:00Z","v":715790,"vw":4.329302},{"c":4.015,"h":4.1675,"l":3.84,"n":6706,"o":4.15,"t":"2025-04-04T04:00:00Z","v":1021579,"vw":3.988438},{"c":4.05,"h":4.24,"l":3.75,"n":7868,"o":3.8,"t":"2025-04-07T04:00:00Z","v":1121439,"vw":3.973329},{"c":3.88,"h":4.25,"l":3.79,"n":6671,"o":4.24,"t":"2025-04-08T04:00:00Z","v":1201396,"vw":3.999664},{"c":4.26,"h":4.28,"l":3.8,"n":8825,"o":3.83,"t":"2025-04-09T04:00:00Z","v":1430129,"vw":4.085176},{"c":4.11,"h":4.21,"l":4.005,"n":4765,"o":4.15,"t":"2025-04-10T04:00:00Z","v":678365,"vw":4.112969},{"c":4.28,"h":4.29,"l":4.08,"n":4611,"o":4.14,"t":"2025-04-11T04:00:00Z","v":715455,"vw":4.203707},{"c":4.25,"h":4.3897,"l":4.17,"n":5496,"o":4.17,"t":"2025-04-14T04:00:00Z","v":938049,"vw":4.250737},{"c":4.23,"h":4.295,"l":4.155,"n":5124,"o":4.28,"t":"2025-04-15T04:00:00Z","v":583141,"vw":4.234212},{"c":4.34,"h":4.5,"l":4.18,"n":7584,"o":4.18,"t":"2025-04-16T04:00:00Z","v":1335196,"vw":4.356809},{"c":4.44,"h":4.46,"l":4.2301,"n":7786,"o":4.36,"t":"2025-04-17T04:00:00Z","v":1200329,"vw":4.361323},{"c":4.2,"h":4.4302,"l":4.14,"n":4313,"o":4.39,"t":"2025-04-21T04:00:00Z","v":671988,"vw":4.233691},{"c":4.26,"h":4.31,"l":4.2017,"n":3628,"o":4.22,"t":"2025-04-22T04:00:00Z","v":501556,"vw":4.262699},{"c":4.4,"h":4.5456,"l":4.305,"n":7061,"o":4.37,"t":"2025-04-23T04:00:00Z","v":1018025,"vw":4.425959},{"c":4.71,"h":4.7801,"l":4.4,"n":8695,"o":4.43,"t":"2025-04-24T04:00:00Z","v":1993614,"vw":4.64717},{"c":4.81,"h":5,"l":4.75,"n":10023,"o":4.81,"t":"2025-04-25T04:00:00Z","v":1981404,"vw":4.886153},{"c":4.68,"h":4.83,"l":4.57,"n":5965,"o":4.77,"t":"2025-04-28T04:00:00Z","v":578940,"vw":4.676091},{"c":4.64,"h":4.9064,"l":4.57,"n":7222,"o":4.71,"t":"2025-04-29T04:00:00Z","v":1494323,"vw":4.737613},{"c":4.64,"h":4.8588,"l":4.43,"n":9664,"o":4.56,"t":"2025-04-30T04:00:00Z","v":2332163,"vw":4.678509},{"c":4.75,"h":4.785,"l":4.55,"n":4709,"o":4.66,"t":"2025-05-01T04:00:00Z","v":850753,"vw":4.685266},{"c":4.84,"h":4.92,"l":4.8,"n":4801,"o":4.85,"t":"2025-05-02T04:00:00Z","v":654879,"vw":4.863192},{"c":4.72,"h":4.83,"l":4.7,"n":3858,"o":4.82,"t":"2025-05-05T04:00:00Z","v":545156,"vw":4.754016},{"c":4.61,"h":4.7,"l":4.5415,"n":3199,"o":4.66,"t":"2025-05-06T04:00:00Z","v":366303,"vw":4.613912},{"c":4.59,"h":4.68,"l":4.545,"n":3081,"o":4.64,"t":"2025-05-07T04:00:00Z","v":326713,"vw":4.601655},{"c":4.75,"h":4.81,"l":4.59,"n":4296,"o":4.65,"t":"2025-05-08T04:00:00Z","v":549765,"vw":4.727699},{"c":4.85,"h":4.9401,"l":4.74,"n":4305,"o":4.77,"t":"2025-05-09T04:00:00Z","v":757577,"vw":4.850491},{"c":5.06,"h":5.145,"l":4.9,"n":6109,"o":4.97,"t":"2025-05-12T04:00:00Z","v":1080174,"vw":5.020065},{"c":5.16,"h":5.25,"l":5.05,"n":6017,"o":5.08,"t":"2025-05-13T04:00:00Z","v":835228,"vw":5.171426},{"c":5.04,"h":5.19,"l":5.0019,"n":4905,"o":5.17,"t":"2025-05-14T04:00:00Z","v":599812,"vw":5.074025},{"c":4.96,"h":5.04,"l":4.84,"n":4860,"o":5,"t":"2025-05-15T04:00:00Z","v":665036,"vw":4.936202},{"c":5.13,"h":5.21,"l":4.9411,"n":8404,"o":4.99,"t":"2025-05-16T04:00:00Z","v":1743788,"vw":5.12022},{"c":5.02,"h":5.049,"l":4.93,"n":4320,"o":4.95,"t":"2025-05-19T04:00:00Z","v":657779,"vw":4.985439},{"c":5.34,"h":5.35,"l":5.02,"n":6779,"o":5.02,"t":"2025-05-20T04:00:00Z","v":1365713,"vw":5.228924},{"c":5.22,"h":5.7198,"l":5.19,"n":9396,"o":5.28,"t":"2025-05-21T04:00:00Z","v":1743508,"vw":5.482285},{"c":5.49,"h":5.49,"l":5.09,"n":5184,"o":5.2,"t":"2025-05-22T04:00:00Z","v":827638,"vw":5.364304},{"c":5.5,"h":5.515,"l":5.33,"n":5670,"o":5.35,"t":"2025-05-23T04:00:00Z","v":853936,"vw":5.440629},{"c":5.47,"h":5.72,"l":5.41,"n":6575,"o":5.69,"t":"2025-05-27T04:00:00Z","v":846599,"vw":5.5726},{"c":5.52,"h":5.56,"l":5.3697,"n":4252,"o":5.51,"t":"2025-05-28T04:00:00Z","v":638192,"vw":5.484682},{"c":5.52,"h":5.61,"l":5.47,"n":4158,"o":5.59,"t":"2025-05-29T04:00:00Z","v":385814,"vw":5.529298},{"c":5.3,"h":5.52,"l":5.26,"n":4389,"o":5.46,"t":"2025-05-30T04:00:00Z","v":641332,"vw":5.3386},{"c":5.21,"h":5.375,"l":5.1501,"n":4706,"o":5.31,"t":"2025-06-02T04:00:00Z","v":585628,"vw":5.227488},{"c":5.37,"h":5.41,"l":5.165,"n":4158,"o":5.26,"t":"2025-06-03T04:00:00Z","v":466876,"vw":5.323932},{"c":5.57,"h":5.5885,"l":5.4,"n":3723,"o":5.41,"t":"2025-06-04T04:00:00Z","v":625328,"vw":5.511251},{"c":5.41,"h":5.62,"l":5.36,"n":4896,"o":5.57,"t":"2025-06-05T04:00:00Z","v":573803,"vw":5.495502},{"c":5.72,"h":5.75,"l":5.42,"n":5517,"o":5.42,"t":"2025-06-06T04:00:00Z","v":994483,"vw":5.629882},{"c":5.82,"h":5.9,"l":5.69,"n":5390,"o":5.78,"t":"2025-06-09T04:00:00Z","v":788018,"vw":5.822954},{"c":5.95,"h":5.99,"l":5.75,"n":5185,"o":5.82,"t":"2025-06-10T04:00:00Z","v":778467,"vw":5.892231},{"c":6.04,"h":6.2499,"l":5.94,"n":7366,"o":5.96,"t":"2025-06-11T04:00:00Z","v":1378826,"vw":6.118845},{"c":6.09,"h":6.11,"l":5.93,"n":5602,"o":6.05,"t":"2025-06-12T04:00:00Z","v":586072,"vw":6.045175},{"c":5.85,"h":6.07,"l":5.7801,"n":7053,"o":6,"t":"2025-06-13T04:00:00Z","v":822854,"vw":5.877045},{"c":6.15,"h":6.2132,"l":5.9436,"n":7364,"o":5.98,"t":"2025-06-16T04:00:00Z","v":1179873,"vw":6.097453},{"c":5.88,"h":6.21,"l":5.87,"n":13561,"o":6.16,"t":"2025-06-17T04:00:00Z","v":2099163,"vw":6.002495},{"c":4.68,"h":5.25,"l":4.6,"n":26064,"o":5.15,"t":"2025-06-18T04:00:00Z","v":6311005,"vw":4.787781},{"c":4.08,"h":4.56,"l":4.05,"n":19553,"o":4.56,"t":"2025-06-20T04:00:00Z","v":4811960,"vw":4.192399},{"c":3.91,"h":4.11,"l":3.865,"n":11332,"o":4.11,"t":"2025-06-23T04:00:00Z","v":2338670,"vw":3.939171},{"c":3.98,"h":4.11,"l":3.97,"n":9296,"o":3.97,"t":"2025-06-24T04:00:00Z","v":1693856,"vw":4.025259},{"c":3.92,"h":4.045,"l":3.91,"n":7349,"o":4.01,"t":"2025-06-25T04:00:00Z","v":1650206,"vw":3.973012},{"c":4.26,"h":4.31,"l":3.93,"n":8655,"o":3.93,"t":"2025-06-26T04:00:00Z","v":2289684,"vw":4.154056},{"c":4.15,"h":4.31,"l":4.09,"n":6719,"o":4.31,"t":"2025-06-27T04:00:00Z","v":1291331,"vw":4.197279},{"c":4.24,"h":4.295,"l":4.13,"n":7328,"o":4.16,"t":"2025-06-30T04:00:00Z","v":1364959,"vw":4.213474},{"c":4.3,"h":4.41,"l":4.2,"n":5489,"o":4.2,"t":"2025-07-01T04:00:00Z","v":880835,"vw":4.301964},{"c":4.47,"h":4.49,"l":4.26,"n":6404,"o":4.28,"t":"2025-07-02T04:00:00Z","v":1157163,"vw":4.428868},{"c":4.54,"h":4.61,"l":4.49,"n":4603,"o":4.5,"t":"2025-07-03T04:00:00Z","v":708073,"vw":4.538357},{"c":4.43,"h":4.585,"l":4.39,"n":5481,"o":4.53,"t":"2025-07-07T04:00:00Z","v":970605,"vw":4.462519},{"c":4.56,"h":4.6,"l":4.44,"n":7286,"o":4.44,"t":"2025-07-08T04:00:00Z","v":1427065,"vw":4.52537},{"c":4.57,"h":4.685,"l":4.525,"n":5122,"o":4.525,"t":"2025-07-09T04:00:00Z","v":995580,"vw":4.614858},{"c":4.69,"h":4.84,"l":4.5008,"n":7130,"o":4.59,"t":"2025-07-10T04:00:00Z","v":1420892,"vw":4.700267},{"c":4.49,"h":4.665,"l":4.47,"n":5041,"o":4.65,"t":"2025-07-11T04:00:00Z","v":864357,"vw":4.556774},{"c":4.58,"h":4.6413,"l":4.49,"n":5333,"o":4.51,"t":"2025-07-14T04:00:00Z","v":720183,"vw":4.579226},{"c":4.49,"h":4.62,"l":4.45,"n":5035,"o":4.6,"t":"2025-07-15T04:00:00Z","v":692913,"vw":4.495894},{"c":4.48,"h":4.52,"l":4.415,"n":4079,"o":4.48,"t":"2025-07-16T04:00:00Z","v":454744,"vw":4.484987},{"c":4.55,"h":4.57,"l":4.42,"n":3858,"o":4.46,"t":"2025-07-17T04:00:00Z","v":669385,"vw":4.511609},{"c":4.53,"h":4.61,"l":4.53,"n":3570,"o":4.58,"t":"2025-07-18T04:00:00Z","v":496656,"vw":4.566912},{"c":4.7,"h":4.7471,"l":4.54,"n":5196,"o":4.55,"t":"2025-07-21T04:00:00Z","v":1153830,"vw":4.683734},{"c":5.05,"h":5.05,"l":4.7,"n":8708,"o":4.73,"t":"2025-07-22T04:00:00Z","v":2192060,"vw":4.929136},{"c":4.88,"h":5.1,"l":4.865,"n":6957,"o":5.1,"t":"2025-07-23T04:00:00Z","v":1093190,"vw":4.951843},{"c":4.81,"h":4.9287,"l":4.8,"n":3955,"o":4.85,"t":"2025-07-24T04:00:00Z","v":527436,"vw":4.858913},{"c":4.84,"h":4.85,"l":4.72,"n":4071,"o":4.83,"t":"2025-07-25T04:00:00Z","v":721178,"vw":4.786159},{"c":4.78,"h":4.8701,"l":4.76,"n":3615,"o":4.86,"t":"2025-07-28T04:00:00Z","v":415550,"vw":4.798106},{"c":4.44,"h":4.75,"l":4.44,"n":5544,"o":4.75,"t":"2025-07-29T04:00:00Z","v":998618,"vw":4.546167},{"c":4.52,"h":4.59,"l":4.45,"n":5020,"o":4.46,"t":"2025-07-30T04:00:00Z","v":526775,"vw":4.514773},{"c":4.43,"h":4.665,"l":4.43,"n":5824,"o":4.56,"t":"2025-07-31T04:00:00Z","v":878615,"vw":4.565866},{"c":4.48,"h":4.74,"l":4.2934,"n":9640,"o":4.39,"t":"2025-08-01T04:00:00Z","v":1765313,"vw":4.502852},{"c":4.62,"h":4.63,"l":4.49,"n":4493,"o":4.5,"t":"2025-08-04T04:00:00Z","v":763075,"vw":4.588391},{"c":4.6,"h":4.65,"l":4.445,"n":5234,"o":4.6,"t":"2025-08-05T04:00:00Z","v":924200,"vw":4.577748},{"c":4.235,"h":4.4,"l":4.14,"n":8624,"o":4.32,"t":"2025-08-06T04:00:00Z","v":1768430,"vw":4.23662},{"c":4.21,"h":4.33,"l":4.145,"n":5391,"o":4.29,"t":"2025-08-07T04:00:00Z","v":864603,"vw":4.201903},{"c":4.48,"h":4.57,"l":4.21,"n":8415,"o":4.21,"t":"2025-08-08T04:00:00Z","v":1606296,"vw":4.452919},{"c":5.21,"h":5.33,"l":4.73,"n":32456,"o":4.76,"t":"2025-08-11T04:00:00Z","v":8118692,"vw":5.024227},{"c":5.27,"h":5.48,"l":5.05,"n":17596,"o":5.3,"t":"2025-08-12T04:00:00Z","v":4129052,"vw":5.263764},{"c":5.53,"h":5.59,"l":5.31,"n":14298,"o":5.33,"t":"2025-08-13T04:00:00Z","v":3288590,"vw":5.463546},{"c":5.39,"h":5.51,"l":5.27,"n":12865,"o":5.28,"t":"2025-08-14T04:00:00Z","v":1933608,"vw":5.387592},{"c":5.08,"h":5.46,"l":5.05,"n":8751,"o":5.43,"t":"2025-08-15T04:00:00Z","v":1611026,"vw":5.208443},{"c":5.12,"h":5.29,"l":5.08,"n":9030,"o":5.08,"t":"2025-08-18T04:00:00Z","v":1887937,"vw":5.163748},{"c":4.76,"h":5.1,"l":4.735,"n":8186,"o":5.1,"t":"2025-08-19T04:00:00Z","v":1838019,"vw":4.878274},{"c":4.72,"h":4.81,"l":4.58,"n":6669,"o":4.75,"t":"2025-08-20T04:00:00Z","v":1435457,"vw":4.678875},{"c":4.78,"h":4.83,"l":4.63,"n":6755,"o":4.67,"t":"2025-08-21T04:00:00Z","v":1029667,"vw":4.760924},{"c":4.99,"h":5.06,"l":4.7599,"n":6872,"o":4.83,"t":"2025-08-22T04:00:00Z","v":1363746,"vw":4.935075},{"c":5.23,"h":5.25,"l":5,"n":10593,"o":5.01,"t":"2025-08-25T04:00:00Z","v":2526653,"vw":5.146979},{"c":5.3,"h":5.33,"l":5.1737,"n":7735,"o":5.3,"t":"2025-08-26T04:00:00Z","v":1343682,"vw":5.247747},{"c":5.33,"h":5.385,"l":5.16,"n":6063,"o":5.3,"t":"2025-08-27T04:00:00Z","v":1242903,"vw":5.282232},{"c":5.62,"h":5.765,"l":5.3209,"n":11388,"o":5.38,"t":"2025-08-28T04:00:00Z","v":2373612,"vw":5.585436},{"c":5.42,"h":5.56,"l":5.32,"n":6712,"o":5.53,"t":"2025-08-29T04:00:00Z","v":1453100,"vw":5.421188},{"c":5.17,"h":5.38,"l":5.14,"n":6985,"o":5.19,"t":"2025-09-02T04:00:00Z","v":1391083,"vw":5.215022},{"c":4.91,"h":5.24,"l":4.88,"n":9881,"o":5.23,"t":"2025-09-03T04:00:00Z","v":1295390,"vw":5.007522},{"c":4.83,"h":4.93,"l":4.7502,"n":6556,"o":4.89,"t":"2025-09-04T04:00:00Z","v":809824,"vw":4.809093},{"c":4.9,"h":4.95,"l":4.8,"n":5989,"o":4.83,"t":"2025-09-05T04:00:00Z","v":811427,"vw":4.884335},{"c":4.84,"h":4.92,"l":4.7913,"n":4419,"o":4.91,"t":"2025-09-08T04:00:00Z","v":633400,"vw":4.858409},{"c":5.05,"h":5.1058,"l":4.8,"n":5447,"o":4.85,"t":"2025-09-09T04:00:00Z","v":932988,"vw":4.989222},{"c":4.97,"h":5.085,"l":4.95,"n":4183,"o":5.08,"t":"2025-09-10T04:00:00Z","v":664055,"vw":5.013982},{"c":4.93,"h":5.0652,"l":4.9,"n":5797,"o":4.94,"t":"2025-09-11T04:00:00Z","v":847906,"vw":4.965791},{"c":4.87,"h":4.97,"l":4.865,"n":4021,"o":4.96,"t":"2025-09-12T04:00:00Z","v":654870,"vw":4.915378},{"c":4.97,"h":5.025,"l":4.87,"n":4525,"o":4.87,"t":"2025-09-15T04:00:00Z","v":653866,"vw":4.965591},{"c":5,"h":5.09,"l":4.93,"n":3994,"o":4.97,"t":"2025-09-16T04:00:00Z","v":571963,"vw":4.997727},{"c":4.99,"h":5.14,"l":4.9426,"n":5350,"o":4.98,"t":"2025-09-17T04:00:00Z","v":923248,"vw":5.040156},{"c":5.18,"h":5.3051,"l":5.03,"n":6769,"o":5.03,"t":"2025-09-18T04:00:00Z","v":1205721,"vw":5.161752},{"c":5.09,"h":5.1894,"l":5.06,"n":5539,"o":5.13,"t":"2025-09-19T04:00:00Z","v":816441,"vw":5.113282},{"c":5.03,"h":5.1089,"l":4.99,"n":4788,"o":5.07,"t":"2025-09-22T04:00:00Z","v":691262,"vw":5.04969},{"c":5.03,"h":5.29,"l":5,"n":7014,"o":5.02,"t":"2025-09-23T04:00:00Z","v":1427406,"vw":5.1574},{"c":5.18,"h":5.2389,"l":5.01,"n":5860,"o":5.02,"t":"2025-09-24T04:00:00Z","v":927559,"vw":5.141004},{"c":4.95,"h":5.16,"l":4.92,"n":5036,"o":5.16,"t":"2025-09-25T04:00:00Z","v":765740,"vw":5.021623},{"c":4.86,"h":4.99,"l":4.8424,"n":4403,"o":4.95,"t":"2025-09-26T04:00:00Z","v":670281,"vw":4.893937},{"c":6.23,"h":6.43,"l":5.5,"n":54478,"o":5.51,"t":"2025-09-29T04:00:00Z","v":13206013,"vw":6.096277},{"c":5.96,"h":6.15,"l":5.68,"n":16618,"o":6.15,"t":"2025-09-30T04:00:00Z","v":3774806,"vw":5.839559},{"c":5.73,"h":5.95,"l":5.72,"n":7587,"o":5.95,"t":"2025-10-01T04:00:00Z","v":1569284,"vw":5.821518},{"c":5.68,"h":5.94,"l":5.55,"n":7395,"o":5.73,"t":"2025-10-02T04:00:00Z","v":1588970,"vw":5.698987},{"c":5.65,"h":5.9065,"l":5.58,"n":7369,"o":5.7,"t":"2025-10-03T04:00:00Z","v":1560921,"vw":5.738315},{"c":5.81,"h":5.86,"l":5.6009,"n":7331,"o":5.7,"t":"2025-10-06T04:00:00Z","v":1490669,"vw":5.727511},{"c":6.17,"h":6.5107,"l":5.81,"n":16077,"o":5.82,"t":"2025-10-07T04:00:00Z","v":3664054,"vw":6.182505},{"c":6.1,"h":6.18,"l":5.92,"n":9064,"o":6.18,"t":"2025-10-08T04:00:00Z","v":2056927,"vw":6.051968},{"c":6.14,"h":6.665,"l":6.11,"n":16635,"o":6.3,"t":"2025-10-09T04:00:00Z","v":4010984,"vw":6.356366},{"c":5.3,"h":6.04,"l":5.29,"n":13961,"o":6.03,"t":"2025-10-10T04:00:00Z","v":3714906,"vw":5.626318},{"c":5.4,"h":5.5369,"l":5.21,"n":7885,"o":5.53,"t":"2025-10-13T04:00:00Z","v":1310963,"vw":5.37124},{"c":5.49,"h":5.56,"l":5.17,"n":8513,"o":5.3,"t":"2025-10-14T04:00:00Z","v":1682469,"vw":5.44432},{"c":5.63,"h":5.93,"l":5.37,"n":14446,"o":5.56,"t":"2025-10-15T04:00:00Z","v":3387932,"vw":5.644144},{"c":5.29,"h":5.7299,"l":5.27,"n":6930,"o":5.6,"t":"2025-10-16T04:00:00Z","v":1215852,"vw":5.451527},{"c":5.24,"h":5.325,"l":5.17,"n":5695,"o":5.27,"t":"2025-10-17T04:00:00Z","v":830242,"vw":5.258363},{"c":5.33,"h":5.4,"l":5.205,"n":5057,"o":5.24,"t":"2025-10-20T04:00:00Z","v":954357,"vw":5.327611},{"c":5.14,"h":5.35,"l":5.14,"n":5938,"o":5.35,"t":"2025-10-21T04:00:00Z","v":950395,"vw":5.200707},{"c":5.05,"h":5.175,"l":4.9,"n":8326,"o":5.11,"t":"2025-10-22T04:00:00Z","v":1448828,"vw":5.004286},{"c":5.11,"h":5.2,"l":5.01,"n":6539,"o":5.05,"t":"2025-10-23T04:00:00Z","v":1231359,"vw":5.094311},{"c":5.25,"h":5.29,"l":5.1,"n":5534,"o":5.13,"t":"2025-10-24T04:00:00Z","v":1050034,"vw":5.210191},{"c":5.09,"h":5.26,"l":5.09,"n":5492,"o":5.25,"t":"2025-10-27T04:00:00Z","v":912961,"vw":5.15857},{"c":5.01,"h":5.13,"l":4.98,"n":4578,"o":5.0772,"t":"2025-10-28T04:00:00Z","v":723819,"vw":5.02866},{"c":4.95,"h":5.0525,"l":4.9,"n":6076,"o":5.03,"t":"2025-10-29T04:00:00Z","v":1095951,"vw":4.981529},{"c":4.81,"h":4.9599,"l":4.79,"n":5243,"o":4.95,"t":"2025-10-30T04:00:00Z","v":1064927,"vw":4.874036},{"c":4.95,"h":5,"l":4.78,"n":5187,"o":4.81,"t":"2025-10-31T04:00:00Z","v":1259394,"vw":4.923278},{"c":4.88,"h":5.0186,"l":4.83,"n":4855,"o":5,"t":"2025-11-03T05:00:00Z","v":692099,"vw":4.900064},{"c":4.54,"h":4.76,"l":4.25,"n":8281,"o":4.72,"t":"2025-11-04T05:00:00Z","v":1810844,"vw":4.592198},{"c":4.46,"h":4.83,"l":4.37,"n":9842,"o":4.8,"t":"2025-11-05T05:00:00Z","v":1677287,"vw":4.521466},{"c":4.36,"h":4.555,"l":4.36,"n":5739,"o":4.48,"t":"2025-11-06T05:00:00Z","v":1235284,"vw":4.441188},{"c":4.55,"h":4.6099,"l":4.33,"n":6050,"o":4.35,"t":"2025-11-07T05:00:00Z","v":1129882,"vw":4.468331},{"c":4.67,"h":4.76,"l":4.5599,"n":7229,"o":4.67,"t":"2025-11-10T05:00:00Z","v":1590427,"vw":4.653998},{"c":4.55,"h":4.67,"l":4.55,"n":3288,"o":4.67,"t":"2025-11-11T05:00:00Z","v":471389,"vw":4.594096},{"c":4.53,"h":4.635,"l":4.5001,"n":3331,"o":4.56,"t":"2025-11-12T05:00:00Z","v":625682,"vw":4.56929},{"c":4.39,"h":4.585,"l":4.38,"n":5150,"o":4.505,"t":"2025-11-13T05:00:00Z","v":1099281,"vw":4.443949},{"c":4.31,"h":4.39,"l":4.282,"n":4879,"o":4.29,"t":"2025-11-14T05:00:00Z","v":1075167,"vw":4.345287},{"c":4.3,"h":4.395,"l":4.2599,"n":4422,"o":4.29,"t":"2025-11-17T05:00:00Z","v":572588,"vw":4.330798},{"c":4.43,"h":4.4554,"l":4.25,"n":4338,"o":4.25,"t":"2025-11-18T05:00:00Z","v":723089,"vw":4.396038},{"c":4.3,"h":4.4562,"l":4.26,"n":3662,"o":4.42,"t":"2025-11-19T05:00:00Z","v":603455,"vw":4.336835},{"c":4.08,"h":4.395,"l":4.07,"n":5613,"o":4.3926,"t":"2025-11-20T05:00:00Z","v":1206428,"vw":4.179517},{"c":4.21,"h":4.235,"l":3.99,"n":4877,"o":4.04,"t":"2025-11-21T05:00:00Z","v":1024117,"vw":4.129422},{"c":4.36,"h":4.47,"l":4.2,"n":6935,"o":4.2,"t":"2025-11-24T05:00:00Z","v":1684642,"vw":4.363335},{"c":4.48,"h":4.5,"l":4.32,"n":4668,"o":4.38,"t":"2025-11-25T05:00:00Z","v":1037704,"vw":4.414839},{"c":4.59,"h":4.625,"l":4.478,"n":4464,"o":4.495,"t":"2025-11-26T05:00:00Z","v":953277,"vw":4.56057},{"c":4.6,"h":4.6256,"l":4.5301,"n":2143,"o":4.56,"t":"2025-11-28T05:00:00Z","v":393246,"vw":4.590419},{"c":4.53,"h":4.625,"l":4.495,"n":4461,"o":4.54,"t":"2025-12-01T05:00:00Z","v":611839,"vw":4.574195},{"c":4.48,"h":4.715,"l":4.48,"n":3972,"o":4.55,"t":"2025-12-02T05:00:00Z","v":530953,"vw":4.570536},{"c":4.54,"h":4.635,"l":4.465,"n":4263,"o":4.48,"t":"2025-12-03T05:00:00Z","v":591491,"vw":4.54386},{"c":4.57,"h":4.66,"l":4.52,"n":3856,"o":4.52,"t":"2025-12-04T05:00:00Z","v":741713,"vw":4.590849},{"c":4.6,"h":4.68,"l":4.57,"n":5306,"o":4.58,"t":"2025-12-05T05:00:00Z","v":965784,"vw":4.6261},{"c":4.47,"h":4.63,"l":4.45,"n":3408,"o":4.6,"t":"2025-12-08T05:00:00Z","v":492841,"vw":4.502221},{"c":4.59,"h":4.6872,"l":4.43,"n":4457,"o":4.46,"t":"2025-12-09T05:00:00Z","v":1175794,"vw":4.616999},{"c":4.53,"h":4.625,"l":4.46,"n":4746,"o":4.59,"t":"2025-12-10T05:00:00Z","v":1022869,"vw":4.549847},{"c":4.55,"h":4.585,"l":4.47,"n":5255,"o":4.53,"t":"2025-12-11T05:00:00Z","v":1017225,"vw":4.541986},{"c":5.4,"h":5.505,"l":4.91,"n":36054,"o":5.4,"t":"2025-12-12T05:00:00Z","v":10981978,"vw":5.229085},{"c":5.12,"h":5.47,"l":5.07,"n":20952,"o":5.41,"t":"2025-12-15T05:00:00Z","v":4641916,"vw":5.237163},{"c":5.53,"h":5.66,"l":4.93,"n":17672,"o":4.96,"t":"2025-12-16T05:00:00Z","v":4891542,"vw":5.432874},{"c":5.57,"h":5.98,"l":5.49,"n":19009,"o":5.63,"t":"2025-12-17T05:00:00Z","v":4287812,"vw":5.723291},{"c":5.38,"h":6.36,"l":5.37,"n":38061,"o":5.8,"t":"2025-12-18T05:00:00Z","v":10244824,"vw":5.921924},{"c":4.96,"h":5.72,"l":4.88,"n":18690,"o":5.5,"t":"2025-12-19T05:00:00Z","v":4581449,"vw":5.12984},{"c":4.69,"h":5.04,"l":4.68,"n":10258,"o":4.94,"t":"2025-12-22T05:00:00Z","v":2292832,"vw":4.787339},{"c":4.65,"h":4.86,"l":4.4134,"n":14915,"o":4.72,"t":"2025-12-23T05:00:00Z","v":3843767,"vw":4.584715},{"c":4.57,"h":4.66,"l":4.47,"n":5000,"o":4.66,"t":"2025-12-24T05:00:00Z","v":980766,"vw":4.529549},{"c":4.49,"h":4.5788,"l":4.44,"n":5068,"o":4.57,"t":"2025-12-26T05:00:00Z","v":767009,"vw":4.501352},{"c":4.31,"h":4.57,"l":4.3,"n":8536,"o":4.47,"t":"2025-12-29T05:00:00Z","v":2005390,"vw":4.372451},{"c":4.26,"h":4.455,"l":4.24,"n":7663,"o":4.32,"t":"2025-12-30T05:00:00Z","v":1593305,"vw":4.344431},{"c":4.22,"h":4.315,"l":4.1701,"n":5612,"o":4.24,"t":"2025-12-31T05:00:00Z","v":1057910,"vw":4.232394},{"c":4.34,"h":4.43,"l":4.28,"n":5547,"o":4.31,"t":"2026-01-02T05:00:00Z","v":1280312,"vw":4.328352},{"c":4.28,"h":4.37,"l":4.22,"n":6721,"o":4.36,"t":"2026-01-05T05:00:00Z","v":1395032,"vw":4.272463},{"c":4.24,"h":4.3,"l":4.12,"n":5380,"o":4.28,"t":"2026-01-06T05:00:00Z","v":1251477,"vw":4.194165},{"c":4.24,"h":4.28,"l":4.18,"n":3823,"o":4.26,"t":"2026-01-07T05:00:00Z","v":1007907,"vw":4.225773},{"c":4.27,"h":4.3068,"l":4.21,"n":4324,"o":4.22,"t":"2026-01-08T05:00:00Z","v":1365549,"vw":4.256688},{"c":4.23,"h":4.385,"l":4.23,"n":4605,"o":4.38,"t":"2026-01-09T05:00:00Z","v":992936,"vw":4.280645},{"c":4.26,"h":4.38,"l":4.1501,"n":4827,"o":4.21,"t":"2026-01-12T05:00:00Z","v":790576,"vw":4.264407},{"c":4.24,"h":4.29,"l":4.215,"n":3911,"o":4.27,"t":"2026-01-13T05:00:00Z","v":689649,"vw":4.248029},{"c":4.26,"h":4.27,"l":4.19,"n":4177,"o":4.24,"t":"2026-01-14T05:00:00Z","v":821705,"vw":4.232408},{"c":4.24,"h":4.31,"l":4.18,"n":4219,"o":4.24,"t":"2026-01-15T05:00:00Z","v":797182,"vw":4.24992},{"c":4.23,"h":4.28,"l":4.19,"n":4450,"o":4.28,"t":"2026-01-16T05:00:00Z","v":1036546,"vw":4.225904},{"c":4.14,"h":4.17,"l":4.03,"n":7618,"o":4.16,"t":"2026-01-20T05:00:00Z","v":1855606,"vw":4.098043},{"c":4.24,"h":4.28,"l":4.12,"n":5801,"o":4.12,"t":"2026-01-21T05:00:00Z","v":1144712,"vw":4.221434},{"c":4.33,"h":4.4,"l":4.24,"n":4528,"o":4.25,"t":"2026-01-22T05:00:00Z","v":1068240,"vw":4.336943},{"c":4.43,"h":4.485,"l":4.29,"n":5157,"o":4.34,"t":"2026-01-23T05:00:00Z","v":1119062,"vw":4.411847},{"c":4.32,"h":4.42,"l":4.31,"n":3773,"o":4.41,"t":"2026-01-26T05:00:00Z","v":629293,"vw":4.349194},{"c":4.42,"h":4.465,"l":4.32,"n":3823,"o":4.4,"t":"2026-01-27T05:00:00Z","v":604854,"vw":4.411352},{"c":4.32,"h":4.47,"l":4.31,"n":5977,"o":4.45,"t":"2026-01-28T05:00:00Z","v":1147275,"vw":4.386287},{"c":4.18,"h":4.34,"l":4.13,"n":5041,"o":4.33,"t":"2026-01-29T05:00:00Z","v":855534,"vw":4.193173},{"c":4.06,"h":4.19,"l":4.055,"n":5607,"o":4.14,"t":"2026-01-30T05:00:00Z","v":1519861,"vw":4.099128},{"c":3.92,"h":4.03,"l":3.88,"n":7127,"o":4.01,"t":"2026-02-02T05:00:00Z","v":1403690,"vw":3.95674},{"c":4.06,"h":4.0886,"l":3.94,"n":7219,"o":3.95,"t":"2026-02-03T05:00:00Z","v":1700525,"vw":4.017426},{"c":3.75,"h":4.08,"l":3.65,"n":12565,"o":4.08,"t":"2026-02-04T05:00:00Z","v":3114596,"vw":3.755264},{"c":3.31,"h":3.7,"l":3.28,"n":11432,"o":3.68,"t":"2026-02-05T05:00:00Z","v":2360819,"vw":3.435668},{"c":3.48,"h":3.49,"l":3.38,"n":5261,"o":3.43,"t":"2026-02-06T05:00:00Z","v":940630,"vw":3.433794},{"c":3.59,"h":3.645,"l":3.4607,"n":5612,"o":3.495,"t":"2026-02-09T05:00:00Z","v":1080646,"vw":3.567022},{"c":3.56,"h":3.67,"l":3.53,"n":6080,"o":3.6,"t":"2026-02-10T05:00:00Z","v":1147609,"vw":3.587842},{"c":3.44,"h":3.57,"l":3.415,"n":3783,"o":3.56,"t":"2026-02-11T05:00:00Z","v":756217,"vw":3.452218},{"c":3.36,"h":3.48,"l":3.33,"n":3705,"o":3.46,"t":"2026-02-12T05:00:00Z","v":617400,"vw":3.38456},{"c":3.55,"h":3.61,"l":3.4,"n":5045,"o":3.4,"t":"2026-02-13T05:00:00Z","v":1121853,"vw":3.539301},{"c":3.6,"h":3.62,"l":3.475,"n":4740,"o":3.575,"t":"2026-02-17T05:00:00Z","v":807993,"vw":3.56684},{"c":3.55,"h":3.685,"l":3.54,"n":3419,"o":3.6,"t":"2026-02-18T05:00:00Z","v":584918,"vw":3.6107},{"c":3.75,"h":3.77,"l":3.545,"n":3391,"o":3.57,"t":"2026-02-19T05:00:00Z","v":681619,"vw":3.675821},{"c":3.77,"h":3.88,"l":3.72,"n":6240,"o":3.74,"t":"2026-02-20T05:00:00Z","v":1211511,"vw":3.791694},{"c":3.65,"h":3.73,"l":3.625,"n":3850,"o":3.72,"t":"2026-02-23T05:00:00Z","v":680766,"vw":3.676872},{"c":3.79,"h":3.83,"l":3.63,"n":3660,"o":3.63,"t":"2026-02-24T05:00:00Z","v":594320,"vw":3.767261},{"c":3.83,"h":3.91,"l":3.8145,"n":3010,"o":3.83,"t":"2026-02-25T05:00:00Z","v":453997,"vw":3.849502},{"c":3.89,"h":3.9,"l":3.78,"n":3058,"o":3.82,"t":"2026-02-26T05:00:00Z","v":510889,"vw":3.837734},{"c":3.84,"h":3.8971,"l":3.7818,"n":2987,"o":3.86,"t":"2026-02-27T05:00:00Z","v":445615,"vw":3.852489},{"c":3.71,"h":3.77,"l":3.68,"n":4004,"o":3.74,"t":"2026-03-02T05:00:00Z","v":567631,"vw":3.725082},{"c":3.48,"h":3.62,"l":3.445,"n":5020,"o":3.6,"t":"2026-03-03T05:00:00Z","v":1113860,"vw":3.525219},{"c":3.65,"h":3.72,"l":3.51,"n":3708,"o":3.53,"t":"2026-03-04T05:00:00Z","v":695360,"vw":3.6612},{"c":3.5,"h":3.665,"l":3.48,"n":3682,"o":3.6,"t":"2026-03-05T05:00:00Z","v":604908,"vw":3.541992},{"c":3.51,"h":3.585,"l":3.445,"n":4442,"o":3.47,"t":"2026-03-06T05:00:00Z","v":668595,"vw":3.511118},{"c":3.5,"h":3.54,"l":3.43,"n":3340,"o":3.45,"t":"2026-03-09T04:00:00Z","v":539748,"vw":3.475072},{"c":3.54,"h":3.66,"l":3.52,"n":2762,"o":3.52,"t":"2026-03-10T04:00:00Z","v":546437,"vw":3.582376},{"c":3.59,"h":3.62,"l":3.535,"n":2533,"o":3.57,"t":"2026-03-11T04:00:00Z","v":382979,"vw":3.582946},{"c":3.51,"h":3.61,"l":3.51,"n":2228,"o":3.56,"t":"2026-03-12T04:00:00Z","v":387343,"vw":3.535142},{"c":3.43,"h":3.58,"l":3.405,"n":3150,"o":3.56,"t":"2026-03-13T04:00:00Z","v":514518,"vw":3.472096},{"c":3.45,"h":3.505,"l":3.43,"n":2716,"o":3.44,"t":"2026-03-16T04:00:00Z","v":435506,"vw":3.467377},{"c":3.53,"h":3.57,"l":3.46,"n":3004,"o":3.46,"t":"2026-03-17T04:00:00Z","v":547516,"vw":3.536747},{"c":3.46,"h":3.5,"l":3.425,"n":2572,"o":3.48,"t":"2026-03-18T04:00:00Z","v":481255,"vw":3.451342},{"c":3.38,"h":3.425,"l":3.3197,"n":2897,"o":3.4,"t":"2026-03-19T04:00:00Z","v":657022,"vw":3.37292},{"c":3.26,"h":3.38,"l":3.2134,"n":2943,"o":3.37,"t":"2026-03-20T04:00:00Z","v":606231,"vw":3.274241},{"c":3.31,"h":3.365,"l":3.2525,"n":2925,"o":3.31,"t":"2026-03-23T04:00:00Z","v":564267,"vw":3.324478},{"c":3.32,"h":3.35,"l":3.26,"n":3265,"o":3.3,"t":"2026-03-24T04:00:00Z","v":615445,"vw":3.297987},{"c":3.42,"h":3.48,"l":3.36,"n":2692,"o":3.36,"t":"2026-03-25T04:00:00Z","v":436933,"vw":3.437525},{"c":3.34,"h":3.471,"l":3.33,"n":2511,"o":3.4,"t":"2026-03-26T04:00:00Z","v":421965,"vw":3.397591},{"c":3.2,"h":3.312,"l":3.1932,"n":2534,"o":3.31,"t":"2026-03-27T04:00:00Z","v":661840,"vw":3.238918},{"c":3.08,"h":3.24,"l":3.07,"n":3993,"o":3.2,"t":"2026-03-30T04:00:00Z","v":737277,"vw":3.136544},{"c":3.27,"h":3.33,"l":3.14,"n":3911,"o":3.14,"t":"2026-03-31T04:00:00Z","v":874932,"vw":3.255134},{"c":3.35,"h":3.4395,"l":3.32,"n":4122,"o":3.33,"t":"2026-04-01T04:00:00Z","v":917466,"vw":3.374632},{"c":3.44,"h":3.46,"l":3.26,"n":3016,"o":3.27,"t":"2026-04-02T04:00:00Z","v":697650,"vw":3.400226},{"c":3.44,"h":3.525,"l":3.425,"n":3595,"o":3.44,"t":"2026-04-06T04:00:00Z","v":791564,"vw":3.470634},{"c":3.37,"h":3.42,"l":3.34,"n":3064,"o":3.4,"t":"2026-04-07T04:00:00Z","v":665889,"vw":3.375978},{"c":3.43,"h":3.58,"l":3.4001,"n":3207,"o":3.53,"t":"2026-04-08T04:00:00Z","v":669153,"vw":3.449365},{"c":3.48,"h":3.528,"l":3.39,"n":3243,"o":3.4,"t":"2026-04-09T04:00:00Z","v":548887,"vw":3.462766},{"c":3.43,"h":3.54,"l":3.405,"n":1954,"o":3.48,"t":"2026-04-10T04:00:00Z","v":335591,"vw":3.454782},{"c":3.48,"h":3.52,"l":3.31,"n":3008,"o":3.4,"t":"2026-04-13T04:00:00Z","v":596001,"vw":3.438337},{"c":3.53,"h":3.595,"l":3.5101,"n":2451,"o":3.52,"t":"2026-04-14T04:00:00Z","v":439136,"vw":3.553106},{"c":3.68,"h":3.725,"l":3.61,"n":2971,"o":3.61,"t":"2026-04-15T04:00:00Z","v":640034,"vw":3.677176},{"c":3.61,"h":3.735,"l":3.61,"n":3414,"o":3.68,"t":"2026-04-16T04:00:00Z","v":779213,"vw":3.661792},{"c":3.66,"h":3.7665,"l":3.65,"n":3872,"o":3.65,"t":"2026-04-17T04:00:00Z","v":777553,"vw":3.700956},{"c":3.72,"h":3.7799,"l":3.6366,"n":5191,"o":3.66,"t":"2026-04-20T04:00:00Z","v":1172285,"vw":3.726522},{"c":3.56,"h":3.75,"l":3.56,"n":3887,"o":3.75,"t":"2026-04-21T04:00:00Z","v":905524,"vw":3.616829},{"c":3.8,"h":4.11,"l":3.61,"n":30812,"o":3.61,"t":"2026-04-22T04:00:00Z","v":9108051,"vw":3.893951},{"c":3.28,"h":4.13,"l":3.25,"n":20502,"o":4.13,"t":"2026-04-23T04:00:00Z","v":7156542,"vw":3.551526},{"c":3.39,"h":3.43,"l":3.29,"n":6171,"o":3.345,"t":"2026-04-24T04:00:00Z","v":1621474,"vw":3.369444},{"c":3.51,"h":3.53,"l":3.365,"n":5680,"o":3.4,"t":"2026-04-27T04:00:00Z","v":1647053,"vw":3.445831},{"c":3.42,"h":3.495,"l":3.39,"n":3236,"o":3.45,"t":"2026-04-28T04:00:00Z","v":874126,"vw":3.433833},{"c":3.29,"h":3.4,"l":3.25,"n":3544,"o":3.39,"t":"2026-04-29T04:00:00Z","v":996681,"vw":3.290927},{"c":3.44,"h":3.4599,"l":3.3,"n":3529,"o":3.3,"t":"2026-04-30T04:00:00Z","v":827832,"vw":3.395671},{"c":3.48,"h":3.53,"l":3.4425,"n":3241,"o":3.48,"t":"2026-05-01T04:00:00Z","v":664185,"vw":3.476603},{"c":3.42,"h":3.57,"l":3.415,"n":3566,"o":3.465,"t":"2026-05-04T04:00:00Z","v":710729,"vw":3.468379},{"c":3.44,"h":3.485,"l":3.4,"n":3371,"o":3.43,"t":"2026-05-05T04:00:00Z","v":804423,"vw":3.438592},{"c":3.54,"h":3.56,"l":3.44,"n":3843,"o":3.47,"t":"2026-05-06T04:00:00Z","v":973389,"vw":3.527973},{"c":3.43,"h":3.55,"l":3.4299,"n":2952,"o":3.54,"t":"2026-05-07T04:00:00Z","v":660091,"vw":3.474316},{"c":3.41,"h":3.4595,"l":3.38,"n":4582,"o":3.43,"t":"2026-05-08T04:00:00Z","v":602491,"vw":3.404527},{"c":3.42,"h":3.51,"l":3.39,"n":4073,"o":3.4,"t":"2026-05-11T04:00:00Z","v":687809,"vw":3.456452},{"c":3.36,"h":3.4313,"l":3.315,"n":2614,"o":3.41,"t":"2026-05-12T04:00:00Z","v":558357,"vw":3.35924},{"c":3.34,"h":3.41,"l":3.3094,"n":3256,"o":3.35,"t":"2026-05-13T04:00:00Z","v":551551,"vw":3.365},{"c":3.35,"h":3.4063,"l":3.31,"n":3104,"o":3.35,"t":"2026-05-14T04:00:00Z","v":600945,"vw":3.363517},{"c":3.32,"h":3.335,"l":3.26,"n":3448,"o":3.33,"t":"2026-05-15T04:00:00Z","v":1002921,"vw":3.306876},{"c":3.28,"h":3.3099,"l":3.23,"n":3043,"o":3.305,"t":"2026-05-18T04:00:00Z","v":510982,"vw":3.261546},{"c":3.3,"h":3.33,"l":3.24,"n":2385,"o":3.25,"t":"2026-05-19T04:00:00Z","v":480908,"vw":3.286421},{"c":3.47,"h":3.5,"l":3.29,"n":3511,"o":3.3,"t":"2026-05-20T04:00:00Z","v":831696,"vw":3.434671},{"c":3.56,"h":3.5888,"l":3.4101,"n":3710,"o":3.45,"t":"2026-05-21T04:00:00Z","v":890034,"vw":3.519861},{"c":3.46,"h":3.6,"l":3.46,"n":2901,"o":3.57,"t":"2026-05-22T04:00:00Z","v":422202,"vw":3.507093},{"c":3.46,"h":3.535,"l":3.43,"n":2707,"o":3.48,"t":"2026-05-26T04:00:00Z","v":459987,"vw":3.476573},{"c":3.47,"h":3.54,"l":3.4534,"n":2926,"o":3.46,"t":"2026-05-27T04:00:00Z","v":506719,"vw":3.495688},{"c":3.67,"h":3.7,"l":3.41,"n":4226,"o":3.46,"t":"2026-05-28T04:00:00Z","v":757364,"vw":3.625665},{"c":3.6,"h":3.655,"l":3.545,"n":3795,"o":3.625,"t":"2026-05-29T04:00:00Z","v":791137,"vw":3.60285},{"c":3.64,"h":3.65,"l":3.51,"n":4514,"o":3.5918,"t":"2026-06-01T04:00:00Z","v":637262,"vw":3.605505},{"c":3.51,"h":3.64,"l":3.51,"n":2861,"o":3.64,"t":"2026-06-02T04:00:00Z","v":474099,"vw":3.558042},{"c":3.42,"h":3.5,"l":3.4044,"n":2810,"o":3.5,"t":"2026-06-03T04:00:00Z","v":473692,"vw":3.440842},{"c":3.51,"h":3.609,"l":3.43,"n":3712,"o":3.44,"t":"2026-06-04T04:00:00Z","v":673887,"vw":3.534192},{"c":3.38,"h":3.625,"l":3.33,"n":4334,"o":3.54,"t":"2026-06-05T04:00:00Z","v":963574,"vw":3.45029},{"c":3.41,"h":3.5,"l":3.36,"n":3435,"o":3.4,"t":"2026-06-08T04:00:00Z","v":486843,"vw":3.434368},{"c":3.38,"h":3.51,"l":3.34,"n":3094,"o":3.42,"t":"2026-06-09T04:00:00Z","v":666934,"vw":3.408843},{"c":3.29,"h":3.43,"l":3.28,"n":3793,"o":3.34,"t":"2026-06-10T04:00:00Z","v":902394,"vw":3.330594},{"c":3.08,"h":3.11,"l":2.73,"n":13065,"o":3.11,"t":"2026-06-11T04:00:00Z","v":3589042,"vw":2.950843},{"c":3.04,"h":3.13,"l":3.02,"n":4890,"o":3.09,"t":"2026-06-12T04:00:00Z","v":866199,"vw":3.055639},{"c":2.95,"h":3.195,"l":2.95,"n":5291,"o":3.08,"t":"2026-06-15T04:00:00Z","v":1316974,"vw":3.066113},{"c":3,"h":3.04,"l":2.9069,"n":4511,"o":2.95,"t":"2026-06-16T04:00:00Z","v":1437832,"vw":2.983575},{"c":2.92,"h":3.06,"l":2.92,"n":5074,"o":3.01,"t":"2026-06-17T04:00:00Z","v":1635248,"vw":2.995802},{"c":2.93,"h":2.9791,"l":2.905,"n":5117,"o":2.97,"t":"2026-06-18T04:00:00Z","v":1608733,"vw":2.935961},{"c":2.87,"h":2.9964,"l":2.86,"n":5549,"o":2.92,"t":"2026-06-22T04:00:00Z","v":1416191,"vw":2.90531},{"c":2.85,"h":2.9,"l":2.83,"n":3968,"o":2.84,"t":"2026-06-23T04:00:00Z","v":1156488,"vw":2.875803},{"c":2.83,"h":2.88,"l":2.81,"n":3515,"o":2.85,"t":"2026-06-24T04:00:00Z","v":1043211,"vw":2.844274},{"c":2.76,"h":2.86,"l":2.75,"n":3162,"o":2.86,"t":"2026-06-25T04:00:00Z","v":982734,"vw":2.797059},{"c":2.83,"h":2.855,"l":2.75,"n":3725,"o":2.75,"t":"2026-06-26T04:00:00Z","v":1281891,"vw":2.816148},{"c":2.88,"h":2.891,"l":2.81,"n":3106,"o":2.84,"t":"2026-06-29T04:00:00Z","v":956715,"vw":2.847713},{"c":2.79,"h":2.89,"l":2.75,"n":4758,"o":2.87,"t":"2026-06-30T04:00:00Z","v":1492761,"vw":2.792626},{"c":2.81,"h":2.855,"l":2.78,"n":3534,"o":2.78,"t":"2026-07-01T04:00:00Z","v":1008834,"vw":2.818112},{"c":2.84,"h":2.975,"l":2.8313,"n":4910,"o":2.85,"t":"2026-07-02T04:00:00Z","v":1379293,"vw":2.891283},{"c":2.71,"h":2.86,"l":2.71,"n":6464,"o":2.85,"t":"2026-07-06T04:00:00Z","v":1621838,"vw":2.780618},{"c":2.67,"h":2.73,"l":2.635,"n":4305,"o":2.73,"t":"2026-07-07T04:00:00Z","v":973025,"vw":2.680399},{"c":2.68,"h":2.7,"l":2.63,"n":5269,"o":2.64,"t":"2026-07-08T04:00:00Z","v":1366099,"vw":2.663158},{"c":2.7,"h":2.726,"l":2.67,"n":3752,"o":2.68,"t":"2026-07-09T04:00:00Z","v":1437281,"vw":2.700295},{"c":2.71,"h":2.73,"l":2.67,"n":3744,"o":2.7,"t":"2026-07-10T04:00:00Z","v":941075,"vw":2.695294},{"c":2.67,"h":2.7198,"l":2.64,"n":3086,"o":2.69,"t":"2026-07-13T04:00:00Z","v":1054999,"vw":2.670316},{"c":2.66,"h":2.71,"l":2.62,"n":3732,"o":2.665,"t":"2026-07-14T04:00:00Z","v":1092527,"vw":2.66874},{"c":2.66,"h":2.74,"l":2.66,"n":4098,"o":2.66,"t":"2026-07-15T04:00:00Z","v":874380,"vw":2.69174},{"c":2.58,"h":2.665,"l":2.56,"n":5251,"o":2.65,"t":"2026-07-16T04:00:00Z","v":1367813,"vw":2.614457},{"c":2.63,"h":2.67,"l":2.56,"n":3816,"o":2.57,"t":"2026-07-17T04:00:00Z","v":1260077,"vw":2.624084},{"c":2.59,"h":2.63,"l":2.58,"n":4713,"o":2.61,"t":"2026-07-20T04:00:00Z","v":1474641,"vw":2.601476},{"c":2.68,"h":2.68,"l":2.59,"n":3961,"o":2.61,"t":"2026-07-21T04:00:00Z","v":1043720,"vw":2.64691},{"c":2.66,"h":2.71,"l":2.65,"n":3317,"o":2.66,"t":"2026-07-22T04:00:00Z","v":862876,"vw":2.677017},{"c":2.69,"h":2.695,"l":2.63,"n":3326,"o":2.65,"t":"2026-07-23T04:00:00Z","v":901779,"vw":2.659},{"c":2.67,"h":2.69,"l":2.64,"n":4591,"o":2.69,"t":"2026-07-24T04:00:00Z","v":1252666,"vw":2.672037},{"c":2.74,"h":2.79,"l":2.69,"n":5166,"o":2.7,"t":"2026-07-27T04:00:00Z","v":1407545,"vw":2.734895},{"c":2.72,"h":2.785,"l":2.7,"n":3600,"o":2.72,"t":"2026-07-28T04:00:00Z","v":1107550,"vw":2.735519},{"c":2.73,"h":2.755,"l":2.68,"n":3406,"o":2.72,"t":"2026-07-29T04:00:00Z","v":1305549,"vw":2.707635},{"c":2.83,"h":2.83,"l":2.72,"n":3242,"o":2.75,"t":"2026-07-30T04:00:00Z","v":1179748,"vw":2.788816},{"c":2.79,"h":2.83,"l":2.74,"n":4722,"o":2.83,"t":"2026-07-31T04:00:00Z","v":1031653,"vw":2.773106},{"c":2.83,"h":2.855,"l":2.79,"n":4388,"o":2.79,"t":"2026-08-03T04:00:00Z","v":736209,"vw":2.831522},{"c":2.81,"h":2.86,"l":2.755,"n":6128,"o":2.82,"t":"2026-08-04T04:00:00Z","v":1604023,"vw":2.801011},{"c":2.91,"h":2.925,"l":2.69,"n":8350,"o":2.75,"t":"2026-08-05T04:00:00Z","v":2319639,"vw":2.85083},{"c":2.98,"h":3.015,"l":2.86,"n":6736,"o":2.89,"t":"2026-08-06T04:00:00Z","v":1853303,"vw":2.962909},{"c":2.99,"h":3.04,"l":2.97,"n":5362,"o":2.99,"t":"2026-08-07T04:00:00Z","v":945458,"vw":2.998562},{"c":2.89,"h":3.0317,"l":2.85,"n":5272,"o":3,"t":"2026-08-10T04:00:00Z","v":1122049,"vw":2.903347},{"c":3.485,"h":3.53,"l":3.26,"n":31481,"o":3.33,"t":"2026-08-11T04:00:00Z","v":6704573,"vw":3.42083},{"c":3.82,"h":3.82,"l":3.5,"n":21110,"o":3.5,"t":"2026-08-12T04:00:00Z","v":5019920,"vw":3.705332},{"c":3.79,"h":3.92,"l":3.72,"n":12955,"o":3.77,"t":"2026-08-13T04:00:00Z","v":2817988,"vw":3.802958},{"c":3.68,"h":3.775,"l":3.595,"n":10883,"o":3.77,"t":"2026-08-14T04:00:00Z","v":2062283,"vw":3.661103},{"c":3.6,"h":3.745,"l":3.59,"n":7874,"o":3.64,"t":"2026-08-17T04:00:00Z","v":1575176,"vw":3.665523},{"c":3.67,"h":3.745,"l":3.62,"n":5602,"o":3.65,"t":"2026-08-18T04:00:00Z","v":979717,"vw":3.673804},{"c":3.91,"h":3.95,"l":3.68,"n":6595,"o":3.69,"t":"2026-08-19T04:00:00Z","v":1793913,"vw":3.828433},{"c":3.81,"h":3.91,"l":3.75,"n":4668,"o":3.88,"t":"2026-08-20T04:00:00Z","v":893577,"vw":3.795429},{"c":3.94,"h":3.96,"l":3.81,"n":5722,"o":3.81,"t":"2026-08-21T04:00:00Z","v":1371116,"vw":3.90884},{"c":3.94,"h":4.055,"l":3.86,"n":6233,"o":3.91,"t":"2026-08-24T04:00:00Z","v":1944360,"vw":3.979167},{"c":4.01,"h":4.055,"l":3.88,"n":5454,"o":3.94,"t":"2026-08-25T04:00:00Z","v":1372858,"vw":3.996335},{"c":4,"h":4.05,"l":3.955,"n":4617,"o":4,"t":"2026-08-26T04:00:00Z","v":1402090,"vw":4.021648},{"c":4.01,"h":4.045,"l":3.95,"n":4777,"o":3.96,"t":"2026-08-27T04:00:00Z","v":1372941,"vw":4.013493},{"c":4.01,"h":4.035,"l":3.93,"n":5648,"o":3.98,"t":"2026-08-28T04:00:00Z","v":1097997,"vw":3.979248},{"c":4.05,"h":4.095,"l":3.97,"n":3952,"o":3.99,"t":"2026-08-31T04:00:00Z","v":873270,"vw":4.055678},{"c":4.05,"h":4.09,"l":4,"n":3996,"o":4.03,"t":"2026-09-01T04:00:00Z","v":876455,"vw":4.039733},{"c":4.03,"h":4.15,"l":4.01,"n":5414,"o":4.02,"t":"2026-09-02T04:00:00Z","v":1464343,"vw":4.07399},{"c":3.89,"h":4.08,"l":3.82,"n":6694,"o":4.03,"t":"2026-09-03T04:00:00Z","v":1559630,"vw":3.897145},{"c":3.95,"h":3.97,"l":3.8605,"n":3111,"o":3.89,"t":"2026-09-04T04:00:00Z","v":692072,"vw":3.93193},{"c":3.87,"h":3.955,"l":3.84,"n":3725,"o":3.92,"t":"2026-09-08T04:00:00Z","v":722526,"vw":3.883826},{"c":3.88,"h":3.895,"l":3.83,"n":3083,"o":3.85,"t":"2026-09-09T04:00:00Z","v":737463,"vw":3.863237},{"c":3.73,"h":3.9099,"l":3.72,"n":3351,"o":3.85,"t":"2026-09-10T04:00:00Z","v":631263,"vw":3.798651},{"c":3.74,"h":3.85,"l":3.68,"n":4002,"o":3.77,"t":"2026-09-11T04:00:00Z","v":830569,"vw":3.74096},{"c":3.81,"h":3.885,"l":3.7056,"n":2884,"o":3.71,"t":"2026-09-14T04:00:00Z","v":605997,"vw":3.802526},{"c":3.82,"h":3.84,"l":3.74,"n":3259,"o":3.77,"t":"2026-09-15T04:00:00Z","v":768438,"vw":3.799365},{"c":3.83,"h":3.87,"l":3.775,"n":2717,"o":3.82,"t":"2026-09-16T04:00:00Z","v":582509,"vw":3.818878},{"c":3.85,"h":3.905,"l":3.83,"n":2243,"o":3.87,"t":"2026-09-17T04:00:00Z","v":509958,"vw":3.875031},{"c":3.87,"h":3.915,"l":3.84,"n":2479,"o":3.85,"t":"2026-09-18T04:00:00Z","v":624723,"vw":3.872651},{"c":4.03,"h":4.05,"l":3.87,"n":4229,"o":3.88,"t":"2026-09-21T04:00:00Z","v":807427,"vw":4.004187},{"c":4.27,"h":4.29,"l":4.0301,"n":5501,"o":4.05,"t":"2026-09-22T04:00:00Z","v":1422098,"vw":4.185405},{"c":4.22,"h":4.3,"l":4.18,"n":5803,"o":4.26,"t":"2026-09-23T04:00:00Z","v":1351597,"vw":4.245453},{"c":4.16,"h":4.2,"l":4.09,"n":3584,"o":4.13,"t":"2026-09-24T04:00:00Z","v":690005,"vw":4.154274},{"c":4.1,"h":4.155,"l":4.08,"n":2868,"o":4.13,"t":"2026-09-25T04:00:00Z","v":683854,"vw":4.111874},{"c":4.09,"h":4.12,"l":3.975,"n":3951,"o":4.08,"t":"2026-09-28T04:00:00Z","v":496655,"vw":4.056407},{"c":4.03,"h":4.085,"l":4.02,"n":1727,"o":4.08,"t":"2026-09-29T04:00:00Z","v":225102,"vw":4.043391},{"c":3.9,"h":4.02,"l":3.815,"n":7192,"o":4.01,"t":"2026-09-30T04:00:00Z","v":1609876,"vw":3.910466},{"c":3.9,"h":3.9499,"l":3.845,"n":3876,"o":3.87,"t":"2026-10-01T04:00:00Z","v":607554,"vw":3.895752},{"c":3.92,"h":3.97,"l":3.865,"n":3945,"o":3.94,"t":"2026-10-02T04:00:00Z","v":682928,"vw":3.913618},{"c":4.46,"h":4.65,"l":4.3,"n":20382,"o":4.37,"t":"2026-10-05T04:00:00Z","v":4631169,"vw":4.500282},{"c":4.59,"h":4.64,"l":4.4,"n":9953,"o":4.58,"t":"2026-10-06T04:00:00Z","v":1940259,"vw":4.521401},{"c":4.46,"h":4.67,"l":4.44,"n":5133,"o":4.59,"t":"2026-10-07T04:00:00Z","v":1380661,"vw":4.575775},{"c":4.43,"h":4.5,"l":4.37,"n":5808,"o":4.45,"t":"2026-10-08T04:00:00Z","v":1465375,"vw":4.420204},{"c":4.49,"h":4.575,"l":4.4,"n":5859,"o":4.41,"t":"2026-10-09T04:00:00Z","v":1349186,"vw":4.498048},{"c":4.35,"h":4.55,"l":4.29,"n":3349,"o":4.51,"t":"2026-10-12T04:00:00Z","v":604049,"vw":4.381309},{"c":4.29,"h":4.34,"l":4.24,"n":2911,"o":4.25,"t":"2026-10-13T04:00:00Z","v":650282,"vw":4.289996},{"c":4.17,"h":4.31,"l":4.13,"n":4368,"o":4.21,"t":"2026-10-14T04:00:00Z","v":1194370,"vw":4.207842},{"c":4.1,"h":4.2251,"l":4.08,"n":4432,"o":4.15,"t":"2026-10-15T04:00:00Z","v":891740,"vw":4.163324},{"c":3.99,"h":4.12,"l":3.98,"n":3909,"o":4.11,"t":"2026-10-16T04:00:00Z","v":995391,"vw":4.03303},{"c":3.96,"h":4.09,"l":3.96,"n":3135,"o":4,"t":"2026-10-19T04:00:00Z","v":617870,"vw":3.998061},{"c":3.97,"h":4.06,"l":3.9,"n":2764,"o":3.9,"t":"2026-10-20T04:00:00Z","v":654388,"vw":3.992116},{"c":3.96,"h":4.09,"l":3.92,"n":3466,"o":3.98,"t":"2026-10-21T04:00:00Z","v":821381,"vw":4.012322},{"c":3.97,"h":4.06,"l":3.9,"n":3980,"o":3.93,"t":"2026-10-22T04:00:00Z","v":683490,"vw":3.978522}],"volatilityBars":[{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-22T11:00:00Z","v":161,"vw":4.03},{"c":3.9977,"h":3.9977,"l":3.9977,"n":1,"o":3.9977,"t":"2026-09-22T12:00:00Z","v":100,"vw":3.9977},{"c":4.05,"h":4.05,"l":4.04,"n":8,"o":4.04,"t":"2026-09-22T12:30:00Z","v":5000,"vw":4.04918},{"c":4.06,"h":4.08,"l":4.05,"n":80,"o":4.05,"t":"2026-09-22T13:15:00Z","v":5139,"vw":4.05906},{"c":4.05,"h":4.075,"l":4.04,"n":318,"o":4.05,"t":"2026-09-22T13:30:00Z","v":92221,"vw":4.052459},{"c":4.06,"h":4.06,"l":4.0301,"n":78,"o":4.05,"t":"2026-09-22T13:45:00Z","v":24377,"vw":4.04738},{"c":4.15,"h":4.15,"l":4.055,"n":373,"o":4.055,"t":"2026-09-22T14:00:00Z","v":102199,"vw":4.120901},{"c":4.14,"h":4.14,"l":4.115,"n":214,"o":4.14,"t":"2026-09-22T14:15:00Z","v":156555,"vw":4.124366},{"c":4.115,"h":4.135,"l":4.115,"n":124,"o":4.13,"t":"2026-09-22T14:30:00Z","v":24448,"vw":4.122613},{"c":4.115,"h":4.115,"l":4.085,"n":143,"o":4.115,"t":"2026-09-22T14:45:00Z","v":27200,"vw":4.104836},{"c":4.1419,"h":4.146,"l":4.115,"n":132,"o":4.115,"t":"2026-09-22T15:00:00Z","v":30070,"vw":4.12601},{"c":4.155,"h":4.16,"l":4.14,"n":156,"o":4.145,"t":"2026-09-22T15:15:00Z","v":36760,"vw":4.150127},{"c":4.15,"h":4.16,"l":4.1401,"n":69,"o":4.155,"t":"2026-09-22T15:30:00Z","v":13195,"vw":4.152824},{"c":4.155,"h":4.16,"l":4.145,"n":113,"o":4.155,"t":"2026-09-22T15:45:00Z","v":16946,"vw":4.157417},{"c":4.175,"h":4.18,"l":4.15,"n":138,"o":4.1545,"t":"2026-09-22T16:00:00Z","v":30069,"vw":4.166061},{"c":4.1739,"h":4.2,"l":4.1739,"n":145,"o":4.175,"t":"2026-09-22T16:15:00Z","v":71513,"vw":4.184727},{"c":4.195,"h":4.195,"l":4.172,"n":129,"o":4.175,"t":"2026-09-22T16:30:00Z","v":16612,"vw":4.18543},{"c":4.2099,"h":4.2099,"l":4.18,"n":179,"o":4.192,"t":"2026-09-22T16:45:00Z","v":41697,"vw":4.193661},{"c":4.235,"h":4.24,"l":4.19,"n":228,"o":4.2001,"t":"2026-09-22T17:00:00Z","v":77461,"vw":4.212257},{"c":4.2301,"h":4.235,"l":4.22,"n":221,"o":4.235,"t":"2026-09-22T17:15:00Z","v":37527,"vw":4.230003},{"c":4.2192,"h":4.24,"l":4.205,"n":185,"o":4.235,"t":"2026-09-22T17:30:00Z","v":39727,"vw":4.221438},{"c":4.245,"h":4.245,"l":4.215,"n":148,"o":4.215,"t":"2026-09-22T17:45:00Z","v":37448,"vw":4.234501},{"c":4.235,"h":4.25,"l":4.23,"n":157,"o":4.245,"t":"2026-09-22T18:00:00Z","v":60817,"vw":4.241341},{"c":4.225,"h":4.24,"l":4.225,"n":93,"o":4.23,"t":"2026-09-22T18:15:00Z","v":12111,"vw":4.232987},{"c":4.215,"h":4.225,"l":4.19,"n":191,"o":4.22,"t":"2026-09-22T18:30:00Z","v":68858,"vw":4.212656},{"c":4.2201,"h":4.2299,"l":4.212,"n":83,"o":4.212,"t":"2026-09-22T18:45:00Z","v":6833,"vw":4.222414},{"c":4.245,"h":4.25,"l":4.23,"n":167,"o":4.23,"t":"2026-09-22T19:00:00Z","v":28453,"vw":4.241403},{"c":4.25,"h":4.25,"l":4.24,"n":140,"o":4.245,"t":"2026-09-22T19:15:00Z","v":10275,"vw":4.244958},{"c":4.26,"h":4.29,"l":4.245,"n":528,"o":4.245,"t":"2026-09-22T19:30:00Z","v":218233,"vw":4.26212},{"c":4.26,"h":4.275,"l":4.26,"n":508,"o":4.265,"t":"2026-09-22T19:45:00Z","v":82891,"vw":4.266659},{"c":4.27,"h":4.27,"l":4.27,"n":18,"o":4.27,"t":"2026-09-22T20:00:00Z","v":21578,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-22T20:15:00Z","v":171,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-22T21:15:00Z","v":100,"vw":4.25},{"c":4.2498,"h":4.2498,"l":4.2498,"n":1,"o":4.2498,"t":"2026-09-22T21:30:00Z","v":100,"vw":4.2498},{"c":4.2013,"h":4.2013,"l":4.2013,"n":7,"o":4.2013,"t":"2026-09-22T22:30:00Z","v":300,"vw":4.2013},{"c":4.2006,"h":4.2006,"l":4.2006,"n":5,"o":4.2006,"t":"2026-09-22T23:00:00Z","v":742,"vw":4.2006},{"c":4.25,"h":4.25,"l":4.25,"n":2,"o":4.25,"t":"2026-09-22T23:45:00Z","v":1189,"vw":4.25},{"c":4.22,"h":4.24,"l":4.2082,"n":45,"o":4.24,"t":"2026-09-23T11:00:00Z","v":14534,"vw":4.213761},{"c":4.204,"h":4.204,"l":4.204,"n":1,"o":4.204,"t":"2026-09-23T11:15:00Z","v":238,"vw":4.204},{"c":4.2754,"h":4.2754,"l":4.2754,"n":1,"o":4.2754,"t":"2026-09-23T12:30:00Z","v":250,"vw":4.2754},{"c":4.23,"h":4.24,"l":4.23,"n":60,"o":4.24,"t":"2026-09-23T12:45:00Z","v":1314,"vw":4.231827},{"c":4.23,"h":4.25,"l":4.2,"n":63,"o":4.24,"t":"2026-09-23T13:00:00Z","v":7124,"vw":4.234786},{"c":4.23,"h":4.26,"l":4.23,"n":24,"o":4.25,"t":"2026-09-23T13:15:00Z","v":6497,"vw":4.244354},{"c":4.21,"h":4.26,"l":4.18,"n":340,"o":4.26,"t":"2026-09-23T13:30:00Z","v":52238,"vw":4.22391},{"c":4.27,"h":4.28,"l":4.2,"n":445,"o":4.2035,"t":"2026-09-23T13:45:00Z","v":124558,"vw":4.232396},{"c":4.2509,"h":4.27,"l":4.25,"n":346,"o":4.27,"t":"2026-09-23T14:00:00Z","v":81826,"vw":4.261127},{"c":4.265,"h":4.27,"l":4.255,"n":114,"o":4.255,"t":"2026-09-23T14:15:00Z","v":13764,"vw":4.264663},{"c":4.26,"h":4.29,"l":4.24,"n":472,"o":4.265,"t":"2026-09-23T14:30:00Z","v":133836,"vw":4.258605},{"c":4.275,"h":4.275,"l":4.25,"n":132,"o":4.265,"t":"2026-09-23T14:45:00Z","v":31728,"vw":4.260879},{"c":4.255,"h":4.2762,"l":4.25,"n":105,"o":4.2762,"t":"2026-09-23T15:00:00Z","v":13547,"vw":4.264057},{"c":4.28,"h":4.28,"l":4.25,"n":86,"o":4.25,"t":"2026-09-23T15:15:00Z","v":36095,"vw":4.266697},{"c":4.285,"h":4.295,"l":4.27,"n":181,"o":4.2889,"t":"2026-09-23T15:30:00Z","v":42424,"vw":4.286572},{"c":4.295,"h":4.295,"l":4.275,"n":136,"o":4.285,"t":"2026-09-23T15:45:00Z","v":22001,"vw":4.281581},{"c":4.285,"h":4.3,"l":4.275,"n":182,"o":4.295,"t":"2026-09-23T16:00:00Z","v":46268,"vw":4.287279},{"c":4.27,"h":4.29,"l":4.27,"n":111,"o":4.285,"t":"2026-09-23T16:15:00Z","v":24223,"vw":4.27619},{"c":4.272,"h":4.2781,"l":4.27,"n":40,"o":4.2781,"t":"2026-09-23T16:30:00Z","v":7143,"vw":4.274729},{"c":4.245,"h":4.28,"l":4.24,"n":135,"o":4.27,"t":"2026-09-23T16:45:00Z","v":16923,"vw":4.256829},{"c":4.225,"h":4.245,"l":4.22,"n":89,"o":4.245,"t":"2026-09-23T17:00:00Z","v":22369,"vw":4.234348},{"c":4.27,"h":4.275,"l":4.22,"n":370,"o":4.2211,"t":"2026-09-23T17:15:00Z","v":106521,"vw":4.252055},{"c":4.27,"h":4.28,"l":4.26,"n":132,"o":4.2735,"t":"2026-09-23T17:30:00Z","v":21178,"vw":4.271493},{"c":4.245,"h":4.2782,"l":4.24,"n":310,"o":4.2782,"t":"2026-09-23T17:45:00Z","v":73283,"vw":4.259438},{"c":4.2199,"h":4.245,"l":4.205,"n":163,"o":4.245,"t":"2026-09-23T18:00:00Z","v":47923,"vw":4.222867},{"c":4.235,"h":4.24,"l":4.215,"n":162,"o":4.215,"t":"2026-09-23T18:15:00Z","v":40880,"vw":4.228296},{"c":4.24,"h":4.24,"l":4.225,"n":103,"o":4.23,"t":"2026-09-23T18:30:00Z","v":20565,"vw":4.233039},{"c":4.235,"h":4.24,"l":4.23,"n":92,"o":4.23,"t":"2026-09-23T18:45:00Z","v":19747,"vw":4.231661},{"c":4.2416,"h":4.245,"l":4.22,"n":129,"o":4.23,"t":"2026-09-23T19:00:00Z","v":27969,"vw":4.231558},{"c":4.245,"h":4.245,"l":4.24,"n":34,"o":4.245,"t":"2026-09-23T19:15:00Z","v":4570,"vw":4.241742},{"c":4.195,"h":4.25,"l":4.19,"n":252,"o":4.2412,"t":"2026-09-23T19:30:00Z","v":93610,"vw":4.235679},{"c":4.225,"h":4.23,"l":4.18,"n":483,"o":4.2,"t":"2026-09-23T19:45:00Z","v":147083,"vw":4.207501},{"c":4.19,"h":4.22,"l":4.1,"n":98,"o":4.22,"t":"2026-09-23T20:00:00Z","v":30983,"vw":4.206312},{"c":4.15,"h":4.2,"l":4.1,"n":7,"o":4.2,"t":"2026-09-23T20:15:00Z","v":3508,"vw":4.150734},{"c":4.22,"h":4.22,"l":4.22,"n":5,"o":4.22,"t":"2026-09-23T20:30:00Z","v":301,"vw":4.22},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T22:15:00Z","v":100,"vw":4.15},{"c":4.2,"h":4.22,"l":4.2,"n":2,"o":4.22,"t":"2026-09-23T23:45:00Z","v":415,"vw":4.205542},{"c":4.18,"h":4.19,"l":4.18,"n":4,"o":4.19,"t":"2026-09-24T10:45:00Z","v":2500,"vw":4.180797},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-24T11:00:00Z","v":2500,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-24T12:15:00Z","v":1000,"vw":4.12},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-24T12:45:00Z","v":220,"vw":4.1},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-24T13:00:00Z","v":1222,"vw":4.15},{"c":4.135,"h":4.17,"l":4.13,"n":243,"o":4.13,"t":"2026-09-24T13:30:00Z","v":32423,"vw":4.149735},{"c":4.095,"h":4.13,"l":4.09,"n":180,"o":4.13,"t":"2026-09-24T13:45:00Z","v":32415,"vw":4.105828},{"c":4.125,"h":4.135,"l":4.09,"n":209,"o":4.095,"t":"2026-09-24T14:00:00Z","v":68308,"vw":4.125133},{"c":4.13,"h":4.13,"l":4.11,"n":71,"o":4.12,"t":"2026-09-24T14:15:00Z","v":8323,"vw":4.116129},{"c":4.145,"h":4.17,"l":4.125,"n":135,"o":4.13,"t":"2026-09-24T14:30:00Z","v":39973,"vw":4.149607},{"c":4.145,"h":4.15,"l":4.135,"n":94,"o":4.145,"t":"2026-09-24T14:45:00Z","v":15597,"vw":4.142749},{"c":4.14,"h":4.1469,"l":4.1301,"n":44,"o":4.14,"t":"2026-09-24T15:00:00Z","v":11280,"vw":4.135379},{"c":4.105,"h":4.145,"l":4.1,"n":97,"o":4.14,"t":"2026-09-24T15:15:00Z","v":9507,"vw":4.117441},{"c":4.1306,"h":4.14,"l":4.11,"n":124,"o":4.11,"t":"2026-09-24T15:30:00Z","v":43661,"vw":4.118705},{"c":4.145,"h":4.15,"l":4.135,"n":98,"o":4.135,"t":"2026-09-24T15:45:00Z","v":15324,"vw":4.145983},{"c":4.145,"h":4.1499,"l":4.135,"n":70,"o":4.14,"t":"2026-09-24T16:00:00Z","v":12826,"vw":4.14626},{"c":4.179,"h":4.18,"l":4.145,"n":306,"o":4.145,"t":"2026-09-24T16:15:00Z","v":71471,"vw":4.163927},{"c":4.175,"h":4.19,"l":4.1692,"n":105,"o":4.17,"t":"2026-09-24T16:30:00Z","v":20513,"vw":4.178718},{"c":4.1707,"h":4.18,"l":4.1707,"n":68,"o":4.175,"t":"2026-09-24T16:45:00Z","v":10850,"vw":4.176313},{"c":4.18,"h":4.18,"l":4.17,"n":78,"o":4.1701,"t":"2026-09-24T17:00:00Z","v":12512,"vw":4.176513},{"c":4.2,"h":4.2,"l":4.175,"n":104,"o":4.1811,"t":"2026-09-24T17:15:00Z","v":30050,"vw":4.188445},{"c":4.18,"h":4.19,"l":4.175,"n":73,"o":4.19,"t":"2026-09-24T17:30:00Z","v":9192,"vw":4.182574},{"c":4.175,"h":4.185,"l":4.17,"n":74,"o":4.185,"t":"2026-09-24T17:45:00Z","v":27672,"vw":4.175485},{"c":4.18,"h":4.18,"l":4.16,"n":80,"o":4.175,"t":"2026-09-24T18:00:00Z","v":9590,"vw":4.17004},{"c":4.175,"h":4.19,"l":4.17,"n":152,"o":4.185,"t":"2026-09-24T18:15:00Z","v":38118,"vw":4.181258},{"c":4.16,"h":4.175,"l":4.16,"n":176,"o":4.17,"t":"2026-09-24T18:30:00Z","v":51545,"vw":4.170368},{"c":4.165,"h":4.1701,"l":4.16,"n":65,"o":4.16,"t":"2026-09-24T18:45:00Z","v":6311,"vw":4.167504},{"c":4.17,"h":4.175,"l":4.155,"n":110,"o":4.16,"t":"2026-09-24T19:00:00Z","v":21040,"vw":4.166888},{"c":4.17,"h":4.18,"l":4.17,"n":49,"o":4.175,"t":"2026-09-24T19:15:00Z","v":4146,"vw":4.174079},{"c":4.18,"h":4.18,"l":4.17,"n":81,"o":4.18,"t":"2026-09-24T19:30:00Z","v":6148,"vw":4.17637},{"c":4.165,"h":4.1799,"l":4.16,"n":211,"o":4.175,"t":"2026-09-24T19:45:00Z","v":40472,"vw":4.167502},{"c":4.1776,"h":4.1776,"l":4.16,"n":10,"o":4.16,"t":"2026-09-24T20:00:00Z","v":12894,"vw":4.160149},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-24T21:00:00Z","v":4999,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-09-24T21:30:00Z","v":112,"vw":4.16},{"c":4.107,"h":4.107,"l":4.107,"n":1,"o":4.107,"t":"2026-09-24T23:00:00Z","v":3000,"vw":4.107},{"c":4.105,"h":4.105,"l":4.105,"n":9,"o":4.105,"t":"2026-09-24T23:15:00Z","v":222,"vw":4.105},{"c":4.08,"h":4.1,"l":4.0606,"n":16,"o":4.1,"t":"2026-09-24T23:45:00Z","v":2717,"vw":4.088916},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-25T11:00:00Z","v":700,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-25T11:45:00Z","v":180,"vw":4.13},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-09-25T12:00:00Z","v":450,"vw":4.13},{"c":4.1205,"h":4.1205,"l":4.1113,"n":17,"o":4.1113,"t":"2026-09-25T13:15:00Z","v":1822,"vw":4.114725},{"c":4.12,"h":4.15,"l":4.08,"n":337,"o":4.13,"t":"2026-09-25T13:30:00Z","v":45383,"vw":4.123311},{"c":4.11,"h":4.125,"l":4.1,"n":81,"o":4.1196,"t":"2026-09-25T13:45:00Z","v":18095,"vw":4.111744},{"c":4.0899,"h":4.105,"l":4.0811,"n":230,"o":4.1,"t":"2026-09-25T14:00:00Z","v":39576,"vw":4.093665},{"c":4.085,"h":4.095,"l":4.08,"n":81,"o":4.085,"t":"2026-09-25T14:15:00Z","v":10426,"vw":4.084632},{"c":4.1099,"h":4.12,"l":4.08,"n":205,"o":4.085,"t":"2026-09-25T14:30:00Z","v":81254,"vw":4.109938},{"c":4.1351,"h":4.1351,"l":4.11,"n":94,"o":4.11,"t":"2026-09-25T14:45:00Z","v":17804,"vw":4.119945},{"c":4.135,"h":4.14,"l":4.125,"n":97,"o":4.13,"t":"2026-09-25T15:00:00Z","v":17659,"vw":4.133687},{"c":4.13,"h":4.14,"l":4.125,"n":73,"o":4.14,"t":"2026-09-25T15:15:00Z","v":17276,"vw":4.132636},{"c":4.115,"h":4.14,"l":4.11,"n":95,"o":4.14,"t":"2026-09-25T15:30:00Z","v":64323,"vw":4.116079},{"c":4.13,"h":4.13,"l":4.11,"n":50,"o":4.11,"t":"2026-09-25T15:45:00Z","v":6764,"vw":4.116373},{"c":4.135,"h":4.155,"l":4.135,"n":131,"o":4.135,"t":"2026-09-25T16:00:00Z","v":38985,"vw":4.144211},{"c":4.125,"h":4.14,"l":4.125,"n":35,"o":4.1399,"t":"2026-09-25T16:15:00Z","v":5884,"vw":4.129741},{"c":4.12,"h":4.125,"l":4.105,"n":60,"o":4.125,"t":"2026-09-25T16:30:00Z","v":11539,"vw":4.115771},{"c":4.105,"h":4.1167,"l":4.105,"n":43,"o":4.115,"t":"2026-09-25T16:45:00Z","v":11167,"vw":4.110666},{"c":4.115,"h":4.115,"l":4.1038,"n":26,"o":4.11,"t":"2026-09-25T17:00:00Z","v":2650,"vw":4.113494},{"c":4.115,"h":4.115,"l":4.105,"n":66,"o":4.115,"t":"2026-09-25T17:15:00Z","v":61528,"vw":4.110039},{"c":4.1,"h":4.115,"l":4.1,"n":72,"o":4.115,"t":"2026-09-25T17:30:00Z","v":25001,"vw":4.107552},{"c":4.105,"h":4.105,"l":4.105,"n":6,"o":4.105,"t":"2026-09-25T17:45:00Z","v":465,"vw":4.105},{"c":4.1,"h":4.105,"l":4.1,"n":14,"o":4.105,"t":"2026-09-25T18:00:00Z","v":5824,"vw":4.104693},{"c":4.095,"h":4.105,"l":4.095,"n":45,"o":4.1,"t":"2026-09-25T18:15:00Z","v":12552,"vw":4.099659},{"c":4.095,"h":4.105,"l":4.085,"n":133,"o":4.095,"t":"2026-09-25T18:30:00Z","v":53956,"vw":4.096108},{"c":4.095,"h":4.1,"l":4.085,"n":40,"o":4.09,"t":"2026-09-25T18:45:00Z","v":7913,"vw":4.092125},{"c":4.095,"h":4.095,"l":4.095,"n":13,"o":4.095,"t":"2026-09-25T19:00:00Z","v":937,"vw":4.095},{"c":4.1,"h":4.105,"l":4.09,"n":89,"o":4.095,"t":"2026-09-25T19:15:00Z","v":18582,"vw":4.098357},{"c":4.115,"h":4.12,"l":4.105,"n":71,"o":4.105,"t":"2026-09-25T19:30:00Z","v":15540,"vw":4.11061},{"c":4.1,"h":4.12,"l":4.09,"n":313,"o":4.12,"t":"2026-09-25T19:45:00Z","v":76729,"vw":4.109481},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-09-25T20:00:00Z","v":5215,"vw":4.1},{"c":4.1257,"h":4.1257,"l":4.1257,"n":1,"o":4.1257,"t":"2026-09-25T20:15:00Z","v":100,"vw":4.1257},{"c":4.0559,"h":4.0559,"l":4.0559,"n":1,"o":4.0559,"t":"2026-09-25T21:45:00Z","v":200,"vw":4.0559},{"c":4.0708,"h":4.0708,"l":4.0708,"n":1,"o":4.0708,"t":"2026-09-25T22:45:00Z","v":400,"vw":4.0708},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-09-28T13:15:00Z","v":212,"vw":4.05},{"c":4.03,"h":4.08,"l":4.0101,"n":262,"o":4.08,"t":"2026-09-28T13:30:00Z","v":30025,"vw":4.036424},{"c":4.05,"h":4.055,"l":4.03,"n":257,"o":4.03,"t":"2026-09-28T13:45:00Z","v":28111,"vw":4.039567},{"c":4.07,"h":4.08,"l":4.045,"n":127,"o":4.045,"t":"2026-09-28T14:00:00Z","v":16448,"vw":4.057698},{"c":4.0701,"h":4.085,"l":4.0661,"n":70,"o":4.07,"t":"2026-09-28T14:15:00Z","v":10636,"vw":4.074464},{"c":4.035,"h":4.075,"l":4.03,"n":146,"o":4.075,"t":"2026-09-28T14:30:00Z","v":31452,"vw":4.059217},{"c":4.025,"h":4.045,"l":4.02,"n":106,"o":4.035,"t":"2026-09-28T14:45:00Z","v":13954,"vw":4.03232},{"c":4.01,"h":4.025,"l":4.01,"n":74,"o":4.025,"t":"2026-09-28T15:00:00Z","v":20216,"vw":4.018778},{"c":3.985,"h":4.01,"l":3.98,"n":154,"o":4.01,"t":"2026-09-28T15:15:00Z","v":17634,"vw":3.990994},{"c":3.9871,"h":3.9871,"l":3.975,"n":104,"o":3.985,"t":"2026-09-28T15:30:00Z","v":11607,"vw":3.983112},{"c":3.9908,"h":3.995,"l":3.98,"n":71,"o":3.98,"t":"2026-09-28T15:45:00Z","v":16569,"vw":3.983213},{"c":3.99,"h":4,"l":3.99,"n":33,"o":3.99,"t":"2026-09-28T16:00:00Z","v":8796,"vw":3.997734},{"c":4.03,"h":4.035,"l":3.99,"n":193,"o":3.99,"t":"2026-09-28T16:15:00Z","v":26413,"vw":4.016553},{"c":4.02,"h":4.03,"l":4.02,"n":42,"o":4.03,"t":"2026-09-28T16:30:00Z","v":4096,"vw":4.022084},{"c":4.03,"h":4.03,"l":4.01,"n":56,"o":4.015,"t":"2026-09-28T16:45:00Z","v":5060,"vw":4.019001},{"c":4.06,"h":4.075,"l":4.03,"n":139,"o":4.03,"t":"2026-09-28T17:00:00Z","v":18572,"vw":4.058548},{"c":4.05,"h":4.065,"l":4.04,"n":126,"o":4.06,"t":"2026-09-28T17:15:00Z","v":34028,"vw":4.058039},{"c":4.055,"h":4.056,"l":4.05,"n":92,"o":4.05,"t":"2026-09-28T17:30:00Z","v":15413,"vw":4.051144},{"c":4.055,"h":4.055,"l":4.055,"n":12,"o":4.055,"t":"2026-09-28T17:45:00Z","v":358,"vw":4.055},{"c":4.06,"h":4.065,"l":4.05,"n":81,"o":4.055,"t":"2026-09-28T18:00:00Z","v":5277,"vw":4.057541},{"c":4.065,"h":4.07,"l":4.06,"n":68,"o":4.06,"t":"2026-09-28T18:15:00Z","v":6903,"vw":4.064611},{"c":4.09,"h":4.11,"l":4.065,"n":197,"o":4.065,"t":"2026-09-28T18:30:00Z","v":31815,"vw":4.08781},{"c":4.1,"h":4.1,"l":4.09,"n":67,"o":4.09,"t":"2026-09-28T18:45:00Z","v":2810,"vw":4.09525},{"c":4.08,"h":4.1,"l":4.08,"n":101,"o":4.1,"t":"2026-09-28T19:00:00Z","v":13522,"vw":4.090307},{"c":4.09,"h":4.095,"l":4.08,"n":107,"o":4.085,"t":"2026-09-28T19:15:00Z","v":10545,"vw":4.089883},{"c":4.11,"h":4.12,"l":4.085,"n":187,"o":4.085,"t":"2026-09-28T19:30:00Z","v":51387,"vw":4.11392},{"c":4.09,"h":4.115,"l":4.08,"n":372,"o":4.115,"t":"2026-09-28T19:45:00Z","v":53023,"vw":4.091835},{"c":4.15,"h":4.15,"l":4.09,"n":12,"o":4.09,"t":"2026-09-28T20:00:00Z","v":4368,"vw":4.092612},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-28T20:15:00Z","v":120,"vw":4.07},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-29T11:00:00Z","v":200,"vw":4.11},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-09-29T13:00:00Z","v":152,"vw":4.07},{"c":4.06,"h":4.085,"l":4.06,"n":132,"o":4.08,"t":"2026-09-29T13:30:00Z","v":12340,"vw":4.076169},{"c":4.055,"h":4.0695,"l":4.04,"n":80,"o":4.06,"t":"2026-09-29T13:45:00Z","v":16211,"vw":4.053125},{"c":4.05,"h":4.05,"l":4.0305,"n":37,"o":4.04,"t":"2026-09-29T14:00:00Z","v":6807,"vw":4.043281},{"c":4.055,"h":4.065,"l":4.04,"n":33,"o":4.055,"t":"2026-09-29T14:15:00Z","v":5869,"vw":4.05586},{"c":4.045,"h":4.0501,"l":4.04,"n":28,"o":4.05,"t":"2026-09-29T14:30:00Z","v":2740,"vw":4.044695},{"c":4.035,"h":4.0421,"l":4.025,"n":58,"o":4.0421,"t":"2026-09-29T14:45:00Z","v":10197,"vw":4.031138},{"c":4.02,"h":4.03,"l":4.02,"n":40,"o":4.03,"t":"2026-09-29T15:00:00Z","v":3300,"vw":4.021481},{"c":4.045,"h":4.045,"l":4.025,"n":76,"o":4.025,"t":"2026-09-29T15:15:00Z","v":12891,"vw":4.031111},{"c":4.0522,"h":4.055,"l":4.0429,"n":26,"o":4.0429,"t":"2026-09-29T15:30:00Z","v":3974,"vw":4.050729},{"c":4.0578,"h":4.065,"l":4.055,"n":47,"o":4.06,"t":"2026-09-29T15:45:00Z","v":7136,"vw":4.060465},{"c":4.055,"h":4.055,"l":4.055,"n":6,"o":4.055,"t":"2026-09-29T16:00:00Z","v":310,"vw":4.055},{"c":4.055,"h":4.06,"l":4.05,"n":13,"o":4.05,"t":"2026-09-29T16:15:00Z","v":1035,"vw":4.05549},{"c":4.055,"h":4.06,"l":4.055,"n":13,"o":4.0593,"t":"2026-09-29T16:30:00Z","v":2593,"vw":4.056737},{"c":4.045,"h":4.05,"l":4.04,"n":22,"o":4.05,"t":"2026-09-29T16:45:00Z","v":2092,"vw":4.048056},{"c":4.045,"h":4.045,"l":4.035,"n":19,"o":4.04,"t":"2026-09-29T17:15:00Z","v":1635,"vw":4.038617},{"c":4.04,"h":4.0453,"l":4.04,"n":19,"o":4.04,"t":"2026-09-29T17:30:00Z","v":3458,"vw":4.042146},{"c":4.035,"h":4.0401,"l":4.035,"n":19,"o":4.04,"t":"2026-09-29T17:45:00Z","v":888,"vw":4.037693},{"c":4.045,"h":4.055,"l":4.035,"n":99,"o":4.04,"t":"2026-09-29T18:00:00Z","v":16805,"vw":4.043987},{"c":4.0399,"h":4.045,"l":4.0399,"n":35,"o":4.045,"t":"2026-09-29T18:15:00Z","v":5888,"vw":4.040208},{"c":4.035,"h":4.04,"l":4.03,"n":41,"o":4.04,"t":"2026-09-29T18:30:00Z","v":7440,"vw":4.034509},{"c":4.035,"h":4.035,"l":4.0302,"n":17,"o":4.035,"t":"2026-09-29T18:45:00Z","v":2758,"vw":4.034822},{"c":4.04,"h":4.04,"l":4.035,"n":33,"o":4.035,"t":"2026-09-29T19:00:00Z","v":4342,"vw":4.03953},{"c":4.04,"h":4.045,"l":4.035,"n":72,"o":4.035,"t":"2026-09-29T19:15:00Z","v":12273,"vw":4.040538},{"c":4.035,"h":4.04,"l":4.03,"n":58,"o":4.03,"t":"2026-09-29T19:30:00Z","v":6952,"vw":4.033592},{"c":4.04,"h":4.04,"l":4.03,"n":153,"o":4.035,"t":"2026-09-29T19:45:00Z","v":21313,"vw":4.033274},{"c":4.03,"h":4.03,"l":4.03,"n":9,"o":4.03,"t":"2026-09-29T20:00:00Z","v":5578,"vw":4.03},{"c":3.92,"h":4.03,"l":3.92,"n":74,"o":4.03,"t":"2026-09-29T20:30:00Z","v":37108,"vw":4.009147},{"c":3.92,"h":3.99,"l":3.92,"n":10,"o":3.99,"t":"2026-09-29T21:15:00Z","v":3714,"vw":3.983638},{"c":3.99,"h":3.99,"l":3.97,"n":6,"o":3.97,"t":"2026-09-29T21:45:00Z","v":500,"vw":3.981811},{"c":4,"h":4.01,"l":4,"n":4,"o":4.01,"t":"2026-09-30T08:00:00Z","v":973,"vw":4.006914},{"c":3.99,"h":4.0042,"l":3.99,"n":24,"o":4.0042,"t":"2026-09-30T11:00:00Z","v":1937,"vw":3.996313},{"c":3.9802,"h":3.9802,"l":3.9802,"n":2,"o":3.9802,"t":"2026-09-30T12:00:00Z","v":200,"vw":3.9802},{"c":3.99,"h":4,"l":3.98,"n":16,"o":4,"t":"2026-09-30T13:00:00Z","v":1197,"vw":3.990213},{"c":3.9323,"h":4.02,"l":3.93,"n":593,"o":4.01,"t":"2026-09-30T13:30:00Z","v":127074,"vw":3.970692},{"c":3.955,"h":3.955,"l":3.93,"n":113,"o":3.93,"t":"2026-09-30T13:45:00Z","v":28694,"vw":3.940612},{"c":4.015,"h":4.015,"l":3.955,"n":250,"o":3.955,"t":"2026-09-30T14:00:00Z","v":44035,"vw":3.99124},{"c":4.015,"h":4.015,"l":4,"n":156,"o":4.01,"t":"2026-09-30T14:15:00Z","v":17071,"vw":4.007207},{"c":3.925,"h":4.015,"l":3.92,"n":491,"o":4.01,"t":"2026-09-30T14:30:00Z","v":119995,"vw":3.959961},{"c":3.915,"h":3.935,"l":3.91,"n":208,"o":3.93,"t":"2026-09-30T14:45:00Z","v":64745,"vw":3.921279},{"c":3.91,"h":3.915,"l":3.9,"n":175,"o":3.915,"t":"2026-09-30T15:00:00Z","v":25215,"vw":3.909008},{"c":3.91,"h":3.92,"l":3.9,"n":141,"o":3.9099,"t":"2026-09-30T15:15:00Z","v":18429,"vw":3.909556},{"c":3.905,"h":3.93,"l":3.905,"n":159,"o":3.915,"t":"2026-09-30T15:30:00Z","v":27192,"vw":3.917759},{"c":3.915,"h":3.915,"l":3.905,"n":65,"o":3.905,"t":"2026-09-30T15:45:00Z","v":11559,"vw":3.911101},{"c":3.8893,"h":3.915,"l":3.855,"n":431,"o":3.915,"t":"2026-09-30T16:00:00Z","v":119102,"vw":3.887888},{"c":3.89,"h":3.89,"l":3.85,"n":306,"o":3.887,"t":"2026-09-30T16:15:00Z","v":116793,"vw":3.869695},{"c":3.89,"h":3.89,"l":3.88,"n":82,"o":3.885,"t":"2026-09-30T16:30:00Z","v":7515,"vw":3.885797},{"c":3.88,"h":3.885,"l":3.87,"n":171,"o":3.885,"t":"2026-09-30T16:45:00Z","v":21531,"vw":3.878175},{"c":3.875,"h":3.9,"l":3.875,"n":227,"o":3.88,"t":"2026-09-30T17:00:00Z","v":56283,"vw":3.885988},{"c":3.84,"h":3.88,"l":3.815,"n":412,"o":3.875,"t":"2026-09-30T17:15:00Z","v":112675,"vw":3.844729},{"c":3.86,"h":3.87,"l":3.82,"n":288,"o":3.835,"t":"2026-09-30T17:30:00Z","v":69553,"vw":3.843836},{"c":3.87,"h":3.88,"l":3.855,"n":208,"o":3.8598,"t":"2026-09-30T17:45:00Z","v":38043,"vw":3.868429},{"c":3.865,"h":3.88,"l":3.86,"n":160,"o":3.88,"t":"2026-09-30T18:00:00Z","v":34570,"vw":3.876454},{"c":3.865,"h":3.89,"l":3.8561,"n":223,"o":3.86,"t":"2026-09-30T18:15:00Z","v":47493,"vw":3.8795},{"c":3.889,"h":3.89,"l":3.86,"n":133,"o":3.87,"t":"2026-09-30T18:30:00Z","v":35721,"vw":3.868852},{"c":3.955,"h":3.955,"l":3.89,"n":508,"o":3.89,"t":"2026-09-30T18:45:00Z","v":169557,"vw":3.924014},{"c":3.95,"h":3.955,"l":3.942,"n":148,"o":3.955,"t":"2026-09-30T19:00:00Z","v":35916,"vw":3.951081},{"c":3.935,"h":3.96,"l":3.935,"n":280,"o":3.945,"t":"2026-09-30T19:15:00Z","v":59300,"vw":3.9473},{"c":3.93,"h":3.945,"l":3.92,"n":320,"o":3.935,"t":"2026-09-30T19:30:00Z","v":59995,"vw":3.932974},{"c":3.915,"h":3.94,"l":3.905,"n":541,"o":3.9227,"t":"2026-09-30T19:45:00Z","v":79453,"vw":3.92061},{"c":3.9,"h":3.915,"l":3.9,"n":16,"o":3.915,"t":"2026-09-30T20:00:00Z","v":31979,"vw":3.900471},{"c":3.892,"h":3.892,"l":3.892,"n":1,"o":3.892,"t":"2026-09-30T22:45:00Z","v":1300,"vw":3.892},{"c":3.8339,"h":3.8339,"l":3.8339,"n":1,"o":3.8339,"t":"2026-09-30T23:45:00Z","v":2950,"vw":3.8339},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-10-01T08:00:00Z","v":228,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-01T11:15:00Z","v":200,"vw":3.9},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-01T11:45:00Z","v":230,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-01T12:00:00Z","v":250,"vw":3.94},{"c":3.875,"h":3.9099,"l":3.87,"n":136,"o":3.87,"t":"2026-10-01T13:30:00Z","v":10610,"vw":3.892205},{"c":3.875,"h":3.8793,"l":3.86,"n":165,"o":3.875,"t":"2026-10-01T13:45:00Z","v":44913,"vw":3.868513},{"c":3.875,"h":3.89,"l":3.845,"n":478,"o":3.87,"t":"2026-10-01T14:00:00Z","v":87363,"vw":3.872426},{"c":3.877,"h":3.885,"l":3.87,"n":149,"o":3.88,"t":"2026-10-01T14:15:00Z","v":32899,"vw":3.879121},{"c":3.86,"h":3.88,"l":3.86,"n":172,"o":3.875,"t":"2026-10-01T14:30:00Z","v":28065,"vw":3.875287},{"c":3.905,"h":3.915,"l":3.855,"n":262,"o":3.8601,"t":"2026-10-01T14:45:00Z","v":53505,"vw":3.885006},{"c":3.895,"h":3.91,"l":3.885,"n":105,"o":3.905,"t":"2026-10-01T15:00:00Z","v":16269,"vw":3.899991},{"c":3.9,"h":3.92,"l":3.88,"n":154,"o":3.895,"t":"2026-10-01T15:15:00Z","v":28514,"vw":3.903029},{"c":3.925,"h":3.93,"l":3.9,"n":177,"o":3.91,"t":"2026-10-01T15:30:00Z","v":28876,"vw":3.923295},{"c":3.945,"h":3.945,"l":3.9235,"n":123,"o":3.925,"t":"2026-10-01T15:45:00Z","v":12453,"vw":3.93416},{"c":3.935,"h":3.9499,"l":3.9309,"n":95,"o":3.9499,"t":"2026-10-01T16:00:00Z","v":8750,"vw":3.939181},{"c":3.9308,"h":3.94,"l":3.93,"n":53,"o":3.93,"t":"2026-10-01T16:15:00Z","v":3308,"vw":3.933807},{"c":3.935,"h":3.94,"l":3.925,"n":84,"o":3.935,"t":"2026-10-01T16:30:00Z","v":8113,"vw":3.933075},{"c":3.91,"h":3.935,"l":3.91,"n":61,"o":3.935,"t":"2026-10-01T16:45:00Z","v":10139,"vw":3.928432},{"c":3.915,"h":3.92,"l":3.91,"n":41,"o":3.915,"t":"2026-10-01T17:00:00Z","v":6574,"vw":3.91645},{"c":3.925,"h":3.93,"l":3.915,"n":86,"o":3.915,"t":"2026-10-01T17:15:00Z","v":10267,"vw":3.926387},{"c":3.915,"h":3.935,"l":3.9,"n":142,"o":3.925,"t":"2026-10-01T17:30:00Z","v":23512,"vw":3.918074},{"c":3.895,"h":3.92,"l":3.89,"n":106,"o":3.915,"t":"2026-10-01T17:45:00Z","v":16471,"vw":3.903073},{"c":3.9097,"h":3.9097,"l":3.885,"n":134,"o":3.895,"t":"2026-10-01T18:00:00Z","v":22702,"vw":3.895178},{"c":3.905,"h":3.915,"l":3.9,"n":117,"o":3.905,"t":"2026-10-01T18:15:00Z","v":25864,"vw":3.909068},{"c":3.905,"h":3.915,"l":3.9,"n":86,"o":3.905,"t":"2026-10-01T18:30:00Z","v":8426,"vw":3.906188},{"c":3.9101,"h":3.915,"l":3.905,"n":77,"o":3.905,"t":"2026-10-01T18:45:00Z","v":11630,"vw":3.909813},{"c":3.905,"h":3.915,"l":3.901,"n":73,"o":3.915,"t":"2026-10-01T19:00:00Z","v":6827,"vw":3.906819},{"c":3.905,"h":3.91,"l":3.895,"n":91,"o":3.905,"t":"2026-10-01T19:15:00Z","v":11927,"vw":3.901679},{"c":3.905,"h":3.905,"l":3.89,"n":131,"o":3.905,"t":"2026-10-01T19:30:00Z","v":21634,"vw":3.898753},{"c":3.91,"h":3.92,"l":3.9,"n":299,"o":3.9,"t":"2026-10-01T19:45:00Z","v":43322,"vw":3.909819},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-10-01T20:00:00Z","v":7510,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-01T23:00:00Z","v":216,"vw":3.9},{"c":3.9192,"h":3.9192,"l":3.9192,"n":1,"o":3.9192,"t":"2026-10-01T23:15:00Z","v":100,"vw":3.9192},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-02T11:45:00Z","v":250,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-02T12:15:00Z","v":250,"vw":3.98},{"c":3.93,"h":3.98,"l":3.93,"n":4,"o":3.98,"t":"2026-10-02T12:30:00Z","v":10250,"vw":3.931317},{"c":3.9365,"h":3.98,"l":3.93,"n":4,"o":3.98,"t":"2026-10-02T12:45:00Z","v":1442,"vw":3.939967},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-02T13:00:00Z","v":150,"vw":3.94},{"c":3.976,"h":3.976,"l":3.976,"n":1,"o":3.976,"t":"2026-10-02T13:15:00Z","v":237,"vw":3.976},{"c":3.95,"h":3.965,"l":3.93,"n":263,"o":3.94,"t":"2026-10-02T13:30:00Z","v":32334,"vw":3.945388},{"c":3.94,"h":3.959,"l":3.93,"n":67,"o":3.95,"t":"2026-10-02T13:45:00Z","v":10591,"vw":3.942058},{"c":3.965,"h":3.965,"l":3.94,"n":82,"o":3.94,"t":"2026-10-02T14:00:00Z","v":12785,"vw":3.957093},{"c":3.965,"h":3.97,"l":3.9512,"n":127,"o":3.96,"t":"2026-10-02T14:15:00Z","v":18133,"vw":3.960696},{"c":3.94,"h":3.965,"l":3.94,"n":159,"o":3.96,"t":"2026-10-02T14:30:00Z","v":20699,"vw":3.95888},{"c":3.925,"h":3.94,"l":3.925,"n":112,"o":3.94,"t":"2026-10-02T14:45:00Z","v":16688,"vw":3.934273},{"c":3.895,"h":3.93,"l":3.87,"n":389,"o":3.93,"t":"2026-10-02T15:00:00Z","v":106636,"vw":3.890686},{"c":3.875,"h":3.9,"l":3.87,"n":116,"o":3.9,"t":"2026-10-02T15:15:00Z","v":14023,"vw":3.887512},{"c":3.895,"h":3.895,"l":3.865,"n":182,"o":3.875,"t":"2026-10-02T15:30:00Z","v":35285,"vw":3.880725},{"c":3.905,"h":3.91,"l":3.89,"n":38,"o":3.895,"t":"2026-10-02T15:45:00Z","v":3886,"vw":3.901394},{"c":3.902,"h":3.925,"l":3.902,"n":136,"o":3.905,"t":"2026-10-02T16:00:00Z","v":19550,"vw":3.91268},{"c":3.915,"h":3.92,"l":3.905,"n":116,"o":3.905,"t":"2026-10-02T16:15:00Z","v":21001,"vw":3.911195},{"c":3.91,"h":3.9162,"l":3.91,"n":53,"o":3.915,"t":"2026-10-02T16:30:00Z","v":7021,"vw":3.912286},{"c":3.915,"h":3.92,"l":3.91,"n":50,"o":3.91,"t":"2026-10-02T16:45:00Z","v":6566,"vw":3.913458},{"c":3.905,"h":3.92,"l":3.9,"n":77,"o":3.91,"t":"2026-10-02T17:00:00Z","v":12747,"vw":3.909252},{"c":3.9112,"h":3.925,"l":3.905,"n":121,"o":3.91,"t":"2026-10-02T17:15:00Z","v":33557,"vw":3.91629},{"c":3.91,"h":3.915,"l":3.905,"n":56,"o":3.91,"t":"2026-10-02T17:30:00Z","v":14595,"vw":3.90985},{"c":3.91,"h":3.92,"l":3.905,"n":127,"o":3.91,"t":"2026-10-02T17:45:00Z","v":28838,"vw":3.909744},{"c":3.885,"h":3.9001,"l":3.885,"n":128,"o":3.9001,"t":"2026-10-02T18:00:00Z","v":21035,"vw":3.892444},{"c":3.885,"h":3.895,"l":3.88,"n":111,"o":3.88,"t":"2026-10-02T18:15:00Z","v":21862,"vw":3.884066},{"c":3.885,"h":3.8857,"l":3.875,"n":44,"o":3.885,"t":"2026-10-02T18:30:00Z","v":5389,"vw":3.881769},{"c":3.88,"h":3.89,"l":3.88,"n":77,"o":3.885,"t":"2026-10-02T18:45:00Z","v":11690,"vw":3.883251},{"c":3.88,"h":3.8851,"l":3.88,"n":26,"o":3.885,"t":"2026-10-02T19:00:00Z","v":2990,"vw":3.880804},{"c":3.88,"h":3.89,"l":3.88,"n":99,"o":3.88,"t":"2026-10-02T19:15:00Z","v":20237,"vw":3.887664},{"c":3.945,"h":3.955,"l":3.885,"n":362,"o":3.885,"t":"2026-10-02T19:30:00Z","v":79891,"vw":3.921809},{"c":3.925,"h":3.955,"l":3.92,"n":384,"o":3.945,"t":"2026-10-02T19:45:00Z","v":75355,"vw":3.938096},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-10-02T20:00:00Z","v":5469,"vw":3.92},{"c":3.9103,"h":3.9103,"l":3.9103,"n":3,"o":3.9103,"t":"2026-10-02T21:00:00Z","v":700,"vw":3.9103},{"c":3.953,"h":3.953,"l":3.953,"n":1,"o":3.953,"t":"2026-10-02T21:15:00Z","v":600,"vw":3.953},{"c":3.898,"h":3.9,"l":3.898,"n":6,"o":3.9,"t":"2026-10-02T22:45:00Z","v":617,"vw":3.89925},{"c":3.8936,"h":3.8936,"l":3.89,"n":2,"o":3.89,"t":"2026-10-02T23:45:00Z","v":200,"vw":3.8918},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-05T11:00:00Z","v":202,"vw":3.89},{"c":4.1203,"h":4.37,"l":3.9699,"n":874,"o":3.9699,"t":"2026-10-05T12:00:00Z","v":118269,"vw":4.194558},{"c":4.18,"h":4.25,"l":4.14,"n":126,"o":4.14,"t":"2026-10-05T12:15:00Z","v":20234,"vw":4.199438},{"c":4.2,"h":4.2,"l":4.18,"n":27,"o":4.18,"t":"2026-10-05T12:30:00Z","v":5965,"vw":4.196766},{"c":4.29,"h":4.29,"l":4.18,"n":28,"o":4.18,"t":"2026-10-05T12:45:00Z","v":14973,"vw":4.272603},{"c":4.1985,"h":4.25,"l":4.18,"n":30,"o":4.23,"t":"2026-10-05T13:00:00Z","v":15942,"vw":4.203896},{"c":4.38,"h":4.39,"l":4.2,"n":520,"o":4.2,"t":"2026-10-05T13:15:00Z","v":42642,"vw":4.293396},{"c":4.47,"h":4.5399,"l":4.3,"n":3951,"o":4.37,"t":"2026-10-05T13:30:00Z","v":769052,"vw":4.430052},{"c":4.505,"h":4.55,"l":4.43,"n":1364,"o":4.48,"t":"2026-10-05T13:45:00Z","v":237201,"vw":4.48869},{"c":4.57,"h":4.57,"l":4.48,"n":1139,"o":4.5,"t":"2026-10-05T14:00:00Z","v":209623,"vw":4.532326},{"c":4.51,"h":4.56,"l":4.51,"n":1029,"o":4.56,"t":"2026-10-05T14:15:00Z","v":241955,"vw":4.530362},{"c":4.48,"h":4.51,"l":4.445,"n":938,"o":4.5001,"t":"2026-10-05T14:30:00Z","v":260462,"vw":4.473808},{"c":4.5182,"h":4.52,"l":4.47,"n":333,"o":4.48,"t":"2026-10-05T14:45:00Z","v":69206,"vw":4.500695},{"c":4.465,"h":4.52,"l":4.4601,"n":297,"o":4.5107,"t":"2026-10-05T15:00:00Z","v":66636,"vw":4.490159},{"c":4.5101,"h":4.52,"l":4.45,"n":406,"o":4.4616,"t":"2026-10-05T15:15:00Z","v":87664,"vw":4.489991},{"c":4.479,"h":4.52,"l":4.479,"n":844,"o":4.52,"t":"2026-10-05T15:30:00Z","v":246047,"vw":4.502536},{"c":4.52,"h":4.54,"l":4.465,"n":449,"o":4.4701,"t":"2026-10-05T15:45:00Z","v":147925,"vw":4.505448},{"c":4.535,"h":4.54,"l":4.51,"n":378,"o":4.515,"t":"2026-10-05T16:00:00Z","v":129167,"vw":4.527873},{"c":4.55,"h":4.56,"l":4.52,"n":269,"o":4.535,"t":"2026-10-05T16:15:00Z","v":79389,"vw":4.537578},{"c":4.515,"h":4.55,"l":4.51,"n":420,"o":4.545,"t":"2026-10-05T16:30:00Z","v":161278,"vw":4.524972},{"c":4.495,"h":4.5199,"l":4.495,"n":265,"o":4.515,"t":"2026-10-05T16:45:00Z","v":69113,"vw":4.504724},{"c":4.53,"h":4.53,"l":4.48,"n":617,"o":4.49,"t":"2026-10-05T17:00:00Z","v":205730,"vw":4.509228},{"c":4.5319,"h":4.536,"l":4.52,"n":66,"o":4.52,"t":"2026-10-05T17:15:00Z","v":12877,"vw":4.525582},{"c":4.54,"h":4.65,"l":4.52,"n":1565,"o":4.5387,"t":"2026-10-05T17:30:00Z","v":472991,"vw":4.591601},{"c":4.5301,"h":4.545,"l":4.49,"n":785,"o":4.545,"t":"2026-10-05T17:45:00Z","v":206177,"vw":4.511557},{"c":4.52,"h":4.55,"l":4.52,"n":226,"o":4.535,"t":"2026-10-05T18:00:00Z","v":50369,"vw":4.534594},{"c":4.5097,"h":4.54,"l":4.5001,"n":348,"o":4.515,"t":"2026-10-05T18:15:00Z","v":75258,"vw":4.525113},{"c":4.5,"h":4.511,"l":4.46,"n":380,"o":4.5015,"t":"2026-10-05T18:30:00Z","v":88776,"vw":4.490272},{"c":4.505,"h":4.53,"l":4.5,"n":248,"o":4.5,"t":"2026-10-05T18:45:00Z","v":48983,"vw":4.509391},{"c":4.475,"h":4.5173,"l":4.47,"n":485,"o":4.505,"t":"2026-10-05T19:00:00Z","v":115901,"vw":4.499877},{"c":4.43,"h":4.485,"l":4.425,"n":386,"o":4.47,"t":"2026-10-05T19:15:00Z","v":81577,"vw":4.458174},{"c":4.435,"h":4.4397,"l":4.415,"n":321,"o":4.425,"t":"2026-10-05T19:30:00Z","v":42464,"vw":4.427124},{"c":4.4517,"h":4.46,"l":4.43,"n":650,"o":4.44,"t":"2026-10-05T19:45:00Z","v":131577,"vw":4.44361},{"c":4.46,"h":4.46,"l":4.46,"n":16,"o":4.46,"t":"2026-10-05T20:00:00Z","v":22606,"vw":4.46},{"c":4.41,"h":4.45,"l":4.39,"n":5,"o":4.45,"t":"2026-10-05T20:15:00Z","v":1237,"vw":4.413062},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-05T20:30:00Z","v":100,"vw":4.42},{"c":4.41,"h":4.45,"l":4.39,"n":11,"o":4.4407,"t":"2026-10-05T21:00:00Z","v":5114,"vw":4.444495},{"c":4.55,"h":4.56,"l":4.49,"n":51,"o":4.49,"t":"2026-10-05T21:15:00Z","v":37548,"vw":4.5087},{"c":4.6,"h":4.6,"l":4.5599,"n":23,"o":4.56,"t":"2026-10-05T21:30:00Z","v":3343,"vw":4.576386},{"c":4.5996,"h":4.6,"l":4.589,"n":22,"o":4.6,"t":"2026-10-05T21:45:00Z","v":7458,"vw":4.595123},{"c":4.599,"h":4.6,"l":4.5797,"n":54,"o":4.58,"t":"2026-10-05T22:00:00Z","v":5241,"vw":4.594097},{"c":4.6291,"h":4.6291,"l":4.6025,"n":34,"o":4.61,"t":"2026-10-05T22:15:00Z","v":628,"vw":4.612829},{"c":4.63,"h":4.65,"l":4.63,"n":9,"o":4.63,"t":"2026-10-05T22:30:00Z","v":1554,"vw":4.635253},{"c":4.6423,"h":4.65,"l":4.63,"n":5,"o":4.65,"t":"2026-10-05T22:45:00Z","v":1604,"vw":4.643938},{"c":4.63,"h":4.65,"l":4.63,"n":2,"o":4.65,"t":"2026-10-05T23:00:00Z","v":520,"vw":4.638462},{"c":4.6002,"h":4.6002,"l":4.6,"n":6,"o":4.6,"t":"2026-10-05T23:15:00Z","v":1750,"vw":4.600181},{"c":4.59,"h":4.6001,"l":4.59,"n":12,"o":4.6,"t":"2026-10-05T23:30:00Z","v":960,"vw":4.598842},{"c":4.6,"h":4.6,"l":4.58,"n":16,"o":4.59,"t":"2026-10-05T23:45:00Z","v":11008,"vw":4.591208},{"c":4.61,"h":4.61,"l":4.6,"n":18,"o":4.6,"t":"2026-10-06T08:00:00Z","v":445,"vw":4.606633},{"c":4.465,"h":4.5,"l":4.465,"n":7,"o":4.5,"t":"2026-10-06T08:15:00Z","v":2327,"vw":4.498358},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-06T09:30:00Z","v":100,"vw":4.49},{"c":4.6,"h":4.6,"l":4.55,"n":32,"o":4.56,"t":"2026-10-06T11:00:00Z","v":13403,"vw":4.580958},{"c":4.6,"h":4.6,"l":4.55,"n":3,"o":4.55,"t":"2026-10-06T11:15:00Z","v":500,"vw":4.5878},{"c":4.6,"h":4.6,"l":4.5902,"n":4,"o":4.5902,"t":"2026-10-06T11:30:00Z","v":2900,"vw":4.595903},{"c":4.55,"h":4.6,"l":4.55,"n":3,"o":4.6,"t":"2026-10-06T11:45:00Z","v":1400,"vw":4.562143},{"c":4.5998,"h":4.6,"l":4.5914,"n":5,"o":4.5914,"t":"2026-10-06T12:00:00Z","v":1540,"vw":4.597577},{"c":4.58,"h":4.58,"l":4.57,"n":7,"o":4.57,"t":"2026-10-06T12:15:00Z","v":2340,"vw":4.579122},{"c":4.575,"h":4.6,"l":4.57,"n":12,"o":4.57,"t":"2026-10-06T12:30:00Z","v":4411,"vw":4.58437},{"c":4.5459,"h":4.6,"l":4.5459,"n":12,"o":4.58,"t":"2026-10-06T12:45:00Z","v":4006,"vw":4.56316},{"c":4.5297,"h":4.5496,"l":4.5297,"n":2,"o":4.5496,"t":"2026-10-06T13:00:00Z","v":2150,"vw":4.540344},{"c":4.55,"h":4.58,"l":4.53,"n":21,"o":4.58,"t":"2026-10-06T13:15:00Z","v":3456,"vw":4.558962},{"c":4.4857,"h":4.58,"l":4.45,"n":1135,"o":4.58,"t":"2026-10-06T13:30:00Z","v":234552,"vw":4.506754},{"c":4.45,"h":4.505,"l":4.45,"n":422,"o":4.4899,"t":"2026-10-06T13:45:00Z","v":79613,"vw":4.463691},{"c":4.4315,"h":4.475,"l":4.43,"n":580,"o":4.46,"t":"2026-10-06T14:00:00Z","v":91036,"vw":4.45276},{"c":4.4391,"h":4.485,"l":4.4,"n":811,"o":4.43,"t":"2026-10-06T14:15:00Z","v":158433,"vw":4.448051},{"c":4.4566,"h":4.4566,"l":4.42,"n":515,"o":4.4381,"t":"2026-10-06T14:30:00Z","v":85504,"vw":4.4314},{"c":4.489,"h":4.49,"l":4.45,"n":352,"o":4.455,"t":"2026-10-06T14:45:00Z","v":49755,"vw":4.466798},{"c":4.52,"h":4.525,"l":4.485,"n":365,"o":4.49,"t":"2026-10-06T15:00:00Z","v":62939,"vw":4.501916},{"c":4.515,"h":4.64,"l":4.49,"n":1285,"o":4.515,"t":"2026-10-06T15:15:00Z","v":403779,"vw":4.558053},{"c":4.525,"h":4.545,"l":4.51,"n":259,"o":4.515,"t":"2026-10-06T15:30:00Z","v":54759,"vw":4.530057},{"c":4.5286,"h":4.545,"l":4.51,"n":231,"o":4.5208,"t":"2026-10-06T15:45:00Z","v":43831,"vw":4.527445},{"c":4.5,"h":4.5399,"l":4.5,"n":148,"o":4.525,"t":"2026-10-06T16:00:00Z","v":21448,"vw":4.519482},{"c":4.505,"h":4.51,"l":4.49,"n":174,"o":4.505,"t":"2026-10-06T16:15:00Z","v":37476,"vw":4.498197},{"c":4.54,"h":4.55,"l":4.51,"n":242,"o":4.51,"t":"2026-10-06T16:30:00Z","v":66704,"vw":4.527738},{"c":4.515,"h":4.545,"l":4.51,"n":127,"o":4.54,"t":"2026-10-06T16:45:00Z","v":20638,"vw":4.53128},{"c":4.525,"h":4.54,"l":4.5112,"n":214,"o":4.5195,"t":"2026-10-06T17:00:00Z","v":33472,"vw":4.52252},{"c":4.515,"h":4.54,"l":4.5,"n":229,"o":4.53,"t":"2026-10-06T17:15:00Z","v":43410,"vw":4.519752},{"c":4.52,"h":4.53,"l":4.5123,"n":141,"o":4.5189,"t":"2026-10-06T17:30:00Z","v":17235,"vw":4.520297},{"c":4.525,"h":4.535,"l":4.52,"n":245,"o":4.525,"t":"2026-10-06T17:45:00Z","v":41437,"vw":4.530073},{"c":4.545,"h":4.545,"l":4.52,"n":191,"o":4.525,"t":"2026-10-06T18:00:00Z","v":17609,"vw":4.534934},{"c":4.5666,"h":4.5699,"l":4.54,"n":208,"o":4.54,"t":"2026-10-06T18:15:00Z","v":31911,"vw":4.556427},{"c":4.58,"h":4.58,"l":4.56,"n":154,"o":4.56,"t":"2026-10-06T18:30:00Z","v":16063,"vw":4.567226},{"c":4.595,"h":4.61,"l":4.58,"n":211,"o":4.58,"t":"2026-10-06T18:45:00Z","v":32760,"vw":4.592348},{"c":4.5876,"h":4.5953,"l":4.585,"n":157,"o":4.595,"t":"2026-10-06T19:00:00Z","v":30517,"vw":4.590505},{"c":4.605,"h":4.61,"l":4.57,"n":279,"o":4.5874,"t":"2026-10-06T19:15:00Z","v":57496,"vw":4.584989},{"c":4.6088,"h":4.61,"l":4.585,"n":196,"o":4.605,"t":"2026-10-06T19:30:00Z","v":37018,"vw":4.601373},{"c":4.595,"h":4.61,"l":4.585,"n":543,"o":4.6015,"t":"2026-10-06T19:45:00Z","v":95805,"vw":4.597334},{"c":4.54,"h":4.59,"l":4.54,"n":29,"o":4.59,"t":"2026-10-06T20:00:00Z","v":21340,"vw":4.589341},{"c":4.6,"h":4.6,"l":4.541,"n":4,"o":4.541,"t":"2026-10-06T20:15:00Z","v":2400,"vw":4.550731},{"c":4.59,"h":4.6,"l":4.59,"n":4,"o":4.6,"t":"2026-10-06T20:30:00Z","v":1650,"vw":4.593719},{"c":4.5901,"h":4.5901,"l":4.59,"n":5,"o":4.59,"t":"2026-10-06T20:45:00Z","v":1323,"vw":4.59005},{"c":4.5985,"h":4.5985,"l":4.5985,"n":1,"o":4.5985,"t":"2026-10-06T21:15:00Z","v":120,"vw":4.5985},{"c":4.6,"h":4.6,"l":4.5985,"n":6,"o":4.5985,"t":"2026-10-06T22:15:00Z","v":1559,"vw":4.599},{"c":4.5915,"h":4.5915,"l":4.5915,"n":2,"o":4.5915,"t":"2026-10-06T22:30:00Z","v":101,"vw":4.5915},{"c":4.6,"h":4.6,"l":4.6,"n":9,"o":4.6,"t":"2026-10-06T23:15:00Z","v":3014,"vw":4.6},{"c":4.5915,"h":4.5915,"l":4.5915,"n":1,"o":4.5915,"t":"2026-10-06T23:45:00Z","v":100,"vw":4.5915},{"c":4.61,"h":4.61,"l":4.61,"n":5,"o":4.61,"t":"2026-10-07T08:00:00Z","v":170,"vw":4.61},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T09:00:00Z","v":100,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T09:30:00Z","v":450,"vw":4.6},{"c":4.5915,"h":4.5915,"l":4.5915,"n":1,"o":4.5915,"t":"2026-10-07T09:45:00Z","v":150,"vw":4.5915},{"c":4.552,"h":4.552,"l":4.552,"n":1,"o":4.552,"t":"2026-10-07T11:00:00Z","v":2000,"vw":4.552},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-07T11:15:00Z","v":100,"vw":4.6},{"c":4.5907,"h":4.5907,"l":4.5907,"n":1,"o":4.5907,"t":"2026-10-07T13:00:00Z","v":100,"vw":4.5907},{"c":4.615,"h":4.63,"l":4.555,"n":538,"o":4.59,"t":"2026-10-07T13:30:00Z","v":119950,"vw":4.600739},{"c":4.625,"h":4.65,"l":4.61,"n":206,"o":4.61,"t":"2026-10-07T13:45:00Z","v":49975,"vw":4.628712},{"c":4.625,"h":4.65,"l":4.615,"n":363,"o":4.63,"t":"2026-10-07T14:00:00Z","v":61882,"vw":4.629983},{"c":4.63,"h":4.64,"l":4.625,"n":214,"o":4.63,"t":"2026-10-07T14:15:00Z","v":35066,"vw":4.634542},{"c":4.6409,"h":4.655,"l":4.62,"n":376,"o":4.63,"t":"2026-10-07T14:30:00Z","v":73861,"vw":4.637415},{"c":4.659,"h":4.66,"l":4.64,"n":151,"o":4.645,"t":"2026-10-07T14:45:00Z","v":38902,"vw":4.650011},{"c":4.6645,"h":4.665,"l":4.6301,"n":182,"o":4.65,"t":"2026-10-07T15:00:00Z","v":261562,"vw":4.649538},{"c":4.615,"h":4.67,"l":4.61,"n":187,"o":4.67,"t":"2026-10-07T15:15:00Z","v":39796,"vw":4.639901},{"c":4.6225,"h":4.63,"l":4.61,"n":141,"o":4.61,"t":"2026-10-07T15:30:00Z","v":25529,"vw":4.625562},{"c":4.62,"h":4.6273,"l":4.6117,"n":149,"o":4.62,"t":"2026-10-07T15:45:00Z","v":42823,"vw":4.619816},{"c":4.605,"h":4.615,"l":4.6,"n":102,"o":4.61,"t":"2026-10-07T16:00:00Z","v":28594,"vw":4.607918},{"c":4.585,"h":4.6081,"l":4.585,"n":101,"o":4.605,"t":"2026-10-07T16:15:00Z","v":21434,"vw":4.600287},{"c":4.5999,"h":4.5999,"l":4.575,"n":190,"o":4.58,"t":"2026-10-07T16:30:00Z","v":63854,"vw":4.585419},{"c":4.535,"h":4.6,"l":4.53,"n":187,"o":4.595,"t":"2026-10-07T16:45:00Z","v":39594,"vw":4.560994},{"c":4.5177,"h":4.54,"l":4.51,"n":136,"o":4.53,"t":"2026-10-07T17:00:00Z","v":44661,"vw":4.518027},{"c":4.475,"h":4.51,"l":4.4701,"n":212,"o":4.509,"t":"2026-10-07T17:15:00Z","v":72244,"vw":4.495227},{"c":4.495,"h":4.495,"l":4.47,"n":133,"o":4.4799,"t":"2026-10-07T17:30:00Z","v":64775,"vw":4.484077},{"c":4.4508,"h":4.49,"l":4.45,"n":128,"o":4.49,"t":"2026-10-07T17:45:00Z","v":21640,"vw":4.470456},{"c":4.455,"h":4.465,"l":4.44,"n":83,"o":4.455,"t":"2026-10-07T18:00:00Z","v":20202,"vw":4.451887},{"c":4.45,"h":4.4557,"l":4.44,"n":87,"o":4.4557,"t":"2026-10-07T18:15:00Z","v":19293,"vw":4.448662},{"c":4.475,"h":4.485,"l":4.45,"n":112,"o":4.4535,"t":"2026-10-07T18:30:00Z","v":21834,"vw":4.468284},{"c":4.48,"h":4.486,"l":4.465,"n":120,"o":4.475,"t":"2026-10-07T18:45:00Z","v":33746,"vw":4.475423},{"c":4.465,"h":4.48,"l":4.46,"n":149,"o":4.48,"t":"2026-10-07T19:00:00Z","v":22081,"vw":4.469409},{"c":4.46,"h":4.47,"l":4.46,"n":60,"o":4.465,"t":"2026-10-07T19:15:00Z","v":8829,"vw":4.466665},{"c":4.465,"h":4.466,"l":4.455,"n":194,"o":4.46,"t":"2026-10-07T19:30:00Z","v":53370,"vw":4.460639},{"c":4.47,"h":4.475,"l":4.46,"n":301,"o":4.46,"t":"2026-10-07T19:45:00Z","v":66835,"vw":4.466035},{"c":4.46,"h":4.46,"l":4.46,"n":12,"o":4.46,"t":"2026-10-07T20:00:00Z","v":10958,"vw":4.46},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T21:00:00Z","v":100,"vw":4.5},{"c":4.4919,"h":4.5,"l":4.4919,"n":3,"o":4.5,"t":"2026-10-07T21:30:00Z","v":285,"vw":4.496318},{"c":4.4746,"h":4.4746,"l":4.4746,"n":1,"o":4.4746,"t":"2026-10-07T21:45:00Z","v":100,"vw":4.4746},{"c":4.5,"h":4.5,"l":4.47,"n":2,"o":4.47,"t":"2026-10-07T22:00:00Z","v":200,"vw":4.485},{"c":4.5,"h":4.5,"l":4.44,"n":8,"o":4.47,"t":"2026-10-07T22:30:00Z","v":3000,"vw":4.472653},{"c":4.4338,"h":4.46,"l":4.4338,"n":15,"o":4.46,"t":"2026-10-07T23:45:00Z","v":843,"vw":4.442533},{"c":4.55,"h":4.562,"l":4.45,"n":14,"o":4.45,"t":"2026-10-08T11:00:00Z","v":14716,"vw":4.541049},{"c":4.51,"h":4.51,"l":4.5,"n":5,"o":4.5,"t":"2026-10-08T12:00:00Z","v":1118,"vw":4.509089},{"c":4.51,"h":4.55,"l":4.5,"n":8,"o":4.55,"t":"2026-10-08T12:30:00Z","v":650,"vw":4.530218},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-08T12:45:00Z","v":106,"vw":4.55},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-08T13:15:00Z","v":1112,"vw":4.46},{"c":4.41,"h":4.46,"l":4.38,"n":775,"o":4.45,"t":"2026-10-08T13:30:00Z","v":201772,"vw":4.411404},{"c":4.3734,"h":4.41,"l":4.37,"n":452,"o":4.405,"t":"2026-10-08T13:45:00Z","v":166805,"vw":4.384263},{"c":4.395,"h":4.415,"l":4.37,"n":316,"o":4.375,"t":"2026-10-08T14:00:00Z","v":128541,"vw":4.398009},{"c":4.4,"h":4.415,"l":4.39,"n":152,"o":4.395,"t":"2026-10-08T14:15:00Z","v":42078,"vw":4.405832},{"c":4.455,"h":4.455,"l":4.38,"n":378,"o":4.395,"t":"2026-10-08T14:30:00Z","v":127036,"vw":4.412752},{"c":4.435,"h":4.455,"l":4.43,"n":209,"o":4.45,"t":"2026-10-08T14:45:00Z","v":42098,"vw":4.445014},{"c":4.4,"h":4.44,"l":4.4,"n":121,"o":4.44,"t":"2026-10-08T15:00:00Z","v":31362,"vw":4.424795},{"c":4.42,"h":4.4272,"l":4.4,"n":155,"o":4.405,"t":"2026-10-08T15:15:00Z","v":50238,"vw":4.41272},{"c":4.43,"h":4.43,"l":4.39,"n":129,"o":4.4201,"t":"2026-10-08T15:30:00Z","v":47383,"vw":4.404464},{"c":4.445,"h":4.45,"l":4.435,"n":133,"o":4.445,"t":"2026-10-08T15:45:00Z","v":16680,"vw":4.441673},{"c":4.405,"h":4.44,"l":4.405,"n":148,"o":4.44,"t":"2026-10-08T16:00:00Z","v":56086,"vw":4.415976},{"c":4.43,"h":4.445,"l":4.4,"n":202,"o":4.405,"t":"2026-10-08T16:15:00Z","v":58314,"vw":4.424037},{"c":4.445,"h":4.445,"l":4.42,"n":135,"o":4.425,"t":"2026-10-08T16:30:00Z","v":30861,"vw":4.426761},{"c":4.4655,"h":4.47,"l":4.435,"n":157,"o":4.44,"t":"2026-10-08T16:45:00Z","v":23232,"vw":4.447303},{"c":4.5,"h":4.5,"l":4.46,"n":183,"o":4.46,"t":"2026-10-08T17:00:00Z","v":34426,"vw":4.472917},{"c":4.4426,"h":4.495,"l":4.43,"n":299,"o":4.495,"t":"2026-10-08T17:15:00Z","v":101142,"vw":4.472104},{"c":4.4399,"h":4.46,"l":4.4301,"n":165,"o":4.445,"t":"2026-10-08T17:30:00Z","v":45024,"vw":4.445792},{"c":4.435,"h":4.445,"l":4.42,"n":146,"o":4.435,"t":"2026-10-08T17:45:00Z","v":22350,"vw":4.430545},{"c":4.455,"h":4.455,"l":4.43,"n":85,"o":4.435,"t":"2026-10-08T18:00:00Z","v":16718,"vw":4.438739},{"c":4.435,"h":4.47,"l":4.435,"n":113,"o":4.455,"t":"2026-10-08T18:15:00Z","v":17034,"vw":4.456485},{"c":4.43,"h":4.4399,"l":4.42,"n":172,"o":4.435,"t":"2026-10-08T18:30:00Z","v":31916,"vw":4.430577},{"c":4.425,"h":4.435,"l":4.42,"n":203,"o":4.435,"t":"2026-10-08T18:45:00Z","v":54336,"vw":4.421349},{"c":4.425,"h":4.435,"l":4.42,"n":132,"o":4.425,"t":"2026-10-08T19:00:00Z","v":19947,"vw":4.426983},{"c":4.4301,"h":4.44,"l":4.425,"n":82,"o":4.425,"t":"2026-10-08T19:15:00Z","v":14198,"vw":4.430158},{"c":4.445,"h":4.45,"l":4.425,"n":138,"o":4.435,"t":"2026-10-08T19:30:00Z","v":14896,"vw":4.438289},{"c":4.44,"h":4.45,"l":4.435,"n":246,"o":4.445,"t":"2026-10-08T19:45:00Z","v":34466,"vw":4.444352},{"c":4.435,"h":4.435,"l":4.43,"n":12,"o":4.43,"t":"2026-10-08T20:00:00Z","v":13107,"vw":4.43004},{"c":4.4585,"h":4.4585,"l":4.4585,"n":1,"o":4.4585,"t":"2026-10-08T21:00:00Z","v":100,"vw":4.4585},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T23:00:00Z","v":188,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":2,"o":4.43,"t":"2026-10-08T23:30:00Z","v":150,"vw":4.43},{"c":4.34,"h":4.3705,"l":4.34,"n":4,"o":4.37,"t":"2026-10-09T08:00:00Z","v":5083,"vw":4.369607},{"c":4.37,"h":4.37,"l":4.37,"n":7,"o":4.37,"t":"2026-10-09T10:15:00Z","v":1000,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-09T11:00:00Z","v":2000,"vw":4.38},{"c":4.39,"h":4.39,"l":4.38,"n":3,"o":4.381,"t":"2026-10-09T11:45:00Z","v":3200,"vw":4.389406},{"c":4.3899,"h":4.39,"l":4.3899,"n":7,"o":4.39,"t":"2026-10-09T12:45:00Z","v":1696,"vw":4.389965},{"c":4.39,"h":4.41,"l":4.39,"n":9,"o":4.41,"t":"2026-10-09T13:15:00Z","v":1342,"vw":4.406364},{"c":4.43,"h":4.44,"l":4.4,"n":250,"o":4.41,"t":"2026-10-09T13:30:00Z","v":56542,"vw":4.421577},{"c":4.425,"h":4.44,"l":4.425,"n":115,"o":4.43,"t":"2026-10-09T13:45:00Z","v":17856,"vw":4.435219},{"c":4.47,"h":4.47,"l":4.43,"n":162,"o":4.43,"t":"2026-10-09T14:00:00Z","v":32193,"vw":4.455575},{"c":4.455,"h":4.475,"l":4.4501,"n":86,"o":4.4683,"t":"2026-10-09T14:15:00Z","v":11610,"vw":4.463933},{"c":4.445,"h":4.455,"l":4.445,"n":53,"o":4.455,"t":"2026-10-09T14:30:00Z","v":7099,"vw":4.453348},{"c":4.445,"h":4.46,"l":4.435,"n":220,"o":4.445,"t":"2026-10-09T14:45:00Z","v":35531,"vw":4.444705},{"c":4.48,"h":4.57,"l":4.44,"n":1326,"o":4.45,"t":"2026-10-09T15:00:00Z","v":357010,"vw":4.509407},{"c":4.45,"h":4.48,"l":4.45,"n":257,"o":4.48,"t":"2026-10-09T15:15:00Z","v":77139,"vw":4.461645},{"c":4.455,"h":4.46,"l":4.44,"n":195,"o":4.445,"t":"2026-10-09T15:30:00Z","v":61386,"vw":4.448743},{"c":4.44,"h":4.46,"l":4.44,"n":73,"o":4.45,"t":"2026-10-09T15:45:00Z","v":28813,"vw":4.447905},{"c":4.445,"h":4.452,"l":4.44,"n":63,"o":4.4418,"t":"2026-10-09T16:00:00Z","v":19180,"vw":4.444537},{"c":4.44,"h":4.445,"l":4.44,"n":46,"o":4.445,"t":"2026-10-09T16:15:00Z","v":7591,"vw":4.441547},{"c":4.44,"h":4.4499,"l":4.44,"n":42,"o":4.445,"t":"2026-10-09T16:30:00Z","v":5520,"vw":4.442984},{"c":4.44,"h":4.445,"l":4.4361,"n":80,"o":4.4391,"t":"2026-10-09T16:45:00Z","v":6690,"vw":4.442074},{"c":4.44,"h":4.4451,"l":4.44,"n":37,"o":4.4425,"t":"2026-10-09T17:00:00Z","v":5114,"vw":4.44427},{"c":4.435,"h":4.44,"l":4.43,"n":58,"o":4.44,"t":"2026-10-09T17:15:00Z","v":8651,"vw":4.43678},{"c":4.435,"h":4.44,"l":4.43,"n":56,"o":4.44,"t":"2026-10-09T17:30:00Z","v":6532,"vw":4.436072},{"c":4.44,"h":4.4482,"l":4.44,"n":72,"o":4.44,"t":"2026-10-09T17:45:00Z","v":10295,"vw":4.442931},{"c":4.48,"h":4.48,"l":4.44,"n":141,"o":4.44,"t":"2026-10-09T18:00:00Z","v":38655,"vw":4.469121},{"c":4.4929,"h":4.515,"l":4.47,"n":172,"o":4.47,"t":"2026-10-09T18:15:00Z","v":25595,"vw":4.492425},{"c":4.485,"h":4.495,"l":4.48,"n":90,"o":4.49,"t":"2026-10-09T18:30:00Z","v":10692,"vw":4.488583},{"c":4.48,"h":4.495,"l":4.48,"n":146,"o":4.485,"t":"2026-10-09T18:45:00Z","v":20950,"vw":4.487964},{"c":4.48,"h":4.49,"l":4.4728,"n":199,"o":4.485,"t":"2026-10-09T19:00:00Z","v":45103,"vw":4.480659},{"c":4.535,"h":4.54,"l":4.48,"n":323,"o":4.48,"t":"2026-10-09T19:15:00Z","v":56404,"vw":4.518333},{"c":4.555,"h":4.575,"l":4.52,"n":711,"o":4.5324,"t":"2026-10-09T19:30:00Z","v":198186,"vw":4.556406},{"c":4.495,"h":4.56,"l":4.49,"n":569,"o":4.555,"t":"2026-10-09T19:45:00Z","v":164818,"vw":4.535218},{"c":4.48,"h":4.49,"l":4.48,"n":13,"o":4.49,"t":"2026-10-09T20:00:00Z","v":13360,"vw":4.489737},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-10-09T22:45:00Z","v":100,"vw":4.41},{"c":4.49,"h":4.5,"l":4.49,"n":4,"o":4.5,"t":"2026-10-12T11:00:00Z","v":473,"vw":4.4975},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-12T12:30:00Z","v":100,"vw":4.49},{"c":4.47,"h":4.55,"l":4.45,"n":205,"o":4.51,"t":"2026-10-12T13:30:00Z","v":29829,"vw":4.497288},{"c":4.455,"h":4.465,"l":4.45,"n":75,"o":4.46,"t":"2026-10-12T13:45:00Z","v":22934,"vw":4.456739},{"c":4.445,"h":4.46,"l":4.44,"n":94,"o":4.455,"t":"2026-10-12T14:00:00Z","v":41410,"vw":4.449659},{"c":4.455,"h":4.455,"l":4.44,"n":77,"o":4.4401,"t":"2026-10-12T14:15:00Z","v":27865,"vw":4.441467},{"c":4.43,"h":4.46,"l":4.43,"n":99,"o":4.455,"t":"2026-10-12T14:30:00Z","v":17069,"vw":4.44078},{"c":4.45,"h":4.45,"l":4.44,"n":28,"o":4.4495,"t":"2026-10-12T14:45:00Z","v":5224,"vw":4.44592},{"c":4.43,"h":4.45,"l":4.43,"n":74,"o":4.45,"t":"2026-10-12T15:00:00Z","v":9487,"vw":4.437689},{"c":4.43,"h":4.435,"l":4.43,"n":90,"o":4.43,"t":"2026-10-12T15:15:00Z","v":13783,"vw":4.430174},{"c":4.42,"h":4.437,"l":4.42,"n":163,"o":4.4301,"t":"2026-10-12T15:30:00Z","v":20021,"vw":4.430746},{"c":4.41,"h":4.425,"l":4.41,"n":50,"o":4.425,"t":"2026-10-12T15:45:00Z","v":9653,"vw":4.419907},{"c":4.4,"h":4.41,"l":4.4,"n":42,"o":4.41,"t":"2026-10-12T16:00:00Z","v":5956,"vw":4.405369},{"c":4.39,"h":4.405,"l":4.38,"n":124,"o":4.4,"t":"2026-10-12T16:15:00Z","v":20400,"vw":4.390703},{"c":4.39,"h":4.395,"l":4.39,"n":10,"o":4.395,"t":"2026-10-12T16:30:00Z","v":2230,"vw":4.391605},{"c":4.355,"h":4.39,"l":4.35,"n":184,"o":4.39,"t":"2026-10-12T16:45:00Z","v":41016,"vw":4.379063},{"c":4.36,"h":4.38,"l":4.35,"n":133,"o":4.355,"t":"2026-10-12T17:00:00Z","v":24387,"vw":4.362622},{"c":4.345,"h":4.36,"l":4.345,"n":93,"o":4.36,"t":"2026-10-12T17:15:00Z","v":29952,"vw":4.351456},{"c":4.32,"h":4.345,"l":4.315,"n":81,"o":4.34,"t":"2026-10-12T17:30:00Z","v":12920,"vw":4.326597},{"c":4.315,"h":4.325,"l":4.315,"n":45,"o":4.315,"t":"2026-10-12T17:45:00Z","v":7056,"vw":4.319549},{"c":4.32,"h":4.32,"l":4.31,"n":72,"o":4.315,"t":"2026-10-12T18:00:00Z","v":5017,"vw":4.31586},{"c":4.31,"h":4.315,"l":4.31,"n":64,"o":4.3125,"t":"2026-10-12T18:15:00Z","v":6645,"vw":4.314158},{"c":4.335,"h":4.345,"l":4.31,"n":183,"o":4.315,"t":"2026-10-12T18:30:00Z","v":30115,"vw":4.328612},{"c":4.315,"h":4.335,"l":4.31,"n":45,"o":4.335,"t":"2026-10-12T18:45:00Z","v":6788,"vw":4.318415},{"c":4.305,"h":4.325,"l":4.305,"n":80,"o":4.315,"t":"2026-10-12T19:00:00Z","v":43832,"vw":4.31734},{"c":4.345,"h":4.35,"l":4.29,"n":316,"o":4.3,"t":"2026-10-12T19:15:00Z","v":57028,"vw":4.323163},{"c":4.35,"h":4.36,"l":4.335,"n":200,"o":4.345,"t":"2026-10-12T19:30:00Z","v":42928,"vw":4.347751},{"c":4.36,"h":4.36,"l":4.35,"n":349,"o":4.36,"t":"2026-10-12T19:45:00Z","v":45117,"vw":4.357785},{"c":4.29,"h":4.35,"l":4.29,"n":14,"o":4.35,"t":"2026-10-12T20:00:00Z","v":9770,"vw":4.347926},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-12T20:15:00Z","v":432,"vw":4.32},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-12T20:30:00Z","v":100,"vw":4.38},{"c":4.3202,"h":4.3202,"l":4.3202,"n":1,"o":4.3202,"t":"2026-10-12T21:45:00Z","v":770,"vw":4.3202},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-12T22:15:00Z","v":221,"vw":4.33},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-12T22:30:00Z","v":2000,"vw":4.33},{"c":4.3246,"h":4.3246,"l":4.3215,"n":2,"o":4.3215,"t":"2026-10-12T22:45:00Z","v":5000,"vw":4.32398},{"c":4.3246,"h":4.3246,"l":4.3246,"n":1,"o":4.3246,"t":"2026-10-12T23:15:00Z","v":3000,"vw":4.3246},{"c":4.2369,"h":4.26,"l":4.19,"n":39,"o":4.26,"t":"2026-10-13T11:00:00Z","v":3816,"vw":4.224554},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-13T11:15:00Z","v":100,"vw":4.24},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-13T11:30:00Z","v":300,"vw":4.22},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-13T12:30:00Z","v":100,"vw":4.21},{"c":4.2135,"h":4.225,"l":4.21,"n":7,"o":4.21,"t":"2026-10-13T13:00:00Z","v":3153,"vw":4.219824},{"c":4.22,"h":4.24,"l":4.22,"n":8,"o":4.24,"t":"2026-10-13T13:15:00Z","v":3500,"vw":4.226295},{"c":4.32,"h":4.34,"l":4.24,"n":507,"o":4.25,"t":"2026-10-13T13:30:00Z","v":89671,"vw":4.297904},{"c":4.295,"h":4.3367,"l":4.27,"n":162,"o":4.3367,"t":"2026-10-13T13:45:00Z","v":44820,"vw":4.292533},{"c":4.28,"h":4.3,"l":4.28,"n":141,"o":4.295,"t":"2026-10-13T14:00:00Z","v":23001,"vw":4.290575},{"c":4.28,"h":4.285,"l":4.28,"n":61,"o":4.285,"t":"2026-10-13T14:15:00Z","v":11724,"vw":4.281774},{"c":4.3,"h":4.3,"l":4.27,"n":145,"o":4.285,"t":"2026-10-13T14:30:00Z","v":38991,"vw":4.285845},{"c":4.295,"h":4.3001,"l":4.29,"n":60,"o":4.2999,"t":"2026-10-13T14:45:00Z","v":14819,"vw":4.294902},{"c":4.29,"h":4.29,"l":4.27,"n":112,"o":4.29,"t":"2026-10-13T15:00:00Z","v":59331,"vw":4.279482},{"c":4.28,"h":4.29,"l":4.28,"n":75,"o":4.285,"t":"2026-10-13T15:15:00Z","v":11441,"vw":4.283788},{"c":4.265,"h":4.276,"l":4.265,"n":187,"o":4.275,"t":"2026-10-13T15:30:00Z","v":41533,"vw":4.271048},{"c":4.275,"h":4.275,"l":4.26,"n":133,"o":4.2633,"t":"2026-10-13T15:45:00Z","v":33832,"vw":4.26903},{"c":4.275,"h":4.28,"l":4.275,"n":22,"o":4.275,"t":"2026-10-13T16:00:00Z","v":5519,"vw":4.275364},{"c":4.2737,"h":4.28,"l":4.2701,"n":23,"o":4.28,"t":"2026-10-13T16:15:00Z","v":1947,"vw":4.276966},{"c":4.285,"h":4.29,"l":4.28,"n":38,"o":4.28,"t":"2026-10-13T16:30:00Z","v":7999,"vw":4.282462},{"c":4.31,"h":4.31,"l":4.285,"n":51,"o":4.285,"t":"2026-10-13T16:45:00Z","v":9308,"vw":4.297722},{"c":4.295,"h":4.315,"l":4.295,"n":80,"o":4.31,"t":"2026-10-13T17:00:00Z","v":14792,"vw":4.307184},{"c":4.285,"h":4.295,"l":4.285,"n":27,"o":4.295,"t":"2026-10-13T17:15:00Z","v":13893,"vw":4.289385},{"c":4.295,"h":4.295,"l":4.28,"n":71,"o":4.29,"t":"2026-10-13T17:30:00Z","v":6918,"vw":4.287613},{"c":4.305,"h":4.305,"l":4.29,"n":84,"o":4.295,"t":"2026-10-13T17:45:00Z","v":14584,"vw":4.297099},{"c":4.3,"h":4.315,"l":4.3,"n":43,"o":4.3,"t":"2026-10-13T18:00:00Z","v":9452,"vw":4.301565},{"c":4.295,"h":4.305,"l":4.295,"n":45,"o":4.3,"t":"2026-10-13T18:15:00Z","v":11090,"vw":4.299302},{"c":4.295,"h":4.305,"l":4.29,"n":56,"o":4.2999,"t":"2026-10-13T18:30:00Z","v":20339,"vw":4.29834},{"c":4.295,"h":4.3,"l":4.29,"n":46,"o":4.295,"t":"2026-10-13T18:45:00Z","v":6407,"vw":4.296505},{"c":4.2937,"h":4.2958,"l":4.2902,"n":15,"o":4.295,"t":"2026-10-13T19:00:00Z","v":1423,"vw":4.294076},{"c":4.2952,"h":4.3,"l":4.29,"n":24,"o":4.3,"t":"2026-10-13T19:15:00Z","v":3922,"vw":4.294385},{"c":4.295,"h":4.305,"l":4.2937,"n":86,"o":4.295,"t":"2026-10-13T19:30:00Z","v":13041,"vw":4.298726},{"c":4.3,"h":4.305,"l":4.29,"n":284,"o":4.295,"t":"2026-10-13T19:45:00Z","v":93130,"vw":4.298063},{"c":4.29,"h":4.29,"l":4.29,"n":10,"o":4.29,"t":"2026-10-13T20:00:00Z","v":8256,"vw":4.29},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-13T21:30:00Z","v":301,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-13T22:15:00Z","v":175,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-13T23:15:00Z","v":1500,"vw":4.32},{"c":4.32,"h":4.34,"l":4.32,"n":6,"o":4.32,"t":"2026-10-13T23:45:00Z","v":9815,"vw":4.338339},{"c":4.3,"h":4.31,"l":4.3,"n":45,"o":4.31,"t":"2026-10-14T10:00:00Z","v":876,"vw":4.303333},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-10-14T12:30:00Z","v":506,"vw":4.26},{"c":4.295,"h":4.295,"l":4.1822,"n":369,"o":4.21,"t":"2026-10-14T13:30:00Z","v":83641,"vw":4.242427},{"c":4.2727,"h":4.31,"l":4.2727,"n":90,"o":4.295,"t":"2026-10-14T13:45:00Z","v":18165,"vw":4.291465},{"c":4.26,"h":4.28,"l":4.25,"n":135,"o":4.27,"t":"2026-10-14T14:00:00Z","v":30010,"vw":4.255827},{"c":4.2605,"h":4.275,"l":4.255,"n":73,"o":4.265,"t":"2026-10-14T14:15:00Z","v":14566,"vw":4.263093},{"c":4.26,"h":4.275,"l":4.26,"n":100,"o":4.26,"t":"2026-10-14T14:30:00Z","v":14607,"vw":4.269508},{"c":4.235,"h":4.265,"l":4.235,"n":73,"o":4.265,"t":"2026-10-14T14:45:00Z","v":54027,"vw":4.248975},{"c":4.25,"h":4.2501,"l":4.23,"n":106,"o":4.2322,"t":"2026-10-14T15:00:00Z","v":48185,"vw":4.239886},{"c":4.2421,"h":4.26,"l":4.24,"n":157,"o":4.2599,"t":"2026-10-14T15:15:00Z","v":28746,"vw":4.255566},{"c":4.235,"h":4.25,"l":4.23,"n":30,"o":4.24,"t":"2026-10-14T15:30:00Z","v":15349,"vw":4.239283},{"c":4.23,"h":4.235,"l":4.23,"n":35,"o":4.2309,"t":"2026-10-14T15:45:00Z","v":23094,"vw":4.230397},{"c":4.2247,"h":4.23,"l":4.22,"n":31,"o":4.23,"t":"2026-10-14T16:00:00Z","v":2858,"vw":4.226076},{"c":4.2299,"h":4.2299,"l":4.2101,"n":77,"o":4.22,"t":"2026-10-14T16:15:00Z","v":22217,"vw":4.219766},{"c":4.24,"h":4.24,"l":4.225,"n":28,"o":4.225,"t":"2026-10-14T16:30:00Z","v":5699,"vw":4.230781},{"c":4.235,"h":4.245,"l":4.23,"n":48,"o":4.24,"t":"2026-10-14T16:45:00Z","v":3583,"vw":4.235085},{"c":4.235,"h":4.245,"l":4.235,"n":77,"o":4.24,"t":"2026-10-14T17:00:00Z","v":15094,"vw":4.240523},{"c":4.22,"h":4.23,"l":4.22,"n":45,"o":4.23,"t":"2026-10-14T17:15:00Z","v":25052,"vw":4.224893},{"c":4.205,"h":4.23,"l":4.205,"n":87,"o":4.22,"t":"2026-10-14T17:30:00Z","v":29040,"vw":4.212975},{"c":4.2,"h":4.205,"l":4.2,"n":27,"o":4.205,"t":"2026-10-14T17:45:00Z","v":8049,"vw":4.200198},{"c":4.2,"h":4.21,"l":4.17,"n":253,"o":4.205,"t":"2026-10-14T18:00:00Z","v":100468,"vw":4.195087},{"c":4.2,"h":4.2,"l":4.185,"n":121,"o":4.195,"t":"2026-10-14T18:15:00Z","v":37727,"vw":4.193961},{"c":4.185,"h":4.2,"l":4.18,"n":59,"o":4.2,"t":"2026-10-14T18:30:00Z","v":31860,"vw":4.190075},{"c":4.24,"h":4.26,"l":4.19,"n":392,"o":4.19,"t":"2026-10-14T18:45:00Z","v":126132,"vw":4.23256},{"c":4.205,"h":4.235,"l":4.2,"n":150,"o":4.235,"t":"2026-10-14T19:00:00Z","v":23371,"vw":4.221156},{"c":4.2,"h":4.21,"l":4.2,"n":140,"o":4.2,"t":"2026-10-14T19:15:00Z","v":14457,"vw":4.205991},{"c":4.185,"h":4.21,"l":4.17,"n":288,"o":4.205,"t":"2026-10-14T19:30:00Z","v":81810,"vw":4.186519},{"c":4.17,"h":4.19,"l":4.13,"n":864,"o":4.185,"t":"2026-10-14T19:45:00Z","v":307307,"vw":4.162076},{"c":4.17,"h":4.17,"l":4.17,"n":7,"o":4.17,"t":"2026-10-14T20:00:00Z","v":5775,"vw":4.17},{"c":4.2,"h":4.2,"l":4.1962,"n":2,"o":4.1962,"t":"2026-10-14T20:30:00Z","v":2000,"vw":4.1981},{"c":4.1324,"h":4.2,"l":4.1324,"n":3,"o":4.2,"t":"2026-10-14T21:45:00Z","v":1410,"vw":4.151714},{"c":4.13,"h":4.13,"l":4.1258,"n":2,"o":4.1258,"t":"2026-10-14T22:15:00Z","v":422,"vw":4.1279},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-14T22:30:00Z","v":250,"vw":4.2},{"c":4.12,"h":4.1697,"l":4.12,"n":3,"o":4.1697,"t":"2026-10-14T23:30:00Z","v":431,"vw":4.154755},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-14T23:45:00Z","v":250,"vw":4.17},{"c":4.14,"h":4.14,"l":4.13,"n":2,"o":4.13,"t":"2026-10-15T08:30:00Z","v":4000,"vw":4.135},{"c":4.17,"h":4.17,"l":4.14,"n":3,"o":4.14,"t":"2026-10-15T09:00:00Z","v":6000,"vw":4.156667},{"c":4.05,"h":4.11,"l":4.05,"n":31,"o":4.11,"t":"2026-10-15T11:00:00Z","v":1632,"vw":4.064271},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-15T11:30:00Z","v":420,"vw":4.05},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-15T12:30:00Z","v":702,"vw":4.09},{"c":4.0901,"h":4.0901,"l":4.0901,"n":2,"o":4.0901,"t":"2026-10-15T12:45:00Z","v":1000,"vw":4.0901},{"c":4.13,"h":4.14,"l":4.12,"n":5,"o":4.12,"t":"2026-10-15T13:00:00Z","v":6300,"vw":4.12072},{"c":4.14,"h":4.185,"l":4.11,"n":82,"o":4.13,"t":"2026-10-15T13:15:00Z","v":23881,"vw":4.139112},{"c":4.22,"h":4.22,"l":4.13,"n":326,"o":4.15,"t":"2026-10-15T13:30:00Z","v":55882,"vw":4.17871},{"c":4.19,"h":4.22,"l":4.17,"n":103,"o":4.22,"t":"2026-10-15T13:45:00Z","v":27586,"vw":4.191351},{"c":4.225,"h":4.2251,"l":4.195,"n":293,"o":4.195,"t":"2026-10-15T14:00:00Z","v":43336,"vw":4.209212},{"c":4.18,"h":4.225,"l":4.175,"n":517,"o":4.225,"t":"2026-10-15T14:15:00Z","v":80411,"vw":4.195233},{"c":4.22,"h":4.225,"l":4.1794,"n":144,"o":4.18,"t":"2026-10-15T14:30:00Z","v":24185,"vw":4.209123},{"c":4.21,"h":4.2218,"l":4.2006,"n":126,"o":4.21,"t":"2026-10-15T14:45:00Z","v":31690,"vw":4.209468},{"c":4.22,"h":4.225,"l":4.195,"n":122,"o":4.215,"t":"2026-10-15T15:00:00Z","v":29413,"vw":4.214902},{"c":4.1988,"h":4.225,"l":4.194,"n":89,"o":4.22,"t":"2026-10-15T15:15:00Z","v":13308,"vw":4.215013},{"c":4.19,"h":4.205,"l":4.19,"n":90,"o":4.195,"t":"2026-10-15T15:30:00Z","v":21624,"vw":4.198533},{"c":4.195,"h":4.195,"l":4.18,"n":73,"o":4.185,"t":"2026-10-15T15:45:00Z","v":7836,"vw":4.189456},{"c":4.195,"h":4.1999,"l":4.17,"n":100,"o":4.195,"t":"2026-10-15T16:00:00Z","v":68828,"vw":4.183038},{"c":4.185,"h":4.1925,"l":4.18,"n":48,"o":4.19,"t":"2026-10-15T16:15:00Z","v":2713,"vw":4.188585},{"c":4.18,"h":4.19,"l":4.18,"n":56,"o":4.185,"t":"2026-10-15T16:30:00Z","v":11604,"vw":4.188313},{"c":4.185,"h":4.195,"l":4.18,"n":109,"o":4.19,"t":"2026-10-15T16:45:00Z","v":39623,"vw":4.187589},{"c":4.1626,"h":4.185,"l":4.1626,"n":90,"o":4.185,"t":"2026-10-15T17:00:00Z","v":24840,"vw":4.172406},{"c":4.1623,"h":4.17,"l":4.16,"n":88,"o":4.165,"t":"2026-10-15T17:15:00Z","v":18361,"vw":4.16598},{"c":4.175,"h":4.18,"l":4.16,"n":86,"o":4.165,"t":"2026-10-15T17:30:00Z","v":18733,"vw":4.169085},{"c":4.175,"h":4.185,"l":4.175,"n":50,"o":4.175,"t":"2026-10-15T17:45:00Z","v":7365,"vw":4.178547},{"c":4.15,"h":4.175,"l":4.15,"n":69,"o":4.17,"t":"2026-10-15T18:00:00Z","v":29625,"vw":4.15777},{"c":4.115,"h":4.14,"l":4.11,"n":132,"o":4.14,"t":"2026-10-15T18:15:00Z","v":19214,"vw":4.127397},{"c":4.11,"h":4.12,"l":4.11,"n":48,"o":4.115,"t":"2026-10-15T18:30:00Z","v":4921,"vw":4.112968},{"c":4.1211,"h":4.13,"l":4.105,"n":89,"o":4.105,"t":"2026-10-15T18:45:00Z","v":28544,"vw":4.118288},{"c":4.12,"h":4.13,"l":4.115,"n":152,"o":4.125,"t":"2026-10-15T19:00:00Z","v":34089,"vw":4.12137},{"c":4.0909,"h":4.12,"l":4.0909,"n":141,"o":4.115,"t":"2026-10-15T19:15:00Z","v":24148,"vw":4.105609},{"c":4.11,"h":4.12,"l":4.08,"n":281,"o":4.09,"t":"2026-10-15T19:30:00Z","v":108119,"vw":4.105053},{"c":4.095,"h":4.11,"l":4.09,"n":220,"o":4.095,"t":"2026-10-15T19:45:00Z","v":46117,"vw":4.096509},{"c":4.1,"h":4.1,"l":4.1,"n":14,"o":4.1,"t":"2026-10-15T20:00:00Z","v":5390,"vw":4.1},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T20:45:00Z","v":500,"vw":4.16},{"c":4.11,"h":4.1131,"l":4.11,"n":4,"o":4.11,"t":"2026-10-15T22:00:00Z","v":947,"vw":4.111463},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-15T22:15:00Z","v":300,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-15T23:00:00Z","v":600,"vw":4.11},{"c":4.1115,"h":4.1115,"l":4.1115,"n":3,"o":4.1115,"t":"2026-10-15T23:15:00Z","v":405,"vw":4.1115},{"c":4.1177,"h":4.1177,"l":4.11,"n":2,"o":4.11,"t":"2026-10-15T23:45:00Z","v":400,"vw":4.11385},{"c":4.1048,"h":4.1048,"l":4.1048,"n":1,"o":4.1048,"t":"2026-10-16T08:15:00Z","v":194,"vw":4.1048},{"c":4.11,"h":4.12,"l":4.085,"n":191,"o":4.11,"t":"2026-10-16T13:30:00Z","v":31335,"vw":4.10456},{"c":4.06,"h":4.0964,"l":4.06,"n":68,"o":4.0964,"t":"2026-10-16T13:45:00Z","v":22981,"vw":4.083759},{"c":4.07,"h":4.075,"l":4.055,"n":90,"o":4.07,"t":"2026-10-16T14:00:00Z","v":18447,"vw":4.064991},{"c":4.075,"h":4.095,"l":4.06,"n":277,"o":4.065,"t":"2026-10-16T14:15:00Z","v":97627,"vw":4.07644},{"c":4.05,"h":4.08,"l":4.0326,"n":155,"o":4.08,"t":"2026-10-16T14:30:00Z","v":90341,"vw":4.049249},{"c":4.04,"h":4.07,"l":4.0329,"n":117,"o":4.06,"t":"2026-10-16T14:45:00Z","v":81897,"vw":4.041945},{"c":4.02,"h":4.04,"l":3.99,"n":405,"o":4.04,"t":"2026-10-16T15:00:00Z","v":204707,"vw":4.025669},{"c":4.005,"h":4.01,"l":4,"n":71,"o":4,"t":"2026-10-16T15:15:00Z","v":7310,"vw":4.004241},{"c":3.985,"h":4.01,"l":3.98,"n":131,"o":4.005,"t":"2026-10-16T15:30:00Z","v":50867,"vw":3.994826},{"c":4.0299,"h":4.0399,"l":3.9823,"n":191,"o":3.985,"t":"2026-10-16T15:45:00Z","v":67063,"vw":4.006429},{"c":4.0513,"h":4.0513,"l":4.025,"n":129,"o":4.025,"t":"2026-10-16T16:00:00Z","v":31265,"vw":4.035941},{"c":4.045,"h":4.06,"l":4.04,"n":59,"o":4.05,"t":"2026-10-16T16:15:00Z","v":25470,"vw":4.045305},{"c":4.045,"h":4.05,"l":4.0361,"n":46,"o":4.04,"t":"2026-10-16T16:30:00Z","v":7205,"vw":4.044216},{"c":4.0627,"h":4.065,"l":4.045,"n":106,"o":4.05,"t":"2026-10-16T16:45:00Z","v":17259,"vw":4.0556},{"c":4.0317,"h":4.0601,"l":4.0317,"n":97,"o":4.0601,"t":"2026-10-16T17:00:00Z","v":13667,"vw":4.043755},{"c":4.035,"h":4.04,"l":4.025,"n":76,"o":4.035,"t":"2026-10-16T17:15:00Z","v":3331,"vw":4.03493},{"c":4.045,"h":4.05,"l":4.03,"n":120,"o":4.04,"t":"2026-10-16T17:30:00Z","v":23773,"vw":4.03806},{"c":4.035,"h":4.045,"l":4.035,"n":31,"o":4.045,"t":"2026-10-16T17:45:00Z","v":2945,"vw":4.039737},{"c":4.025,"h":4.03,"l":4.025,"n":32,"o":4.03,"t":"2026-10-16T18:00:00Z","v":6499,"vw":4.025547},{"c":4.02,"h":4.025,"l":4.015,"n":38,"o":4.015,"t":"2026-10-16T18:15:00Z","v":1503,"vw":4.019878},{"c":3.995,"h":4.015,"l":3.995,"n":77,"o":4.0111,"t":"2026-10-16T18:30:00Z","v":9739,"vw":4.008662},{"c":3.995,"h":4.005,"l":3.995,"n":85,"o":3.995,"t":"2026-10-16T18:45:00Z","v":11082,"vw":3.998705},{"c":3.9999,"h":4,"l":3.985,"n":214,"o":3.995,"t":"2026-10-16T19:00:00Z","v":39674,"vw":3.991009},{"c":3.995,"h":4.005,"l":3.995,"n":122,"o":4,"t":"2026-10-16T19:15:00Z","v":14805,"vw":3.999942},{"c":3.99,"h":4.0053,"l":3.99,"n":177,"o":3.995,"t":"2026-10-16T19:30:00Z","v":23676,"vw":3.994277},{"c":3.99,"h":4,"l":3.985,"n":276,"o":3.99,"t":"2026-10-16T19:45:00Z","v":49084,"vw":3.9913},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-16T20:00:00Z","v":13294,"vw":3.99},{"c":4.0003,"h":4.0003,"l":4.0003,"n":4,"o":4.0003,"t":"2026-10-16T20:15:00Z","v":447,"vw":4.0003},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-16T20:30:00Z","v":300,"vw":4.03},{"c":3.96,"h":4.02,"l":3.96,"n":34,"o":4.0093,"t":"2026-10-16T23:45:00Z","v":12535,"vw":3.992836},{"c":4.05,"h":4.05,"l":4,"n":4,"o":4,"t":"2026-10-19T08:15:00Z","v":700,"vw":4.01},{"c":4.02,"h":4.02,"l":4.02,"n":4,"o":4.02,"t":"2026-10-19T11:30:00Z","v":1706,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":11,"o":4.05,"t":"2026-10-19T13:15:00Z","v":3045,"vw":4.05},{"c":4.025,"h":4.09,"l":3.99,"n":550,"o":3.99,"t":"2026-10-19T13:30:00Z","v":70447,"vw":4.034579},{"c":4.005,"h":4.01,"l":4,"n":42,"o":4.01,"t":"2026-10-19T13:45:00Z","v":7228,"vw":4.003883},{"c":3.99,"h":4.01,"l":3.98,"n":141,"o":4,"t":"2026-10-19T14:00:00Z","v":45480,"vw":3.997365},{"c":4.025,"h":4.03,"l":3.99,"n":93,"o":3.9913,"t":"2026-10-19T14:15:00Z","v":25321,"vw":4.021308},{"c":4.005,"h":4.025,"l":4,"n":124,"o":4.025,"t":"2026-10-19T14:30:00Z","v":18943,"vw":4.011903},{"c":3.995,"h":4.015,"l":3.995,"n":118,"o":4.005,"t":"2026-10-19T14:45:00Z","v":24408,"vw":4.002626},{"c":4.035,"h":4.035,"l":3.995,"n":136,"o":4.005,"t":"2026-10-19T15:00:00Z","v":48073,"vw":4.009069},{"c":4.04,"h":4.04,"l":4.0285,"n":37,"o":4.035,"t":"2026-10-19T15:15:00Z","v":4137,"vw":4.033649},{"c":4.05,"h":4.05,"l":4.0361,"n":34,"o":4.04,"t":"2026-10-19T15:30:00Z","v":4068,"vw":4.042782},{"c":4.045,"h":4.05,"l":4.04,"n":38,"o":4.045,"t":"2026-10-19T15:45:00Z","v":3552,"vw":4.043576},{"c":4.02,"h":4.04,"l":4.015,"n":65,"o":4.04,"t":"2026-10-19T16:00:00Z","v":13267,"vw":4.020372},{"c":4.015,"h":4.02,"l":4.015,"n":51,"o":4.02,"t":"2026-10-19T16:15:00Z","v":10071,"vw":4.018527},{"c":4.01,"h":4.015,"l":4.01,"n":30,"o":4.01,"t":"2026-10-19T16:30:00Z","v":4746,"vw":4.011004},{"c":4.01,"h":4.015,"l":4.005,"n":73,"o":4.01,"t":"2026-10-19T16:45:00Z","v":12379,"vw":4.010354},{"c":3.985,"h":4,"l":3.98,"n":161,"o":4,"t":"2026-10-19T17:00:00Z","v":53409,"vw":3.992059},{"c":4,"h":4,"l":3.985,"n":51,"o":3.985,"t":"2026-10-19T17:15:00Z","v":10576,"vw":3.996202},{"c":3.995,"h":4,"l":3.985,"n":53,"o":4,"t":"2026-10-19T17:30:00Z","v":5954,"vw":3.996572},{"c":3.99,"h":3.9909,"l":3.98,"n":72,"o":3.99,"t":"2026-10-19T17:45:00Z","v":13799,"vw":3.986182},{"c":3.9913,"h":3.9923,"l":3.9847,"n":65,"o":3.99,"t":"2026-10-19T18:00:00Z","v":11094,"vw":3.989805},{"c":3.9899,"h":3.99,"l":3.9837,"n":21,"o":3.99,"t":"2026-10-19T18:15:00Z","v":7824,"vw":3.985764},{"c":3.9724,"h":3.98,"l":3.9724,"n":36,"o":3.98,"t":"2026-10-19T18:30:00Z","v":15358,"vw":3.979379},{"c":3.985,"h":3.985,"l":3.96,"n":117,"o":3.975,"t":"2026-10-19T18:45:00Z","v":40465,"vw":3.972023},{"c":3.975,"h":3.995,"l":3.97,"n":104,"o":3.98,"t":"2026-10-19T19:00:00Z","v":21485,"vw":3.984632},{"c":3.99,"h":3.99,"l":3.975,"n":61,"o":3.975,"t":"2026-10-19T19:15:00Z","v":19744,"vw":3.984927},{"c":3.985,"h":3.99,"l":3.98,"n":56,"o":3.99,"t":"2026-10-19T19:30:00Z","v":9830,"vw":3.983438},{"c":3.96,"h":3.985,"l":3.96,"n":373,"o":3.98,"t":"2026-10-19T19:45:00Z","v":74261,"vw":3.970586},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-19T20:00:00Z","v":11822,"vw":3.96},{"c":3.95,"h":3.96,"l":3.95,"n":4,"o":3.96,"t":"2026-10-19T21:30:00Z","v":4700,"vw":3.955957},{"c":3.9692,"h":3.9692,"l":3.9692,"n":1,"o":3.9692,"t":"2026-10-19T22:30:00Z","v":1000,"vw":3.9692},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-19T23:15:00Z","v":800,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T11:15:00Z","v":1035,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-20T11:45:00Z","v":811,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-20T12:15:00Z","v":200,"vw":3.95},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-20T13:00:00Z","v":116,"vw":3.88},{"c":3.9399,"h":3.96,"l":3.9,"n":195,"o":3.9,"t":"2026-10-20T13:30:00Z","v":46052,"vw":3.931306},{"c":3.96,"h":3.967,"l":3.935,"n":174,"o":3.935,"t":"2026-10-20T13:45:00Z","v":42975,"vw":3.945966},{"c":3.96,"h":3.97,"l":3.95,"n":60,"o":3.9662,"t":"2026-10-20T14:00:00Z","v":11369,"vw":3.961834},{"c":4.02,"h":4.02,"l":3.965,"n":81,"o":3.965,"t":"2026-10-20T14:15:00Z","v":13979,"vw":3.985531},{"c":4.02,"h":4.0264,"l":4,"n":213,"o":4.02,"t":"2026-10-20T14:30:00Z","v":61355,"vw":4.013563},{"c":4.04,"h":4.06,"l":4.01,"n":203,"o":4.02,"t":"2026-10-20T14:45:00Z","v":76034,"vw":4.034883},{"c":4.02,"h":4.055,"l":4.02,"n":87,"o":4.055,"t":"2026-10-20T15:00:00Z","v":19929,"vw":4.041615},{"c":4.025,"h":4.03,"l":4.0117,"n":61,"o":4.015,"t":"2026-10-20T15:15:00Z","v":15239,"vw":4.020773},{"c":4.0199,"h":4.025,"l":4,"n":86,"o":4.025,"t":"2026-10-20T15:30:00Z","v":35183,"vw":4.011833},{"c":4.005,"h":4.015,"l":4.005,"n":49,"o":4.01,"t":"2026-10-20T15:45:00Z","v":9188,"vw":4.007737},{"c":4,"h":4.005,"l":3.99,"n":38,"o":4,"t":"2026-10-20T16:00:00Z","v":6619,"vw":3.999842},{"c":4.015,"h":4.015,"l":3.9999,"n":26,"o":4.005,"t":"2026-10-20T16:15:00Z","v":2869,"vw":4.009945},{"c":4.025,"h":4.025,"l":4.015,"n":10,"o":4.015,"t":"2026-10-20T16:30:00Z","v":1425,"vw":4.020385},{"c":3.995,"h":4.0256,"l":3.99,"n":288,"o":4.025,"t":"2026-10-20T16:45:00Z","v":96128,"vw":4.006926},{"c":3.995,"h":3.9989,"l":3.995,"n":26,"o":3.995,"t":"2026-10-20T17:00:00Z","v":13480,"vw":3.99513},{"c":4,"h":4.0043,"l":3.9934,"n":49,"o":3.9934,"t":"2026-10-20T17:15:00Z","v":30094,"vw":3.998748},{"c":4.0002,"h":4.01,"l":4,"n":30,"o":4.0001,"t":"2026-10-20T17:30:00Z","v":4914,"vw":4.002387},{"c":3.9901,"h":4.005,"l":3.9901,"n":52,"o":4,"t":"2026-10-20T17:45:00Z","v":13910,"vw":3.999146},{"c":3.985,"h":4,"l":3.985,"n":33,"o":4,"t":"2026-10-20T18:00:00Z","v":3986,"vw":3.989707},{"c":3.9694,"h":3.985,"l":3.965,"n":44,"o":3.985,"t":"2026-10-20T18:15:00Z","v":12501,"vw":3.977952},{"c":3.945,"h":3.97,"l":3.94,"n":62,"o":3.9688,"t":"2026-10-20T18:30:00Z","v":12034,"vw":3.956972},{"c":3.965,"h":3.965,"l":3.9499,"n":43,"o":3.9499,"t":"2026-10-20T18:45:00Z","v":6637,"vw":3.953866},{"c":3.965,"h":3.97,"l":3.955,"n":71,"o":3.9674,"t":"2026-10-20T19:00:00Z","v":6433,"vw":3.962045},{"c":3.965,"h":3.97,"l":3.95,"n":86,"o":3.96,"t":"2026-10-20T19:15:00Z","v":17768,"vw":3.959816},{"c":3.97,"h":3.98,"l":3.955,"n":73,"o":3.96,"t":"2026-10-20T19:30:00Z","v":17085,"vw":3.965356},{"c":3.96,"h":3.99,"l":3.955,"n":237,"o":3.98,"t":"2026-10-20T19:45:00Z","v":49777,"vw":3.966775},{"c":4.04,"h":4.04,"l":3.97,"n":5,"o":3.97,"t":"2026-10-20T20:00:00Z","v":6035,"vw":3.973409},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-10-20T20:30:00Z","v":250,"vw":3.97},{"c":3.9475,"h":3.9475,"l":3.9475,"n":1,"o":3.9475,"t":"2026-10-20T21:15:00Z","v":154,"vw":3.9475},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-10-21T12:30:00Z","v":4000,"vw":3.99},{"c":4.02,"h":4.03,"l":3.99,"n":5,"o":3.99,"t":"2026-10-21T12:45:00Z","v":422,"vw":4.010099},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-10-21T13:15:00Z","v":200,"vw":3.94},{"c":3.95,"h":3.98,"l":3.94,"n":186,"o":3.98,"t":"2026-10-21T13:30:00Z","v":31412,"vw":3.954251},{"c":3.95,"h":3.9593,"l":3.93,"n":78,"o":3.94,"t":"2026-10-21T13:45:00Z","v":11682,"vw":3.946811},{"c":3.9339,"h":3.955,"l":3.93,"n":131,"o":3.95,"t":"2026-10-21T14:00:00Z","v":26570,"vw":3.936273},{"c":3.94,"h":3.96,"l":3.92,"n":156,"o":3.93,"t":"2026-10-21T14:15:00Z","v":21392,"vw":3.939925},{"c":3.965,"h":3.965,"l":3.94,"n":116,"o":3.94,"t":"2026-10-21T14:30:00Z","v":14926,"vw":3.946162},{"c":3.98,"h":3.98,"l":3.955,"n":114,"o":3.96,"t":"2026-10-21T14:45:00Z","v":27815,"vw":3.968594},{"c":4,"h":4,"l":3.975,"n":145,"o":3.98,"t":"2026-10-21T15:00:00Z","v":50059,"vw":3.98496},{"c":4.005,"h":4.005,"l":3.99,"n":81,"o":3.995,"t":"2026-10-21T15:15:00Z","v":13821,"vw":3.996307},{"c":4.02,"h":4.025,"l":4.0099,"n":106,"o":4.01,"t":"2026-10-21T15:30:00Z","v":41703,"vw":4.016443},{"c":4.05,"h":4.05,"l":4.025,"n":96,"o":4.025,"t":"2026-10-21T15:45:00Z","v":39123,"vw":4.03367},{"c":4.045,"h":4.045,"l":4.035,"n":47,"o":4.045,"t":"2026-10-21T16:00:00Z","v":9720,"vw":4.037119},{"c":4.065,"h":4.065,"l":4.04,"n":83,"o":4.045,"t":"2026-10-21T16:15:00Z","v":19369,"vw":4.052131},{"c":4.055,"h":4.09,"l":4.055,"n":186,"o":4.065,"t":"2026-10-21T16:30:00Z","v":49142,"vw":4.067766},{"c":4.07,"h":4.075,"l":4.0501,"n":141,"o":4.06,"t":"2026-10-21T16:45:00Z","v":60517,"vw":4.062815},{"c":4.07,"h":4.07,"l":4.055,"n":59,"o":4.0601,"t":"2026-10-21T17:00:00Z","v":10598,"vw":4.05999},{"c":4.07,"h":4.07,"l":4.055,"n":60,"o":4.07,"t":"2026-10-21T17:15:00Z","v":12315,"vw":4.061325},{"c":4.075,"h":4.08,"l":4.07,"n":28,"o":4.07,"t":"2026-10-21T17:30:00Z","v":3117,"vw":4.075362},{"c":4.065,"h":4.075,"l":4.06,"n":69,"o":4.075,"t":"2026-10-21T17:45:00Z","v":17476,"vw":4.068838},{"c":4.065,"h":4.065,"l":4.045,"n":201,"o":4.065,"t":"2026-10-21T18:00:00Z","v":62220,"vw":4.059521},{"c":4.025,"h":4.06,"l":4.025,"n":128,"o":4.06,"t":"2026-10-21T18:15:00Z","v":45281,"vw":4.039892},{"c":4.02,"h":4.03,"l":4.02,"n":26,"o":4.03,"t":"2026-10-21T18:30:00Z","v":11195,"vw":4.02928},{"c":3.995,"h":4.03,"l":3.995,"n":129,"o":4.02,"t":"2026-10-21T18:45:00Z","v":26502,"vw":4.013784},{"c":3.98,"h":3.99,"l":3.97,"n":69,"o":3.99,"t":"2026-10-21T19:00:00Z","v":14125,"vw":3.981796},{"c":3.995,"h":4,"l":3.975,"n":109,"o":3.98,"t":"2026-10-21T19:15:00Z","v":32451,"vw":3.991045},{"c":3.9899,"h":4,"l":3.985,"n":96,"o":3.9999,"t":"2026-10-21T19:30:00Z","v":35079,"vw":3.993063},{"c":3.97,"h":4,"l":3.97,"n":387,"o":3.99,"t":"2026-10-21T19:45:00Z","v":88557,"vw":3.980204},{"c":4.03,"h":4.03,"l":3.96,"n":7,"o":3.96,"t":"2026-10-21T20:00:00Z","v":3964,"vw":3.97628},{"c":3.9275,"h":3.9275,"l":3.9275,"n":1,"o":3.9275,"t":"2026-10-21T20:15:00Z","v":200,"vw":3.9275},{"c":4.0097,"h":4.0097,"l":4.0097,"n":1,"o":4.0097,"t":"2026-10-21T21:00:00Z","v":250,"vw":4.0097},{"c":4,"h":4.0022,"l":4,"n":8,"o":4.0005,"t":"2026-10-21T21:15:00Z","v":806,"vw":4.000905},{"c":3.9,"h":3.99,"l":3.9,"n":2,"o":3.99,"t":"2026-10-21T21:30:00Z","v":800,"vw":3.945},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T22:45:00Z","v":100,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T23:00:00Z","v":9500,"vw":3.99},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T23:15:00Z","v":10000,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T23:30:00Z","v":1000,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-21T23:45:00Z","v":100,"vw":3.96},{"c":3.91,"h":3.93,"l":3.91,"n":43,"o":3.93,"t":"2026-10-22T12:45:00Z","v":9457,"vw":3.911577},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-22T13:15:00Z","v":420,"vw":3.91},{"c":4.01,"h":4.02,"l":3.9,"n":491,"o":3.91,"t":"2026-10-22T13:30:00Z","v":105631,"vw":3.972934},{"c":4.01,"h":4.02,"l":4,"n":1080,"o":4.01,"t":"2026-10-22T13:45:00Z","v":21867,"vw":4.008066},{"c":4.015,"h":4.035,"l":4.005,"n":131,"o":4.02,"t":"2026-10-22T14:00:00Z","v":25483,"vw":4.02147},{"c":4.005,"h":4.02,"l":4,"n":148,"o":4.01,"t":"2026-10-22T14:15:00Z","v":38697,"vw":4.006489},{"c":4.035,"h":4.035,"l":4,"n":79,"o":4.01,"t":"2026-10-22T14:30:00Z","v":13171,"vw":4.014623},{"c":4.035,"h":4.04,"l":4.03,"n":60,"o":4.035,"t":"2026-10-22T14:45:00Z","v":10333,"vw":4.033129},{"c":4.0201,"h":4.039,"l":4.01,"n":50,"o":4.039,"t":"2026-10-22T15:00:00Z","v":14598,"vw":4.021482},{"c":4.03,"h":4.0499,"l":4.02,"n":97,"o":4.02,"t":"2026-10-22T15:15:00Z","v":33193,"vw":4.033412},{"c":4.03,"h":4.04,"l":4.02,"n":67,"o":4.03,"t":"2026-10-22T15:30:00Z","v":12779,"vw":4.030088},{"c":4.04,"h":4.042,"l":4.025,"n":39,"o":4.03,"t":"2026-10-22T15:45:00Z","v":9025,"vw":4.037937},{"c":4.0114,"h":4.06,"l":4.01,"n":76,"o":4.05,"t":"2026-10-22T16:00:00Z","v":15033,"vw":4.042783},{"c":4.015,"h":4.02,"l":4.01,"n":38,"o":4.02,"t":"2026-10-22T16:15:00Z","v":22596,"vw":4.015052},{"c":3.97,"h":4.01,"l":3.96,"n":222,"o":4.01,"t":"2026-10-22T16:30:00Z","v":58985,"vw":3.978435},{"c":3.9708,"h":3.98,"l":3.965,"n":64,"o":3.98,"t":"2026-10-22T16:45:00Z","v":13938,"vw":3.969793},{"c":3.955,"h":3.975,"l":3.9533,"n":75,"o":3.975,"t":"2026-10-22T17:00:00Z","v":13448,"vw":3.95783},{"c":3.94,"h":3.96,"l":3.94,"n":64,"o":3.955,"t":"2026-10-22T17:15:00Z","v":15161,"vw":3.947703},{"c":3.9475,"h":3.9475,"l":3.9301,"n":83,"o":3.94,"t":"2026-10-22T17:30:00Z","v":19540,"vw":3.940174},{"c":3.925,"h":3.9401,"l":3.925,"n":65,"o":3.94,"t":"2026-10-22T17:45:00Z","v":12700,"vw":3.929545},{"c":3.92,"h":3.92,"l":3.91,"n":121,"o":3.92,"t":"2026-10-22T18:00:00Z","v":34116,"vw":3.912556},{"c":3.9259,"h":3.935,"l":3.92,"n":46,"o":3.92,"t":"2026-10-22T18:15:00Z","v":7589,"vw":3.924078},{"c":3.92,"h":3.9211,"l":3.91,"n":47,"o":3.92,"t":"2026-10-22T18:30:00Z","v":17704,"vw":3.919257},{"c":3.925,"h":3.93,"l":3.92,"n":45,"o":3.92,"t":"2026-10-22T18:45:00Z","v":14913,"vw":3.923071},{"c":3.945,"h":3.945,"l":3.91,"n":77,"o":3.925,"t":"2026-10-22T19:00:00Z","v":18940,"vw":3.929587},{"c":3.98,"h":3.98,"l":3.9401,"n":88,"o":3.945,"t":"2026-10-22T19:15:00Z","v":22308,"vw":3.962332},{"c":3.96,"h":3.985,"l":3.955,"n":155,"o":3.98,"t":"2026-10-22T19:30:00Z","v":39697,"vw":3.970306},{"c":3.975,"h":3.985,"l":3.95,"n":198,"o":3.96,"t":"2026-10-22T19:45:00Z","v":36359,"vw":3.973402},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-10-22T20:00:00Z","v":8267,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-22T22:30:00Z","v":250,"vw":3.96}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.07710538552664477,"strike":5.125101779353745,"iv":0.8082197014003039,"gamma":0.2800287602085094,"theta":-0.003990951049985896,"vega":0.00253344672123199,"rho":0.00039476465263266154,"breakevenPct":31.368867800009838},{"delta":0.2,"premium":0.19885962523626505,"strike":5.687044424167377,"iv":1.3256591731288412,"gamma":0.2450587726371578,"theta":-0.008302514142405374,"vega":0.0028793778741772105,"rho":0.0004563437407503337,"breakevenPct":48.6339406415061},{"delta":0.25,"premium":0.3206138649458852,"strike":6.248987068981009,"iv":1.843098644857378,"gamma":0.2100887850658062,"theta":-0.01261407723482485,"vega":0.0032253090271224306,"rho":0.0005179228288680058,"breakevenPct":65.89901348300236},{"delta":0.3,"premium":0.44236810465550536,"strike":6.810929713794641,"iv":2.360538116585915,"gamma":0.17511879749445455,"theta":-0.016925640327244328,"vega":0.0035712401800676507,"rho":0.0005795019169856779,"breakevenPct":83.16408632449861},{"delta":0.35,"premium":0.5641223443651256,"strike":7.372872358608272,"iv":2.8779775883144527,"gamma":0.1401488099231029,"theta":-0.021237203419663803,"vega":0.003917171333012871,"rho":0.00064108100510335,"breakevenPct":100.42915916599486},{"delta":0.4,"premium":0.6858765840747459,"strike":7.934815003421905,"iv":3.3954170600429903,"gamma":0.10517882235175124,"theta":-0.025548766512083283,"vega":0.004263102485958091,"rho":0.0007026600932210222,"breakevenPct":117.69423200749114},{"delta":0.45,"premium":0.5369356930353553,"strike":6.465277110920991,"iv":2.382346233864337,"gamma":0.27396192507271294,"theta":-0.018087950231860182,"vega":0.0043403589585931796,"rho":0.0009694395482936172,"breakevenPct":76.82355565546328},{"delta":0.5,"premium":0.35247393737665444,"strike":4.729166469427335,"iv":1.1684404353683253,"gamma":0.4694816961482671,"theta":-0.009082351477029071,"vega":0.004382359691978264,"rho":0.0012631455846987627,"breakevenPct":28.324252697070463},{"delta":0.55,"premium":0.42439790334720495,"strike":3.885078535886765,"iv":0.8929362261973636,"gamma":0.49976988036214665,"theta":-0.006519303818258071,"vega":0.004278421015799356,"rho":0.0013613144154731311,"breakevenPct":8.825162606918452},{"delta":0.6,"premium":0.6819804953251439,"strike":3.68693808051912,"iv":1.2969642023997139,"gamma":0.4104076051244687,"theta":-0.008621551780771982,"vega":0.0040688020775223824,"rho":0.0013178873387217646,"breakevenPct":10.326226662733948},{"delta":0.65,"premium":0.9395630873030835,"strike":3.488797625151474,"iv":1.700992178602065,"gamma":0.3210453298867906,"theta":-0.010723799743285897,"vega":0.0038591831392454094,"rho":0.001274460261970398,"breakevenPct":11.827290718549445},{"delta":0.7,"premium":1.1971456792810224,"strike":3.2906571697838287,"iv":2.105020154804415,"gamma":0.23168305464911265,"theta":-0.012826047705799808,"vega":0.0036495642009684364,"rho":0.0012310331852190312,"breakevenPct":13.32835477436494},{"delta":0.75,"premium":1.4547282712589618,"strike":3.092516714416183,"iv":2.5090481310067663,"gamma":0.1423207794114345,"theta":-0.014928295668313725,"vega":0.003439945262691463,"rho":0.0011876061084676644,"breakevenPct":14.829418830180437},{"delta":0.8,"premium":1.8328793565980692,"strike":2.701009441625427,"iv":3.222951534881089,"gamma":0.08773566986661256,"theta":-0.015337169058166476,"vega":0.0030090007682550693,"rho":0.0010477831912689497,"breakevenPct":14.492141369280212},{"delta":0.85,"premium":2.316637389460559,"strike":2.1401305629442793,"iv":4.208277406737248,"gamma":0.06361216940349111,"theta":-0.014262801556082722,"vega":0.002384195375806993,"rho":0.0008235263545627511,"breakevenPct":12.544645262748446},{"delta":0.9,"premium":2.80039542232305,"strike":1.5792516842631303,"iv":5.193603278593409,"gamma":0.039488668940369606,"theta":-0.013188434053998964,"vega":0.0017593899833589157,"rho":0.0005992695178565518,"breakevenPct":10.597149156216677}],"put":[{"delta":0.1,"premium":0.20006135099313066,"strike":3.177277317461398,"iv":0.916433900071144,"gamma":0.15867529188363055,"theta":-0.003604595883238108,"vega":0.0016840842917142784,"rho":-0.00047621928604688415,"breakevenPct":24.817778624538697},{"delta":0.15,"premium":0.46016809217909443,"strike":3.440676549042121,"iv":1.2158365156677995,"gamma":0.15317308207385735,"theta":-0.006364047345197918,"vega":0.0020621067929116367,"rho":-0.0008367379203939634,"breakevenPct":24.734634927701347},{"delta":0.2,"premium":0.7202748333650584,"strike":3.7040757806228437,"iv":1.515239131264455,"gamma":0.14767087226408415,"theta":-0.00912349880715773,"vega":0.002440129294108996,"rho":-0.0011972565547410429,"breakevenPct":24.651491230864},{"delta":0.25,"premium":0.980381574551022,"strike":3.9674750122035665,"iv":1.8146417468611105,"gamma":0.14216866245431095,"theta":-0.01188295026911754,"vega":0.0028181517953063543,"rho":-0.001557775189088122,"breakevenPct":24.56834753402665},{"delta":0.3,"premium":1.2404883157369855,"strike":4.230874243784289,"iv":2.114044362457766,"gamma":0.13666645264453775,"theta":-0.014642401731077349,"vega":0.0031961742965037126,"rho":-0.001918293823435201,"breakevenPct":24.4852038371893},{"delta":0.35,"premium":1.5005950569229494,"strike":4.494273475365012,"iv":2.4134469780544214,"gamma":0.13116424283476455,"theta":-0.01740185319303716,"vega":0.003574196797701071,"rho":-0.0022788124577822803,"breakevenPct":24.402060140351953},{"delta":0.4,"premium":1.7607017981089135,"strike":4.757672706945735,"iv":2.712849593651077,"gamma":0.12566203302499135,"theta":-0.020161304654996978,"vega":0.00395221929889843,"rho":-0.00263933109212936,"breakevenPct":24.318916443514603},{"delta":0.45,"premium":1.8379629629629628,"strike":4.907407407407407,"iv":2.7613648148148147,"gamma":0.1720814814814815,"theta":-0.02096851851851852,"vega":0.004309259259259259,"rho":-0.002857662498892281,"breakevenPct":22.48877665544332},{"delta":0.5,"premium":0.415580656180465,"strike":4.148836544881317,"iv":0.6639503462524714,"gamma":0.6375186203158456,"theta":-0.004869080239138901,"vega":0.004383169378699883,"rho":-0.0019096599874697834,"breakevenPct":5.725861396443135},{"delta":0.55,"premium":1.1821577681270647,"strike":4.837894623035564,"iv":1.2498315789028038,"gamma":0.45658630696327834,"theta":-0.008892599864781973,"vega":0.004305249835643786,"rho":-0.0026632975317945045,"breakevenPct":7.683412754835882},{"delta":0.6,"premium":1.948734880073663,"strike":5.52695270118981,"iv":1.835712811553135,"gamma":0.27565399361071147,"theta":-0.012916119490425038,"vega":0.004227330292587687,"rho":-0.003416935076119224,"breakevenPct":9.640964113228627},{"delta":0.65,"premium":2.95648094572372,"strike":6.4938266109986875,"iv":2.3667085831060177,"gamma":0.1421750921547151,"theta":-0.016189178913264247,"vega":0.004099106883131272,"rho":-0.004362014672115514,"breakevenPct":10.673089260733152},{"delta":0.7,"premium":4.342416807448989,"strike":7.9249243704081715,"iv":2.7183216438047655,"gamma":0.1155319938828964,"theta":-0.01742579980654252,"vega":0.0038575335403682283,"rho":-0.005608365774550872,"breakevenPct":9.532637299010528}]},"raw":{"call":[{"delta":0.15,"premium":0.07710538552664477,"strike":5.125101779353745,"iv":0.8082197014003039,"gamma":0.2800287602085094,"theta":-0.003990951049985896,"vega":0.00253344672123199,"rho":0.00039476465263266154,"breakevenPct":31.368867800009838},{"delta":0.2,"premium":0.19885962523626505,"strike":5.687044424167377,"iv":1.3256591731288412,"gamma":0.2450587726371578,"theta":-0.008302514142405374,"vega":0.0028793778741772105,"rho":0.0004563437407503337,"breakevenPct":48.6339406415061},{"delta":0.25,"premium":0.3206138649458852,"strike":6.248987068981009,"iv":1.843098644857378,"gamma":0.2100887850658062,"theta":-0.01261407723482485,"vega":0.0032253090271224306,"rho":0.0005179228288680058,"breakevenPct":65.89901348300236},{"delta":0.3,"premium":0.44236810465550536,"strike":6.810929713794641,"iv":2.360538116585915,"gamma":0.17511879749445455,"theta":-0.016925640327244328,"vega":0.0035712401800676507,"rho":0.0005795019169856779,"breakevenPct":83.16408632449861},{"delta":0.35,"premium":0.5641223443651256,"strike":7.372872358608272,"iv":2.8779775883144527,"gamma":0.1401488099231029,"theta":-0.021237203419663803,"vega":0.003917171333012871,"rho":0.00064108100510335,"breakevenPct":100.42915916599486},{"delta":0.4,"premium":0.6858765840747459,"strike":7.934815003421905,"iv":3.3954170600429903,"gamma":0.10517882235175124,"theta":-0.025548766512083283,"vega":0.004263102485958091,"rho":0.0007026600932210222,"breakevenPct":117.69423200749114},{"delta":0.45,"premium":0.5369356930353553,"strike":6.465277110920991,"iv":2.382346233864337,"gamma":0.27396192507271294,"theta":-0.018087950231860182,"vega":0.0043403589585931796,"rho":0.0009694395482936172,"breakevenPct":76.82355565546328},{"delta":0.5,"premium":0.35247393737665444,"strike":4.729166469427335,"iv":1.1684404353683253,"gamma":0.4694816961482671,"theta":-0.009082351477029071,"vega":0.004382359691978264,"rho":0.0012631455846987627,"breakevenPct":28.324252697070463},{"delta":0.55,"premium":0.42439790334720495,"strike":3.885078535886765,"iv":0.8929362261973636,"gamma":0.49976988036214665,"theta":-0.006519303818258071,"vega":0.004278421015799356,"rho":0.0013613144154731311,"breakevenPct":8.825162606918452},{"delta":0.6,"premium":0.6819804953251439,"strike":3.68693808051912,"iv":1.2969642023997139,"gamma":0.4104076051244687,"theta":-0.008621551780771982,"vega":0.0040688020775223824,"rho":0.0013178873387217646,"breakevenPct":10.326226662733948},{"delta":0.65,"premium":0.9395630873030835,"strike":3.488797625151474,"iv":1.700992178602065,"gamma":0.3210453298867906,"theta":-0.010723799743285897,"vega":0.0038591831392454094,"rho":0.001274460261970398,"breakevenPct":11.827290718549445},{"delta":0.7,"premium":1.1971456792810224,"strike":3.2906571697838287,"iv":2.105020154804415,"gamma":0.23168305464911265,"theta":-0.012826047705799808,"vega":0.0036495642009684364,"rho":0.0012310331852190312,"breakevenPct":13.32835477436494},{"delta":0.75,"premium":1.4547282712589618,"strike":3.092516714416183,"iv":2.5090481310067663,"gamma":0.1423207794114345,"theta":-0.014928295668313725,"vega":0.003439945262691463,"rho":0.0011876061084676644,"breakevenPct":14.829418830180437},{"delta":0.8,"premium":1.8328793565980692,"strike":2.701009441625427,"iv":3.222951534881089,"gamma":0.08773566986661256,"theta":-0.015337169058166476,"vega":0.0030090007682550693,"rho":0.0010477831912689497,"breakevenPct":14.492141369280212},{"delta":0.85,"premium":2.316637389460559,"strike":2.1401305629442793,"iv":4.208277406737248,"gamma":0.06361216940349111,"theta":-0.014262801556082722,"vega":0.002384195375806993,"rho":0.0008235263545627511,"breakevenPct":12.544645262748446},{"delta":0.9,"premium":2.80039542232305,"strike":1.5792516842631303,"iv":5.193603278593409,"gamma":0.039488668940369606,"theta":-0.013188434053998964,"vega":0.0017593899833589157,"rho":0.0005992695178565518,"breakevenPct":10.597149156216677}],"put":[{"delta":0.1,"premium":0.20006135099313066,"strike":3.177277317461398,"iv":0.916433900071144,"gamma":0.15867529188363055,"theta":-0.003604595883238108,"vega":0.0016840842917142784,"rho":-0.00047621928604688415,"breakevenPct":24.817778624538697},{"delta":0.15,"premium":0.46016809217909443,"strike":3.440676549042121,"iv":1.2158365156677995,"gamma":0.15317308207385735,"theta":-0.006364047345197918,"vega":0.0020621067929116367,"rho":-0.0008367379203939634,"breakevenPct":24.734634927701347},{"delta":0.2,"premium":0.7202748333650584,"strike":3.7040757806228437,"iv":1.515239131264455,"gamma":0.14767087226408415,"theta":-0.00912349880715773,"vega":0.002440129294108996,"rho":-0.0011972565547410429,"breakevenPct":24.651491230864},{"delta":0.25,"premium":0.980381574551022,"strike":3.9674750122035665,"iv":1.8146417468611105,"gamma":0.14216866245431095,"theta":-0.01188295026911754,"vega":0.0028181517953063543,"rho":-0.001557775189088122,"breakevenPct":24.56834753402665},{"delta":0.3,"premium":1.2404883157369855,"strike":4.230874243784289,"iv":2.114044362457766,"gamma":0.13666645264453775,"theta":-0.014642401731077349,"vega":0.0031961742965037126,"rho":-0.001918293823435201,"breakevenPct":24.4852038371893},{"delta":0.35,"premium":1.5005950569229494,"strike":4.494273475365012,"iv":2.4134469780544214,"gamma":0.13116424283476455,"theta":-0.01740185319303716,"vega":0.003574196797701071,"rho":-0.0022788124577822803,"breakevenPct":24.402060140351953},{"delta":0.4,"premium":1.7607017981089135,"strike":4.757672706945735,"iv":2.712849593651077,"gamma":0.12566203302499135,"theta":-0.020161304654996978,"vega":0.00395221929889843,"rho":-0.00263933109212936,"breakevenPct":24.318916443514603},{"delta":0.45,"premium":1.8379629629629628,"strike":4.907407407407407,"iv":2.7613648148148147,"gamma":0.1720814814814815,"theta":-0.02096851851851852,"vega":0.004309259259259259,"rho":-0.002857662498892281,"breakevenPct":22.48877665544332},{"delta":0.5,"premium":0.415580656180465,"strike":4.148836544881317,"iv":0.6639503462524714,"gamma":0.6375186203158456,"theta":-0.004869080239138901,"vega":0.004383169378699883,"rho":-0.0019096599874697834,"breakevenPct":5.725861396443135},{"delta":0.55,"premium":1.1821577681270647,"strike":4.837894623035564,"iv":1.2498315789028038,"gamma":0.45658630696327834,"theta":-0.008892599864781973,"vega":0.004305249835643786,"rho":-0.0026632975317945045,"breakevenPct":7.683412754835882},{"delta":0.6,"premium":1.948734880073663,"strike":5.52695270118981,"iv":1.835712811553135,"gamma":0.27565399361071147,"theta":-0.012916119490425038,"vega":0.004227330292587687,"rho":-0.003416935076119224,"breakevenPct":9.640964113228627},{"delta":0.65,"premium":2.95648094572372,"strike":6.4938266109986875,"iv":2.3667085831060177,"gamma":0.1421750921547151,"theta":-0.016189178913264247,"vega":0.004099106883131272,"rho":-0.004362014672115514,"breakevenPct":10.673089260733152},{"delta":0.7,"premium":4.342416807448989,"strike":7.9249243704081715,"iv":2.7183216438047655,"gamma":0.1155319938828964,"theta":-0.01742579980654252,"vega":0.0038575335403682283,"rho":-0.005608365774550872,"breakevenPct":9.532637299010528}]}},"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"}}