{"symbol":"ANNX","url":"https://intraalpha.com/companies/ANNX","capturedAt":"2026-10-22T22:05:58.760Z","state":"ready","quote":{"symbol":"ANNX","last_price":3.81,"prev_close":3.86,"regular_close":3.81,"change":-0.05,"change_pct":-1.2953,"regular_change":-0.05,"regular_change_pct":-1.2953,"extended_change":0,"extended_change_pct":0,"bid":3.78,"ask":3.97,"bid_size":2800,"ask_size":100,"volume":3664950,"vwap":3.825974,"open":3.85,"high":3.97,"low":3.78,"close":3.81,"trade_count":17382,"last_trade_at":"2026-10-22T20:00:02.434666755Z","last_quote_at":"2026-10-22T21:14:55.856714751Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:05:53.114255597-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ANNX","fetched_at":"2026-10-22T22:05:58.239073+00:00","name":"Annexon Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Annexon, Inc., a clinical-stage biopharmaceutical company, discovers and develops therapies for autoimmune and neurodegenerative diseases. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":731775000,"ebitda":-208388000,"pe_ratio":null,"peg_ratio":null,"book_value":1.066,"dividend_per_share":null,"dividend_yield":null,"eps":-1.13,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.515,"return_on_equity_ttm":-1.053,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":17,"analyst_number":2,"beta":1.328,"fifty_two_week_high":7.18,"fifty_two_week_low":2.54,"fifty_day_ma":4.401,"two_hundred_day_ma":5.28,"shares_outstanding":189579000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.943,"ev_to_revenue":null,"ev_to_ebitda":-2.469},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:05:58.239073+00:00"},"optionObservedAt":"2026-10-22T19:54:24.699Z","bars":[{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-15T11:00:00Z","v":176,"vw":3.69},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T11:55:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T12:20:00Z","v":490,"vw":3.9},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-15T13:25:00Z","v":241,"vw":3.75},{"c":3.739,"h":3.76,"l":3.7,"n":143,"o":3.7,"t":"2026-10-15T13:30:00Z","v":54383,"vw":3.712108},{"c":3.745,"h":3.78,"l":3.7,"n":223,"o":3.72,"t":"2026-10-15T13:35:00Z","v":49668,"vw":3.74811},{"c":3.8,"h":3.8,"l":3.745,"n":108,"o":3.745,"t":"2026-10-15T13:40:00Z","v":32812,"vw":3.760626},{"c":3.78,"h":3.82,"l":3.775,"n":124,"o":3.805,"t":"2026-10-15T13:45:00Z","v":16430,"vw":3.798267},{"c":3.78,"h":3.81,"l":3.77,"n":174,"o":3.785,"t":"2026-10-15T13:50:00Z","v":51484,"vw":3.79617},{"c":3.785,"h":3.79,"l":3.75,"n":158,"o":3.77,"t":"2026-10-15T13:55:00Z","v":22110,"vw":3.768839},{"c":3.81,"h":3.82,"l":3.79,"n":150,"o":3.79,"t":"2026-10-15T14:00:00Z","v":19025,"vw":3.80576},{"c":3.79,"h":3.81,"l":3.78,"n":286,"o":3.805,"t":"2026-10-15T14:05:00Z","v":38900,"vw":3.793276},{"c":3.76,"h":3.78,"l":3.76,"n":265,"o":3.78,"t":"2026-10-15T14:10:00Z","v":25153,"vw":3.770804},{"c":3.775,"h":3.78,"l":3.765,"n":111,"o":3.765,"t":"2026-10-15T14:15:00Z","v":13006,"vw":3.773896},{"c":3.675,"h":3.775,"l":3.675,"n":659,"o":3.775,"t":"2026-10-15T14:20:00Z","v":161081,"vw":3.729294},{"c":3.66,"h":3.675,"l":3.65,"n":119,"o":3.675,"t":"2026-10-15T14:25:00Z","v":15228,"vw":3.660241},{"c":3.65,"h":3.66,"l":3.65,"n":123,"o":3.66,"t":"2026-10-15T14:30:00Z","v":15496,"vw":3.654804},{"c":3.715,"h":3.72,"l":3.65,"n":166,"o":3.65,"t":"2026-10-15T14:35:00Z","v":25998,"vw":3.676336},{"c":3.71,"h":3.72,"l":3.705,"n":63,"o":3.72,"t":"2026-10-15T14:40:00Z","v":8690,"vw":3.711609},{"c":3.71,"h":3.715,"l":3.705,"n":146,"o":3.705,"t":"2026-10-15T14:45:00Z","v":22641,"vw":3.709488},{"c":3.675,"h":3.705,"l":3.675,"n":172,"o":3.705,"t":"2026-10-15T14:50:00Z","v":20705,"vw":3.685347},{"c":3.66,"h":3.68,"l":3.66,"n":75,"o":3.675,"t":"2026-10-15T14:55:00Z","v":11926,"vw":3.66712},{"c":3.655,"h":3.6639,"l":3.65,"n":146,"o":3.66,"t":"2026-10-15T15:00:00Z","v":21402,"vw":3.656827},{"c":3.665,"h":3.665,"l":3.655,"n":82,"o":3.66,"t":"2026-10-15T15:05:00Z","v":10048,"vw":3.657835},{"c":3.66,"h":3.665,"l":3.66,"n":35,"o":3.665,"t":"2026-10-15T15:10:00Z","v":10923,"vw":3.661317},{"c":3.67,"h":3.67,"l":3.665,"n":54,"o":3.665,"t":"2026-10-15T15:15:00Z","v":7243,"vw":3.665781},{"c":3.63,"h":3.665,"l":3.625,"n":113,"o":3.665,"t":"2026-10-15T15:20:00Z","v":18642,"vw":3.642654},{"c":3.625,"h":3.63,"l":3.62,"n":49,"o":3.625,"t":"2026-10-15T15:25:00Z","v":15476,"vw":3.622805},{"c":3.625,"h":3.625,"l":3.615,"n":124,"o":3.625,"t":"2026-10-15T15:30:00Z","v":31439,"vw":3.621552},{"c":3.62,"h":3.625,"l":3.6142,"n":73,"o":3.62,"t":"2026-10-15T15:35:00Z","v":6736,"vw":3.619509},{"c":3.615,"h":3.625,"l":3.61,"n":68,"o":3.62,"t":"2026-10-15T15:40:00Z","v":8612,"vw":3.618333},{"c":3.595,"h":3.615,"l":3.591,"n":104,"o":3.615,"t":"2026-10-15T15:45:00Z","v":17042,"vw":3.603163},{"c":3.585,"h":3.595,"l":3.58,"n":90,"o":3.595,"t":"2026-10-15T15:50:00Z","v":14090,"vw":3.586164},{"c":3.575,"h":3.58,"l":3.55,"n":367,"o":3.58,"t":"2026-10-15T15:55:00Z","v":73303,"vw":3.569376},{"c":3.585,"h":3.585,"l":3.57,"n":103,"o":3.575,"t":"2026-10-15T16:00:00Z","v":9509,"vw":3.577155},{"c":3.58,"h":3.59,"l":3.58,"n":124,"o":3.59,"t":"2026-10-15T16:05:00Z","v":18324,"vw":3.580651},{"c":3.57,"h":3.585,"l":3.56,"n":134,"o":3.58,"t":"2026-10-15T16:10:00Z","v":27208,"vw":3.56849},{"c":3.565,"h":3.585,"l":3.56,"n":255,"o":3.575,"t":"2026-10-15T16:15:00Z","v":54839,"vw":3.571211},{"c":3.555,"h":3.56,"l":3.54,"n":178,"o":3.56,"t":"2026-10-15T16:20:00Z","v":33485,"vw":3.548161},{"c":3.55,"h":3.555,"l":3.55,"n":49,"o":3.555,"t":"2026-10-15T16:25:00Z","v":3720,"vw":3.551964},{"c":3.55,"h":3.555,"l":3.55,"n":54,"o":3.555,"t":"2026-10-15T16:30:00Z","v":5376,"vw":3.553418},{"c":3.55,"h":3.5699,"l":3.545,"n":192,"o":3.555,"t":"2026-10-15T16:35:00Z","v":55025,"vw":3.553601},{"c":3.54,"h":3.545,"l":3.54,"n":49,"o":3.545,"t":"2026-10-15T16:40:00Z","v":14293,"vw":3.541426},{"c":3.525,"h":3.5401,"l":3.5,"n":277,"o":3.54,"t":"2026-10-15T16:45:00Z","v":72669,"vw":3.521296},{"c":3.53,"h":3.53,"l":3.515,"n":134,"o":3.52,"t":"2026-10-15T16:50:00Z","v":22682,"vw":3.520249},{"c":3.525,"h":3.525,"l":3.52,"n":35,"o":3.525,"t":"2026-10-15T16:55:00Z","v":3812,"vw":3.523423},{"c":3.5388,"h":3.539,"l":3.515,"n":175,"o":3.525,"t":"2026-10-15T17:00:00Z","v":28813,"vw":3.524725},{"c":3.54,"h":3.545,"l":3.5312,"n":108,"o":3.5312,"t":"2026-10-15T17:05:00Z","v":13751,"vw":3.538245},{"c":3.565,"h":3.58,"l":3.535,"n":281,"o":3.54,"t":"2026-10-15T17:10:00Z","v":50122,"vw":3.556431},{"c":3.55,"h":3.56,"l":3.55,"n":41,"o":3.56,"t":"2026-10-15T17:15:00Z","v":3992,"vw":3.556672},{"c":3.565,"h":3.57,"l":3.555,"n":95,"o":3.555,"t":"2026-10-15T17:20:00Z","v":10117,"vw":3.561585},{"c":3.56,"h":3.57,"l":3.56,"n":80,"o":3.565,"t":"2026-10-15T17:25:00Z","v":9918,"vw":3.560812},{"c":3.555,"h":3.56,"l":3.55,"n":88,"o":3.56,"t":"2026-10-15T17:30:00Z","v":5567,"vw":3.554747},{"c":3.56,"h":3.565,"l":3.55,"n":145,"o":3.555,"t":"2026-10-15T17:35:00Z","v":22485,"vw":3.560121},{"c":3.555,"h":3.56,"l":3.55,"n":90,"o":3.555,"t":"2026-10-15T17:40:00Z","v":5753,"vw":3.553321},{"c":3.555,"h":3.56,"l":3.54,"n":143,"o":3.555,"t":"2026-10-15T17:45:00Z","v":22010,"vw":3.551278},{"c":3.55,"h":3.555,"l":3.55,"n":52,"o":3.555,"t":"2026-10-15T17:50:00Z","v":6914,"vw":3.55345},{"c":3.595,"h":3.605,"l":3.54,"n":442,"o":3.55,"t":"2026-10-15T17:55:00Z","v":118976,"vw":3.575918},{"c":3.5611,"h":3.595,"l":3.5611,"n":112,"o":3.595,"t":"2026-10-15T18:00:00Z","v":17549,"vw":3.578957},{"c":3.56,"h":3.57,"l":3.56,"n":69,"o":3.565,"t":"2026-10-15T18:05:00Z","v":11113,"vw":3.561182},{"c":3.555,"h":3.56,"l":3.555,"n":61,"o":3.555,"t":"2026-10-15T18:10:00Z","v":3602,"vw":3.557931},{"c":3.565,"h":3.58,"l":3.555,"n":192,"o":3.56,"t":"2026-10-15T18:15:00Z","v":35247,"vw":3.567855},{"c":3.555,"h":3.565,"l":3.55,"n":50,"o":3.565,"t":"2026-10-15T18:20:00Z","v":6857,"vw":3.56005},{"c":3.545,"h":3.555,"l":3.54,"n":200,"o":3.55,"t":"2026-10-15T18:25:00Z","v":48812,"vw":3.549926},{"c":3.54,"h":3.555,"l":3.535,"n":277,"o":3.54,"t":"2026-10-15T18:30:00Z","v":74897,"vw":3.546496},{"c":3.545,"h":3.545,"l":3.535,"n":226,"o":3.54,"t":"2026-10-15T18:35:00Z","v":40448,"vw":3.540766},{"c":3.555,"h":3.56,"l":3.545,"n":65,"o":3.545,"t":"2026-10-15T18:40:00Z","v":8159,"vw":3.549194},{"c":3.565,"h":3.565,"l":3.55,"n":91,"o":3.555,"t":"2026-10-15T18:45:00Z","v":17217,"vw":3.556526},{"c":3.575,"h":3.575,"l":3.57,"n":113,"o":3.57,"t":"2026-10-15T18:50:00Z","v":16176,"vw":3.572545},{"c":3.575,"h":3.58,"l":3.575,"n":81,"o":3.575,"t":"2026-10-15T18:55:00Z","v":4255,"vw":3.577213},{"c":3.595,"h":3.595,"l":3.575,"n":145,"o":3.58,"t":"2026-10-15T19:00:00Z","v":14415,"vw":3.585818},{"c":3.575,"h":3.595,"l":3.575,"n":236,"o":3.595,"t":"2026-10-15T19:05:00Z","v":33351,"vw":3.586269},{"c":3.585,"h":3.59,"l":3.58,"n":67,"o":3.58,"t":"2026-10-15T19:10:00Z","v":10801,"vw":3.584344},{"c":3.585,"h":3.595,"l":3.58,"n":171,"o":3.59,"t":"2026-10-15T19:15:00Z","v":24202,"vw":3.587417},{"c":3.585,"h":3.59,"l":3.58,"n":125,"o":3.585,"t":"2026-10-15T19:20:00Z","v":12084,"vw":3.583825},{"c":3.59,"h":3.59,"l":3.58,"n":130,"o":3.58,"t":"2026-10-15T19:25:00Z","v":18276,"vw":3.581929},{"c":3.595,"h":3.595,"l":3.58,"n":202,"o":3.585,"t":"2026-10-15T19:30:00Z","v":24540,"vw":3.586964},{"c":3.595,"h":3.6,"l":3.595,"n":114,"o":3.595,"t":"2026-10-15T19:35:00Z","v":10428,"vw":3.596238},{"c":3.62,"h":3.63,"l":3.6,"n":355,"o":3.6,"t":"2026-10-15T19:40:00Z","v":54989,"vw":3.61357},{"c":3.615,"h":3.625,"l":3.61,"n":413,"o":3.625,"t":"2026-10-15T19:45:00Z","v":78400,"vw":3.619877},{"c":3.615,"h":3.62,"l":3.605,"n":519,"o":3.62,"t":"2026-10-15T19:50:00Z","v":78495,"vw":3.61163},{"c":3.6,"h":3.615,"l":3.59,"n":1374,"o":3.61,"t":"2026-10-15T19:55:00Z","v":190609,"vw":3.599196},{"c":3.6,"h":3.63,"l":3.6,"n":24,"o":3.6,"t":"2026-10-15T20:00:00Z","v":320661,"vw":3.600529},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-16T10:25:00Z","v":172,"vw":3.78},{"c":3.5285,"h":3.5285,"l":3.5285,"n":2,"o":3.5285,"t":"2026-10-16T11:00:00Z","v":173,"vw":3.5285},{"c":3.69,"h":3.75,"l":3.66,"n":15,"o":3.66,"t":"2026-10-16T11:30:00Z","v":6227,"vw":3.738932},{"c":3.8073,"h":3.8073,"l":3.8073,"n":1,"o":3.8073,"t":"2026-10-16T12:05:00Z","v":100,"vw":3.8073},{"c":3.511,"h":3.61,"l":3.5,"n":201,"o":3.6,"t":"2026-10-16T13:30:00Z","v":73132,"vw":3.562909},{"c":3.485,"h":3.5,"l":3.4603,"n":127,"o":3.5,"t":"2026-10-16T13:35:00Z","v":9161,"vw":3.481681},{"c":3.465,"h":3.485,"l":3.46,"n":80,"o":3.48,"t":"2026-10-16T13:40:00Z","v":16784,"vw":3.477649},{"c":3.425,"h":3.465,"l":3.42,"n":88,"o":3.465,"t":"2026-10-16T13:45:00Z","v":7555,"vw":3.445859},{"c":3.45,"h":3.4528,"l":3.41,"n":124,"o":3.415,"t":"2026-10-16T13:50:00Z","v":13951,"vw":3.424948},{"c":3.48,"h":3.48,"l":3.44,"n":164,"o":3.45,"t":"2026-10-16T13:55:00Z","v":16210,"vw":3.452856},{"c":3.505,"h":3.51,"l":3.48,"n":490,"o":3.48,"t":"2026-10-16T14:00:00Z","v":50435,"vw":3.496905},{"c":3.495,"h":3.52,"l":3.465,"n":355,"o":3.5022,"t":"2026-10-16T14:05:00Z","v":74448,"vw":3.500285},{"c":3.505,"h":3.515,"l":3.485,"n":302,"o":3.495,"t":"2026-10-16T14:10:00Z","v":47469,"vw":3.496083},{"c":3.48,"h":3.505,"l":3.48,"n":141,"o":3.5,"t":"2026-10-16T14:15:00Z","v":15275,"vw":3.488535},{"c":3.475,"h":3.48,"l":3.47,"n":63,"o":3.475,"t":"2026-10-16T14:20:00Z","v":5282,"vw":3.47581},{"c":3.46,"h":3.485,"l":3.46,"n":161,"o":3.48,"t":"2026-10-16T14:25:00Z","v":11206,"vw":3.475},{"c":3.48,"h":3.48,"l":3.455,"n":91,"o":3.46,"t":"2026-10-16T14:30:00Z","v":9215,"vw":3.467848},{"c":3.495,"h":3.5,"l":3.48,"n":105,"o":3.48,"t":"2026-10-16T14:35:00Z","v":13023,"vw":3.489585},{"c":3.495,"h":3.515,"l":3.485,"n":616,"o":3.5,"t":"2026-10-16T14:40:00Z","v":114880,"vw":3.499442},{"c":3.485,"h":3.495,"l":3.475,"n":271,"o":3.495,"t":"2026-10-16T14:45:00Z","v":60071,"vw":3.487986},{"c":3.475,"h":3.5,"l":3.475,"n":364,"o":3.485,"t":"2026-10-16T14:50:00Z","v":81386,"vw":3.490425},{"c":3.485,"h":3.495,"l":3.48,"n":194,"o":3.48,"t":"2026-10-16T14:55:00Z","v":33993,"vw":3.486233},{"c":3.475,"h":3.485,"l":3.47,"n":81,"o":3.485,"t":"2026-10-16T15:00:00Z","v":6045,"vw":3.479019},{"c":3.455,"h":3.475,"l":3.455,"n":86,"o":3.47,"t":"2026-10-16T15:05:00Z","v":7403,"vw":3.463854},{"c":3.46,"h":3.4699,"l":3.45,"n":111,"o":3.455,"t":"2026-10-16T15:10:00Z","v":7061,"vw":3.463006},{"c":3.445,"h":3.46,"l":3.445,"n":114,"o":3.46,"t":"2026-10-16T15:15:00Z","v":14721,"vw":3.454002},{"c":3.436,"h":3.45,"l":3.43,"n":185,"o":3.44,"t":"2026-10-16T15:20:00Z","v":20967,"vw":3.439682},{"c":3.45,"h":3.45,"l":3.435,"n":116,"o":3.435,"t":"2026-10-16T15:25:00Z","v":8630,"vw":3.439844},{"c":3.47,"h":3.47,"l":3.45,"n":85,"o":3.45,"t":"2026-10-16T15:30:00Z","v":8220,"vw":3.461288},{"c":3.42,"h":3.47,"l":3.415,"n":400,"o":3.47,"t":"2026-10-16T15:35:00Z","v":162244,"vw":3.448338},{"c":3.42,"h":3.43,"l":3.415,"n":251,"o":3.415,"t":"2026-10-16T15:40:00Z","v":49262,"vw":3.420859},{"c":3.425,"h":3.43,"l":3.42,"n":218,"o":3.425,"t":"2026-10-16T15:45:00Z","v":43341,"vw":3.424519},{"c":3.43,"h":3.45,"l":3.42,"n":218,"o":3.425,"t":"2026-10-16T15:50:00Z","v":34165,"vw":3.438329},{"c":3.42,"h":3.45,"l":3.42,"n":210,"o":3.435,"t":"2026-10-16T15:55:00Z","v":26367,"vw":3.435241},{"c":3.425,"h":3.435,"l":3.405,"n":252,"o":3.41,"t":"2026-10-16T16:00:00Z","v":97457,"vw":3.416728},{"c":3.41,"h":3.42,"l":3.41,"n":138,"o":3.42,"t":"2026-10-16T16:05:00Z","v":16511,"vw":3.4135},{"c":3.415,"h":3.43,"l":3.41,"n":242,"o":3.415,"t":"2026-10-16T16:10:00Z","v":48877,"vw":3.419553},{"c":3.44,"h":3.455,"l":3.415,"n":213,"o":3.415,"t":"2026-10-16T16:15:00Z","v":66459,"vw":3.432267},{"c":3.42,"h":3.445,"l":3.41,"n":421,"o":3.445,"t":"2026-10-16T16:20:00Z","v":113240,"vw":3.428534},{"c":3.41,"h":3.425,"l":3.41,"n":211,"o":3.42,"t":"2026-10-16T16:25:00Z","v":158909,"vw":3.422944},{"c":3.405,"h":3.41,"l":3.4,"n":108,"o":3.405,"t":"2026-10-16T16:30:00Z","v":29421,"vw":3.401532},{"c":3.4,"h":3.405,"l":3.39,"n":123,"o":3.4,"t":"2026-10-16T16:35:00Z","v":25496,"vw":3.397688},{"c":3.395,"h":3.415,"l":3.39,"n":210,"o":3.405,"t":"2026-10-16T16:40:00Z","v":32498,"vw":3.407344},{"c":3.4,"h":3.405,"l":3.39,"n":137,"o":3.39,"t":"2026-10-16T16:45:00Z","v":17995,"vw":3.399921},{"c":3.41,"h":3.41,"l":3.39,"n":91,"o":3.395,"t":"2026-10-16T16:50:00Z","v":11333,"vw":3.401441},{"c":3.395,"h":3.41,"l":3.39,"n":258,"o":3.41,"t":"2026-10-16T16:55:00Z","v":46940,"vw":3.395712},{"c":3.4,"h":3.405,"l":3.395,"n":152,"o":3.4,"t":"2026-10-16T17:00:00Z","v":20379,"vw":3.400331},{"c":3.39,"h":3.405,"l":3.385,"n":142,"o":3.4,"t":"2026-10-16T17:05:00Z","v":20155,"vw":3.394873},{"c":3.405,"h":3.415,"l":3.38,"n":279,"o":3.39,"t":"2026-10-16T17:10:00Z","v":71076,"vw":3.393972},{"c":3.395,"h":3.4211,"l":3.395,"n":244,"o":3.41,"t":"2026-10-16T17:15:00Z","v":57907,"vw":3.406704},{"c":3.385,"h":3.4,"l":3.38,"n":206,"o":3.395,"t":"2026-10-16T17:20:00Z","v":42649,"vw":3.389503},{"c":3.395,"h":3.4,"l":3.385,"n":122,"o":3.39,"t":"2026-10-16T17:25:00Z","v":12710,"vw":3.390731},{"c":3.405,"h":3.42,"l":3.39,"n":206,"o":3.39,"t":"2026-10-16T17:30:00Z","v":25120,"vw":3.40839},{"c":3.395,"h":3.405,"l":3.385,"n":267,"o":3.405,"t":"2026-10-16T17:35:00Z","v":63804,"vw":3.393566},{"c":3.395,"h":3.395,"l":3.38,"n":138,"o":3.39,"t":"2026-10-16T17:40:00Z","v":39800,"vw":3.388124},{"c":3.38,"h":3.405,"l":3.38,"n":181,"o":3.395,"t":"2026-10-16T17:45:00Z","v":25287,"vw":3.39546},{"c":3.385,"h":3.385,"l":3.37,"n":110,"o":3.38,"t":"2026-10-16T17:50:00Z","v":20033,"vw":3.376772},{"c":3.38,"h":3.395,"l":3.38,"n":248,"o":3.385,"t":"2026-10-16T17:55:00Z","v":48942,"vw":3.385984},{"c":3.385,"h":3.39,"l":3.38,"n":101,"o":3.385,"t":"2026-10-16T18:00:00Z","v":7566,"vw":3.384737},{"c":3.38,"h":3.39,"l":3.38,"n":155,"o":3.38,"t":"2026-10-16T18:05:00Z","v":20483,"vw":3.385679},{"c":3.375,"h":3.385,"l":3.37,"n":146,"o":3.385,"t":"2026-10-16T18:10:00Z","v":16835,"vw":3.378977},{"c":3.375,"h":3.375,"l":3.37,"n":67,"o":3.375,"t":"2026-10-16T18:15:00Z","v":5055,"vw":3.374097},{"c":3.365,"h":3.375,"l":3.36,"n":227,"o":3.375,"t":"2026-10-16T18:20:00Z","v":40492,"vw":3.366566},{"c":3.365,"h":3.365,"l":3.36,"n":87,"o":3.365,"t":"2026-10-16T18:25:00Z","v":7031,"vw":3.364054},{"c":3.385,"h":3.385,"l":3.365,"n":194,"o":3.369,"t":"2026-10-16T18:30:00Z","v":35137,"vw":3.370344},{"c":3.41,"h":3.415,"l":3.375,"n":751,"o":3.381,"t":"2026-10-16T18:35:00Z","v":260862,"vw":3.385948},{"c":3.405,"h":3.42,"l":3.4,"n":321,"o":3.411,"t":"2026-10-16T18:40:00Z","v":84796,"vw":3.40568},{"c":3.395,"h":3.41,"l":3.39,"n":289,"o":3.4,"t":"2026-10-16T18:45:00Z","v":199602,"vw":3.400183},{"c":3.405,"h":3.405,"l":3.395,"n":140,"o":3.395,"t":"2026-10-16T18:50:00Z","v":13705,"vw":3.402279},{"c":3.39,"h":3.41,"l":3.38,"n":344,"o":3.405,"t":"2026-10-16T18:55:00Z","v":53562,"vw":3.393396},{"c":3.395,"h":3.4,"l":3.38,"n":326,"o":3.39,"t":"2026-10-16T19:00:00Z","v":42115,"vw":3.390516},{"c":3.395,"h":3.4,"l":3.39,"n":215,"o":3.39,"t":"2026-10-16T19:05:00Z","v":26382,"vw":3.395002},{"c":3.41,"h":3.41,"l":3.395,"n":283,"o":3.4,"t":"2026-10-16T19:10:00Z","v":32925,"vw":3.401336},{"c":3.395,"h":3.42,"l":3.39,"n":726,"o":3.41,"t":"2026-10-16T19:15:00Z","v":139729,"vw":3.401897},{"c":3.415,"h":3.42,"l":3.395,"n":277,"o":3.395,"t":"2026-10-16T19:20:00Z","v":40037,"vw":3.405786},{"c":3.4,"h":3.415,"l":3.395,"n":466,"o":3.415,"t":"2026-10-16T19:25:00Z","v":105399,"vw":3.404235},{"c":3.395,"h":3.4,"l":3.3801,"n":284,"o":3.4,"t":"2026-10-16T19:30:00Z","v":33757,"vw":3.392012},{"c":3.38,"h":3.405,"l":3.375,"n":737,"o":3.39,"t":"2026-10-16T19:35:00Z","v":319912,"vw":3.383412},{"c":3.375,"h":3.385,"l":3.37,"n":318,"o":3.38,"t":"2026-10-16T19:40:00Z","v":63563,"vw":3.380605},{"c":3.375,"h":3.385,"l":3.37,"n":384,"o":3.375,"t":"2026-10-16T19:45:00Z","v":63346,"vw":3.378353},{"c":3.365,"h":3.395,"l":3.355,"n":1017,"o":3.38,"t":"2026-10-16T19:50:00Z","v":201487,"vw":3.373314},{"c":3.42,"h":3.425,"l":3.365,"n":2152,"o":3.365,"t":"2026-10-16T19:55:00Z","v":364753,"vw":3.411801},{"c":3.41,"h":3.42,"l":3.41,"n":20,"o":3.41,"t":"2026-10-16T20:00:00Z","v":765308,"vw":3.410012},{"c":3.81,"h":3.81,"l":3.55,"n":7,"o":3.55,"t":"2026-10-19T09:10:00Z","v":5109,"vw":3.772576},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T09:45:00Z","v":1310,"vw":3.55},{"c":3.64,"h":3.7,"l":3.64,"n":2,"o":3.7,"t":"2026-10-19T10:15:00Z","v":200,"vw":3.67},{"c":3.68,"h":3.72,"l":3.68,"n":2,"o":3.72,"t":"2026-10-19T11:10:00Z","v":225,"vw":3.702222},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-19T11:15:00Z","v":372,"vw":3.66},{"c":3.68,"h":3.77,"l":3.68,"n":6,"o":3.76,"t":"2026-10-19T11:25:00Z","v":10360,"vw":3.766199},{"c":3.6158,"h":3.68,"l":3.6158,"n":4,"o":3.68,"t":"2026-10-19T12:00:00Z","v":427,"vw":3.6479},{"c":3.7644,"h":3.7644,"l":3.7644,"n":1,"o":3.7644,"t":"2026-10-19T12:10:00Z","v":1000,"vw":3.7644},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T12:35:00Z","v":1250,"vw":3.76},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-19T12:45:00Z","v":100,"vw":3.58},{"c":3.74,"h":3.74,"l":3.73,"n":3,"o":3.73,"t":"2026-10-19T12:55:00Z","v":218,"vw":3.735346},{"c":3.65,"h":3.65,"l":3.65,"n":10,"o":3.65,"t":"2026-10-19T13:20:00Z","v":384,"vw":3.65},{"c":3.55,"h":3.65,"l":3.53,"n":428,"o":3.65,"t":"2026-10-19T13:30:00Z","v":97211,"vw":3.595704},{"c":3.525,"h":3.55,"l":3.52,"n":229,"o":3.545,"t":"2026-10-19T13:35:00Z","v":35941,"vw":3.54757},{"c":3.47,"h":3.525,"l":3.465,"n":215,"o":3.525,"t":"2026-10-19T13:40:00Z","v":62523,"vw":3.492341},{"c":3.456,"h":3.47,"l":3.435,"n":334,"o":3.47,"t":"2026-10-19T13:45:00Z","v":57413,"vw":3.452067},{"c":3.495,"h":3.5,"l":3.446,"n":246,"o":3.456,"t":"2026-10-19T13:50:00Z","v":27360,"vw":3.464158},{"c":3.525,"h":3.54,"l":3.495,"n":302,"o":3.495,"t":"2026-10-19T13:55:00Z","v":38797,"vw":3.511084},{"c":3.565,"h":3.575,"l":3.52,"n":301,"o":3.53,"t":"2026-10-19T14:00:00Z","v":150766,"vw":3.557533},{"c":3.6,"h":3.61,"l":3.565,"n":442,"o":3.565,"t":"2026-10-19T14:05:00Z","v":55008,"vw":3.598265},{"c":3.58,"h":3.63,"l":3.575,"n":536,"o":3.595,"t":"2026-10-19T14:10:00Z","v":74802,"vw":3.606911},{"c":3.565,"h":3.59,"l":3.565,"n":381,"o":3.585,"t":"2026-10-19T14:15:00Z","v":71170,"vw":3.578267},{"c":3.575,"h":3.58,"l":3.5615,"n":275,"o":3.565,"t":"2026-10-19T14:20:00Z","v":38296,"vw":3.57137},{"c":3.593,"h":3.595,"l":3.575,"n":265,"o":3.575,"t":"2026-10-19T14:25:00Z","v":38599,"vw":3.584356},{"c":3.57,"h":3.5988,"l":3.565,"n":230,"o":3.59,"t":"2026-10-19T14:30:00Z","v":21522,"vw":3.575771},{"c":3.545,"h":3.58,"l":3.545,"n":292,"o":3.57,"t":"2026-10-19T14:35:00Z","v":54963,"vw":3.572376},{"c":3.525,"h":3.54,"l":3.515,"n":303,"o":3.54,"t":"2026-10-19T14:40:00Z","v":45018,"vw":3.520582},{"c":3.525,"h":3.54,"l":3.525,"n":290,"o":3.525,"t":"2026-10-19T14:45:00Z","v":37935,"vw":3.528219},{"c":3.525,"h":3.54,"l":3.525,"n":175,"o":3.525,"t":"2026-10-19T14:50:00Z","v":9121,"vw":3.529328},{"c":3.6,"h":3.6,"l":3.525,"n":567,"o":3.525,"t":"2026-10-19T14:55:00Z","v":161322,"vw":3.54635},{"c":3.615,"h":3.615,"l":3.59,"n":987,"o":3.61,"t":"2026-10-19T15:00:00Z","v":307062,"vw":3.597461},{"c":3.625,"h":3.635,"l":3.595,"n":630,"o":3.615,"t":"2026-10-19T15:05:00Z","v":112001,"vw":3.619202},{"c":3.625,"h":3.63,"l":3.615,"n":463,"o":3.625,"t":"2026-10-19T15:10:00Z","v":111757,"vw":3.622504},{"c":3.6519,"h":3.66,"l":3.625,"n":667,"o":3.625,"t":"2026-10-19T15:15:00Z","v":124686,"vw":3.639097},{"c":3.695,"h":3.7,"l":3.655,"n":428,"o":3.655,"t":"2026-10-19T15:20:00Z","v":34983,"vw":3.682672},{"c":3.74,"h":3.75,"l":3.685,"n":524,"o":3.7,"t":"2026-10-19T15:25:00Z","v":214126,"vw":3.702795},{"c":3.735,"h":3.74,"l":3.73,"n":361,"o":3.735,"t":"2026-10-19T15:30:00Z","v":79231,"vw":3.734398},{"c":3.725,"h":3.735,"l":3.715,"n":212,"o":3.735,"t":"2026-10-19T15:35:00Z","v":23227,"vw":3.725079},{"c":3.73,"h":3.73,"l":3.71,"n":503,"o":3.73,"t":"2026-10-19T15:40:00Z","v":114534,"vw":3.719147},{"c":3.72,"h":3.73,"l":3.715,"n":282,"o":3.725,"t":"2026-10-19T15:45:00Z","v":31013,"vw":3.720362},{"c":3.745,"h":3.75,"l":3.725,"n":151,"o":3.725,"t":"2026-10-19T15:50:00Z","v":11023,"vw":3.733976},{"c":3.75,"h":3.75,"l":3.735,"n":192,"o":3.74,"t":"2026-10-19T15:55:00Z","v":9756,"vw":3.742873},{"c":3.77,"h":3.77,"l":3.745,"n":588,"o":3.75,"t":"2026-10-19T16:00:00Z","v":81315,"vw":3.758239},{"c":3.75,"h":3.77,"l":3.725,"n":484,"o":3.77,"t":"2026-10-19T16:05:00Z","v":84682,"vw":3.743},{"c":3.749,"h":3.75,"l":3.74,"n":490,"o":3.75,"t":"2026-10-19T16:10:00Z","v":107456,"vw":3.745735},{"c":3.765,"h":3.77,"l":3.745,"n":388,"o":3.749,"t":"2026-10-19T16:15:00Z","v":51855,"vw":3.753306},{"c":3.765,"h":3.77,"l":3.75,"n":293,"o":3.765,"t":"2026-10-19T16:20:00Z","v":40351,"vw":3.761788},{"c":3.79,"h":3.8,"l":3.76,"n":396,"o":3.76,"t":"2026-10-19T16:25:00Z","v":77531,"vw":3.779895},{"c":3.8,"h":3.8,"l":3.785,"n":178,"o":3.79,"t":"2026-10-19T16:30:00Z","v":14422,"vw":3.792085},{"c":3.835,"h":3.84,"l":3.795,"n":294,"o":3.799,"t":"2026-10-19T16:35:00Z","v":33004,"vw":3.818581},{"c":3.815,"h":3.8371,"l":3.81,"n":272,"o":3.8301,"t":"2026-10-19T16:40:00Z","v":37113,"vw":3.826476},{"c":3.805,"h":3.82,"l":3.8014,"n":137,"o":3.815,"t":"2026-10-19T16:45:00Z","v":6303,"vw":3.809471},{"c":3.8,"h":3.83,"l":3.8,"n":413,"o":3.809,"t":"2026-10-19T16:50:00Z","v":62627,"vw":3.811003},{"c":3.79,"h":3.815,"l":3.79,"n":389,"o":3.8,"t":"2026-10-19T16:55:00Z","v":45424,"vw":3.80613},{"c":3.82,"h":3.82,"l":3.79,"n":429,"o":3.799,"t":"2026-10-19T17:00:00Z","v":47620,"vw":3.804482},{"c":3.85,"h":3.85,"l":3.76,"n":660,"o":3.82,"t":"2026-10-19T17:05:00Z","v":131066,"vw":3.79558},{"c":3.86,"h":3.86,"l":3.85,"n":358,"o":3.85,"t":"2026-10-19T17:10:00Z","v":46783,"vw":3.855727},{"c":3.88,"h":3.88,"l":3.85,"n":341,"o":3.86,"t":"2026-10-19T17:15:00Z","v":47590,"vw":3.862363},{"c":3.87,"h":3.88,"l":3.86,"n":198,"o":3.875,"t":"2026-10-19T17:20:00Z","v":35793,"vw":3.871449},{"c":3.88,"h":3.9,"l":3.875,"n":349,"o":3.879,"t":"2026-10-19T17:25:00Z","v":47634,"vw":3.887031},{"c":3.895,"h":3.9,"l":3.87,"n":224,"o":3.88,"t":"2026-10-19T17:30:00Z","v":36195,"vw":3.882931},{"c":3.875,"h":3.8986,"l":3.87,"n":351,"o":3.895,"t":"2026-10-19T17:35:00Z","v":49456,"vw":3.878726},{"c":3.87,"h":3.875,"l":3.86,"n":200,"o":3.875,"t":"2026-10-19T17:40:00Z","v":32066,"vw":3.8687},{"c":3.865,"h":3.88,"l":3.86,"n":245,"o":3.87,"t":"2026-10-19T17:45:00Z","v":30702,"vw":3.870583},{"c":3.89,"h":3.9,"l":3.865,"n":276,"o":3.869,"t":"2026-10-19T17:50:00Z","v":43720,"vw":3.88104},{"c":3.89,"h":3.895,"l":3.89,"n":144,"o":3.89,"t":"2026-10-19T17:55:00Z","v":11682,"vw":3.893212},{"c":3.905,"h":3.91,"l":3.885,"n":289,"o":3.895,"t":"2026-10-19T18:00:00Z","v":31737,"vw":3.894938},{"c":3.895,"h":3.915,"l":3.89,"n":347,"o":3.905,"t":"2026-10-19T18:05:00Z","v":36528,"vw":3.90668},{"c":3.9,"h":3.9,"l":3.89,"n":208,"o":3.895,"t":"2026-10-19T18:10:00Z","v":15537,"vw":3.896619},{"c":3.885,"h":3.9,"l":3.865,"n":517,"o":3.9,"t":"2026-10-19T18:15:00Z","v":82914,"vw":3.881719},{"c":3.885,"h":3.89,"l":3.88,"n":210,"o":3.89,"t":"2026-10-19T18:20:00Z","v":23503,"vw":3.883251},{"c":3.87,"h":3.89,"l":3.86,"n":225,"o":3.885,"t":"2026-10-19T18:25:00Z","v":19679,"vw":3.87372},{"c":3.86,"h":3.885,"l":3.86,"n":290,"o":3.865,"t":"2026-10-19T18:30:00Z","v":63457,"vw":3.874658},{"c":3.865,"h":3.87,"l":3.855,"n":238,"o":3.86,"t":"2026-10-19T18:35:00Z","v":37224,"vw":3.860597},{"c":3.87,"h":3.87,"l":3.86,"n":204,"o":3.869,"t":"2026-10-19T18:40:00Z","v":23866,"vw":3.868704},{"c":3.87,"h":3.88,"l":3.855,"n":265,"o":3.865,"t":"2026-10-19T18:45:00Z","v":40581,"vw":3.864994},{"c":3.865,"h":3.87,"l":3.85,"n":299,"o":3.87,"t":"2026-10-19T18:50:00Z","v":65281,"vw":3.859889},{"c":3.89,"h":3.9,"l":3.87,"n":348,"o":3.87,"t":"2026-10-19T18:55:00Z","v":67265,"vw":3.88208},{"c":3.92,"h":3.92,"l":3.8823,"n":311,"o":3.89,"t":"2026-10-19T19:00:00Z","v":51518,"vw":3.90045},{"c":3.925,"h":3.93,"l":3.915,"n":470,"o":3.92,"t":"2026-10-19T19:05:00Z","v":59592,"vw":3.920723},{"c":3.9006,"h":3.925,"l":3.9006,"n":417,"o":3.925,"t":"2026-10-19T19:10:00Z","v":67936,"vw":3.914429},{"c":3.935,"h":3.935,"l":3.895,"n":582,"o":3.905,"t":"2026-10-19T19:15:00Z","v":105765,"vw":3.913988},{"c":3.925,"h":3.94,"l":3.92,"n":396,"o":3.935,"t":"2026-10-19T19:20:00Z","v":49235,"vw":3.929799},{"c":3.939,"h":3.939,"l":3.92,"n":334,"o":3.9201,"t":"2026-10-19T19:25:00Z","v":41272,"vw":3.927533},{"c":3.965,"h":3.97,"l":3.93,"n":683,"o":3.94,"t":"2026-10-19T19:30:00Z","v":132400,"vw":3.943066},{"c":3.97,"h":3.97,"l":3.9634,"n":323,"o":3.9685,"t":"2026-10-19T19:35:00Z","v":37920,"vw":3.968674},{"c":3.99,"h":3.99,"l":3.96,"n":654,"o":3.97,"t":"2026-10-19T19:40:00Z","v":103160,"vw":3.973411},{"c":4.005,"h":4.015,"l":3.975,"n":842,"o":3.99,"t":"2026-10-19T19:45:00Z","v":167325,"vw":3.993317},{"c":4.015,"h":4.025,"l":3.9825,"n":1438,"o":4,"t":"2026-10-19T19:50:00Z","v":346416,"vw":4.004878},{"c":4.025,"h":4.03,"l":4.01,"n":2108,"o":4.02,"t":"2026-10-19T19:55:00Z","v":482336,"vw":4.0211},{"c":4.03,"h":4.03,"l":4.01,"n":22,"o":4.01,"t":"2026-10-19T20:00:00Z","v":602373,"vw":4.010017},{"c":4.0305,"h":4.04,"l":4.0305,"n":3,"o":4.04,"t":"2026-10-19T20:05:00Z","v":1153,"vw":4.0356},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-19T20:15:00Z","v":637,"vw":4.05},{"c":4.06,"h":4.1,"l":4.05,"n":10,"o":4.05,"t":"2026-10-19T20:20:00Z","v":1380,"vw":4.072132},{"c":4.0279,"h":4.1,"l":4.0279,"n":10,"o":4.04,"t":"2026-10-19T20:25:00Z","v":1764,"vw":4.044822},{"c":4.1,"h":4.1,"l":4.01,"n":2,"o":4.01,"t":"2026-10-19T20:30:00Z","v":1125,"vw":4.09},{"c":4.0828,"h":4.1,"l":4.08,"n":9,"o":4.09,"t":"2026-10-19T20:35:00Z","v":1584,"vw":4.086429},{"c":4.02,"h":4.09,"l":4.02,"n":3,"o":4.09,"t":"2026-10-19T20:45:00Z","v":630,"vw":4.078333},{"c":4.0224,"h":4.026,"l":4.0224,"n":3,"o":4.026,"t":"2026-10-19T20:55:00Z","v":2001,"vw":4.02258},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T21:05:00Z","v":190,"vw":4.01},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-19T21:25:00Z","v":300,"vw":4.09},{"c":4.01,"h":4.0834,"l":4.01,"n":3,"o":4.0834,"t":"2026-10-19T21:30:00Z","v":1292,"vw":4.024203},{"c":4.07,"h":4.07,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T22:20:00Z","v":5200,"vw":4.069615},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T22:40:00Z","v":400,"vw":4.07},{"c":4.089,"h":4.089,"l":4.089,"n":1,"o":4.089,"t":"2026-10-19T22:45:00Z","v":400,"vw":4.089},{"c":4.0874,"h":4.0874,"l":4.0874,"n":1,"o":4.0874,"t":"2026-10-19T23:20:00Z","v":195,"vw":4.0874},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-19T23:25:00Z","v":1220,"vw":4.08},{"c":4.0885,"h":4.0885,"l":4.0885,"n":1,"o":4.0885,"t":"2026-10-19T23:40:00Z","v":714,"vw":4.0885},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T23:45:00Z","v":428,"vw":4.07},{"c":4.13,"h":4.13,"l":4.07,"n":7,"o":4.07,"t":"2026-10-20T08:00:00Z","v":500,"vw":4.106364},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-20T08:10:00Z","v":243,"vw":4.15},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-20T08:15:00Z","v":211,"vw":4.11},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-10-20T08:20:00Z","v":501,"vw":4.15},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T08:40:00Z","v":183,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-20T08:45:00Z","v":528,"vw":4.07},{"c":4.07,"h":4.0708,"l":4.07,"n":2,"o":4.0708,"t":"2026-10-20T09:25:00Z","v":849,"vw":4.070351},{"c":4.12,"h":4.12,"l":4.1,"n":2,"o":4.1,"t":"2026-10-20T09:55:00Z","v":350,"vw":4.114286},{"c":4.07,"h":4.09,"l":4.07,"n":11,"o":4.09,"t":"2026-10-20T11:05:00Z","v":866,"vw":4.077013},{"c":4.07,"h":4.07,"l":4.06,"n":3,"o":4.06,"t":"2026-10-20T11:20:00Z","v":439,"vw":4.063607},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T11:45:00Z","v":1000,"vw":4.07},{"c":4.08,"h":4.08,"l":4.06,"n":8,"o":4.06,"t":"2026-10-20T11:55:00Z","v":5713,"vw":4.077572},{"c":4.03,"h":4.04,"l":4.03,"n":6,"o":4.04,"t":"2026-10-20T12:00:00Z","v":1219,"vw":4.034348},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T12:05:00Z","v":1000,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-20T12:10:00Z","v":200,"vw":4.03},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-20T12:30:00Z","v":503,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T12:35:00Z","v":488,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-20T12:50:00Z","v":320,"vw":4.01},{"c":4.0097,"h":4.01,"l":4.0097,"n":2,"o":4.01,"t":"2026-10-20T12:55:00Z","v":1100,"vw":4.009727},{"c":4.08,"h":4.08,"l":4,"n":3,"o":4,"t":"2026-10-20T13:10:00Z","v":584,"vw":4.030822},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-20T13:15:00Z","v":198,"vw":4.02},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-20T13:20:00Z","v":315,"vw":4.06},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-20T13:25:00Z","v":362,"vw":4.03},{"c":4,"h":4.05,"l":3.975,"n":322,"o":4.02,"t":"2026-10-20T13:30:00Z","v":83913,"vw":4.014489},{"c":4.02,"h":4.025,"l":3.98,"n":394,"o":4.01,"t":"2026-10-20T13:35:00Z","v":60704,"vw":4.002424},{"c":4.025,"h":4.025,"l":4.01,"n":165,"o":4.025,"t":"2026-10-20T13:40:00Z","v":10729,"vw":4.019546},{"c":4,"h":4.02,"l":3.99,"n":395,"o":4.02,"t":"2026-10-20T13:45:00Z","v":50651,"vw":3.998679},{"c":4.01,"h":4.0188,"l":4,"n":168,"o":4.0099,"t":"2026-10-20T13:50:00Z","v":10860,"vw":4.008116},{"c":4.05,"h":4.059,"l":4.0039,"n":205,"o":4.005,"t":"2026-10-20T13:55:00Z","v":30480,"vw":4.027823},{"c":3.9915,"h":4.045,"l":3.9915,"n":338,"o":4.04,"t":"2026-10-20T14:00:00Z","v":93171,"vw":4.018245},{"c":3.9812,"h":4,"l":3.97,"n":191,"o":3.995,"t":"2026-10-20T14:05:00Z","v":18564,"vw":3.988864},{"c":3.985,"h":3.99,"l":3.975,"n":458,"o":3.98,"t":"2026-10-20T14:10:00Z","v":87523,"vw":3.983773},{"c":3.97,"h":3.99,"l":3.97,"n":363,"o":3.99,"t":"2026-10-20T14:15:00Z","v":71777,"vw":3.982713},{"c":3.985,"h":3.985,"l":3.95,"n":330,"o":3.97,"t":"2026-10-20T14:20:00Z","v":59200,"vw":3.967177},{"c":3.98,"h":3.985,"l":3.96,"n":292,"o":3.985,"t":"2026-10-20T14:25:00Z","v":75260,"vw":3.976025},{"c":3.99,"h":4.01,"l":3.97,"n":474,"o":3.97,"t":"2026-10-20T14:30:00Z","v":111866,"vw":3.997166},{"c":4.015,"h":4.035,"l":3.99,"n":380,"o":3.995,"t":"2026-10-20T14:35:00Z","v":74620,"vw":4.01378},{"c":4.025,"h":4.025,"l":3.99,"n":326,"o":4.01,"t":"2026-10-20T14:40:00Z","v":83504,"vw":4.004109},{"c":3.985,"h":4.025,"l":3.985,"n":253,"o":4.025,"t":"2026-10-20T14:45:00Z","v":60466,"vw":4.005147},{"c":3.985,"h":3.99,"l":3.975,"n":133,"o":3.99,"t":"2026-10-20T14:50:00Z","v":13929,"vw":3.98219},{"c":4.005,"h":4.005,"l":3.985,"n":321,"o":3.985,"t":"2026-10-20T14:55:00Z","v":51599,"vw":3.996712},{"c":4.005,"h":4.01,"l":4,"n":118,"o":4.01,"t":"2026-10-20T15:00:00Z","v":23222,"vw":4.005837},{"c":4.005,"h":4.02,"l":4,"n":243,"o":4.005,"t":"2026-10-20T15:05:00Z","v":77227,"vw":4.00802},{"c":3.98,"h":4.01,"l":3.975,"n":187,"o":4,"t":"2026-10-20T15:10:00Z","v":28010,"vw":3.99857},{"c":3.99,"h":3.99,"l":3.975,"n":310,"o":3.975,"t":"2026-10-20T15:15:00Z","v":114705,"vw":3.984957},{"c":3.97,"h":3.985,"l":3.96,"n":241,"o":3.98,"t":"2026-10-20T15:20:00Z","v":132013,"vw":3.965802},{"c":3.975,"h":3.975,"l":3.96,"n":153,"o":3.96,"t":"2026-10-20T15:25:00Z","v":28027,"vw":3.969969},{"c":3.955,"h":3.975,"l":3.945,"n":243,"o":3.975,"t":"2026-10-20T15:30:00Z","v":45479,"vw":3.954712},{"c":3.9588,"h":3.96,"l":3.95,"n":103,"o":3.956,"t":"2026-10-20T15:35:00Z","v":13866,"vw":3.952749},{"c":3.945,"h":3.965,"l":3.94,"n":224,"o":3.955,"t":"2026-10-20T15:40:00Z","v":30467,"vw":3.957372},{"c":3.935,"h":3.95,"l":3.93,"n":145,"o":3.945,"t":"2026-10-20T15:45:00Z","v":14861,"vw":3.939772},{"c":3.945,"h":3.95,"l":3.93,"n":215,"o":3.935,"t":"2026-10-20T15:50:00Z","v":20459,"vw":3.936217},{"c":3.935,"h":3.945,"l":3.93,"n":116,"o":3.945,"t":"2026-10-20T15:55:00Z","v":11272,"vw":3.937624},{"c":3.91,"h":3.935,"l":3.905,"n":258,"o":3.93,"t":"2026-10-20T16:00:00Z","v":27332,"vw":3.920966},{"c":3.8715,"h":3.91,"l":3.8715,"n":420,"o":3.905,"t":"2026-10-20T16:05:00Z","v":43453,"vw":3.890563},{"c":3.85,"h":3.875,"l":3.85,"n":264,"o":3.87,"t":"2026-10-20T16:10:00Z","v":24873,"vw":3.860912},{"c":3.84,"h":3.855,"l":3.83,"n":205,"o":3.85,"t":"2026-10-20T16:15:00Z","v":25907,"vw":3.840688},{"c":3.86,"h":3.86,"l":3.84,"n":276,"o":3.845,"t":"2026-10-20T16:20:00Z","v":23705,"vw":3.846914},{"c":3.855,"h":3.86,"l":3.85,"n":167,"o":3.86,"t":"2026-10-20T16:25:00Z","v":13459,"vw":3.856744},{"c":3.87,"h":3.87,"l":3.8588,"n":266,"o":3.86,"t":"2026-10-20T16:30:00Z","v":28271,"vw":3.865542},{"c":3.855,"h":3.875,"l":3.855,"n":280,"o":3.87,"t":"2026-10-20T16:35:00Z","v":30373,"vw":3.865591},{"c":3.86,"h":3.86,"l":3.85,"n":147,"o":3.855,"t":"2026-10-20T16:40:00Z","v":14006,"vw":3.85525},{"c":3.86,"h":3.86,"l":3.85,"n":161,"o":3.855,"t":"2026-10-20T16:45:00Z","v":11014,"vw":3.856375},{"c":3.84,"h":3.865,"l":3.835,"n":247,"o":3.859,"t":"2026-10-20T16:50:00Z","v":24737,"vw":3.855063},{"c":3.82,"h":3.84,"l":3.82,"n":190,"o":3.83,"t":"2026-10-20T16:55:00Z","v":15268,"vw":3.829346},{"c":3.825,"h":3.825,"l":3.815,"n":304,"o":3.825,"t":"2026-10-20T17:00:00Z","v":32735,"vw":3.82101},{"c":3.825,"h":3.83,"l":3.82,"n":199,"o":3.82,"t":"2026-10-20T17:05:00Z","v":12281,"vw":3.825084},{"c":3.795,"h":3.855,"l":3.795,"n":1010,"o":3.825,"t":"2026-10-20T17:10:00Z","v":194118,"vw":3.826387},{"c":3.805,"h":3.83,"l":3.794,"n":1093,"o":3.8,"t":"2026-10-20T17:15:00Z","v":314642,"vw":3.806139},{"c":3.83,"h":3.83,"l":3.805,"n":587,"o":3.805,"t":"2026-10-20T17:20:00Z","v":151808,"vw":3.818207},{"c":3.82,"h":3.83,"l":3.815,"n":494,"o":3.829,"t":"2026-10-20T17:25:00Z","v":89266,"vw":3.826661},{"c":3.815,"h":3.82,"l":3.815,"n":481,"o":3.8168,"t":"2026-10-20T17:30:00Z","v":54286,"vw":3.816636},{"c":3.825,"h":3.835,"l":3.8,"n":857,"o":3.815,"t":"2026-10-20T17:35:00Z","v":199123,"vw":3.819753},{"c":3.856,"h":3.88,"l":3.83,"n":796,"o":3.83,"t":"2026-10-20T17:40:00Z","v":234455,"vw":3.856227},{"c":3.8476,"h":3.86,"l":3.84,"n":229,"o":3.855,"t":"2026-10-20T17:45:00Z","v":30611,"vw":3.849564},{"c":3.845,"h":3.855,"l":3.84,"n":504,"o":3.84,"t":"2026-10-20T17:50:00Z","v":68192,"vw":3.847007},{"c":3.85,"h":3.855,"l":3.845,"n":309,"o":3.8499,"t":"2026-10-20T17:55:00Z","v":61824,"vw":3.849607},{"c":3.85,"h":3.855,"l":3.84,"n":345,"o":3.845,"t":"2026-10-20T18:00:00Z","v":54310,"vw":3.849013},{"c":3.875,"h":3.89,"l":3.84,"n":907,"o":3.84,"t":"2026-10-20T18:05:00Z","v":131502,"vw":3.872595},{"c":3.865,"h":3.895,"l":3.855,"n":519,"o":3.87,"t":"2026-10-20T18:10:00Z","v":78965,"vw":3.87379},{"c":3.84,"h":3.865,"l":3.84,"n":171,"o":3.86,"t":"2026-10-20T18:15:00Z","v":21696,"vw":3.85448},{"c":3.85,"h":3.85,"l":3.83,"n":319,"o":3.84,"t":"2026-10-20T18:20:00Z","v":37986,"vw":3.841463},{"c":3.85,"h":3.85,"l":3.84,"n":180,"o":3.845,"t":"2026-10-20T18:25:00Z","v":21360,"vw":3.846},{"c":3.82,"h":3.85,"l":3.805,"n":739,"o":3.845,"t":"2026-10-20T18:30:00Z","v":169231,"vw":3.824035},{"c":3.815,"h":3.82,"l":3.81,"n":129,"o":3.81,"t":"2026-10-20T18:35:00Z","v":15025,"vw":3.815317},{"c":3.84,"h":3.84,"l":3.815,"n":278,"o":3.815,"t":"2026-10-20T18:40:00Z","v":39220,"vw":3.833271},{"c":3.855,"h":3.87,"l":3.835,"n":701,"o":3.839,"t":"2026-10-20T18:45:00Z","v":111607,"vw":3.856033},{"c":3.845,"h":3.875,"l":3.845,"n":426,"o":3.86,"t":"2026-10-20T18:50:00Z","v":64182,"vw":3.861307},{"c":3.835,"h":3.845,"l":3.835,"n":280,"o":3.845,"t":"2026-10-20T18:55:00Z","v":36866,"vw":3.839042},{"c":3.855,"h":3.856,"l":3.83,"n":555,"o":3.835,"t":"2026-10-20T19:00:00Z","v":72939,"vw":3.842793},{"c":3.855,"h":3.86,"l":3.85,"n":353,"o":3.855,"t":"2026-10-20T19:05:00Z","v":55644,"vw":3.853957},{"c":3.845,"h":3.86,"l":3.835,"n":472,"o":3.855,"t":"2026-10-20T19:10:00Z","v":71963,"vw":3.84941},{"c":3.835,"h":3.845,"l":3.83,"n":351,"o":3.845,"t":"2026-10-20T19:15:00Z","v":48205,"vw":3.839495},{"c":3.84,"h":3.845,"l":3.835,"n":241,"o":3.835,"t":"2026-10-20T19:20:00Z","v":34322,"vw":3.838064},{"c":3.835,"h":3.845,"l":3.825,"n":434,"o":3.835,"t":"2026-10-20T19:25:00Z","v":82795,"vw":3.834941},{"c":3.845,"h":3.85,"l":3.83,"n":322,"o":3.83,"t":"2026-10-20T19:30:00Z","v":56865,"vw":3.844104},{"c":3.856,"h":3.856,"l":3.84,"n":441,"o":3.845,"t":"2026-10-20T19:35:00Z","v":84090,"vw":3.847468},{"c":3.82,"h":3.856,"l":3.815,"n":718,"o":3.85,"t":"2026-10-20T19:40:00Z","v":109715,"vw":3.836657},{"c":3.815,"h":3.83,"l":3.81,"n":419,"o":3.82,"t":"2026-10-20T19:45:00Z","v":61840,"vw":3.820073},{"c":3.79,"h":3.83,"l":3.78,"n":1143,"o":3.815,"t":"2026-10-20T19:50:00Z","v":221706,"vw":3.810714},{"c":3.83,"h":3.83,"l":3.79,"n":3087,"o":3.795,"t":"2026-10-20T19:55:00Z","v":719901,"vw":3.811926},{"c":3.83,"h":3.83,"l":3.82,"n":25,"o":3.83,"t":"2026-10-20T20:00:00Z","v":547708,"vw":3.829915},{"c":3.7703,"h":3.79,"l":3.7703,"n":5,"o":3.79,"t":"2026-10-20T20:05:00Z","v":401,"vw":3.78015},{"c":3.7814,"h":3.8,"l":3.7814,"n":7,"o":3.8,"t":"2026-10-20T20:30:00Z","v":2288,"vw":3.782956},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T21:00:00Z","v":23747,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":10,"o":3.85,"t":"2026-10-21T09:05:00Z","v":449,"vw":3.85},{"c":3.8267,"h":3.8267,"l":3.76,"n":2,"o":3.76,"t":"2026-10-21T11:00:00Z","v":389,"vw":3.777147},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-21T12:35:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.88,"l":3.83,"n":3,"o":3.88,"t":"2026-10-21T13:00:00Z","v":468,"vw":3.869293},{"c":3.95,"h":3.95,"l":3.84,"n":954,"o":3.85,"t":"2026-10-21T13:30:00Z","v":210855,"vw":3.890268},{"c":3.9886,"h":3.99,"l":3.935,"n":499,"o":3.94,"t":"2026-10-21T13:35:00Z","v":830153,"vw":3.941496},{"c":3.975,"h":4.03,"l":3.9612,"n":1322,"o":3.99,"t":"2026-10-21T13:40:00Z","v":249494,"vw":3.996839},{"c":3.995,"h":4,"l":3.965,"n":250,"o":3.975,"t":"2026-10-21T13:45:00Z","v":28515,"vw":3.979648},{"c":3.975,"h":4.0297,"l":3.975,"n":413,"o":3.995,"t":"2026-10-21T13:50:00Z","v":254201,"vw":4.000672},{"c":3.925,"h":3.97,"l":3.91,"n":359,"o":3.97,"t":"2026-10-21T13:55:00Z","v":74590,"vw":3.941657},{"c":3.9,"h":3.95,"l":3.9,"n":198,"o":3.925,"t":"2026-10-21T14:00:00Z","v":19985,"vw":3.930126},{"c":3.935,"h":3.935,"l":3.885,"n":770,"o":3.9,"t":"2026-10-21T14:05:00Z","v":85750,"vw":3.895565},{"c":3.945,"h":3.96,"l":3.935,"n":253,"o":3.935,"t":"2026-10-21T14:10:00Z","v":26562,"vw":3.944587},{"c":3.935,"h":3.95,"l":3.92,"n":423,"o":3.945,"t":"2026-10-21T14:15:00Z","v":51311,"vw":3.93659},{"c":3.98,"h":3.985,"l":3.935,"n":239,"o":3.935,"t":"2026-10-21T14:20:00Z","v":30036,"vw":3.963587},{"c":3.985,"h":4,"l":3.955,"n":345,"o":3.975,"t":"2026-10-21T14:25:00Z","v":50395,"vw":3.980223},{"c":4.005,"h":4.01,"l":3.98,"n":438,"o":3.985,"t":"2026-10-21T14:30:00Z","v":91169,"vw":3.999791},{"c":3.98,"h":4,"l":3.97,"n":164,"o":4,"t":"2026-10-21T14:35:00Z","v":14199,"vw":3.979403},{"c":3.955,"h":3.98,"l":3.945,"n":341,"o":3.98,"t":"2026-10-21T14:40:00Z","v":44957,"vw":3.963336},{"c":3.995,"h":3.995,"l":3.935,"n":400,"o":3.95,"t":"2026-10-21T14:45:00Z","v":78815,"vw":3.968041},{"c":4.03,"h":4.03,"l":4,"n":307,"o":4,"t":"2026-10-21T14:50:00Z","v":55549,"vw":4.01496},{"c":4.03,"h":4.04,"l":4.025,"n":231,"o":4.039,"t":"2026-10-21T14:55:00Z","v":44433,"vw":4.033818},{"c":3.995,"h":4.035,"l":3.99,"n":194,"o":4.03,"t":"2026-10-21T15:00:00Z","v":25368,"vw":4.016389},{"c":4.035,"h":4.035,"l":3.975,"n":420,"o":3.995,"t":"2026-10-21T15:05:00Z","v":68873,"vw":4.002839},{"c":4,"h":4.045,"l":3.995,"n":307,"o":4.035,"t":"2026-10-21T15:10:00Z","v":48088,"vw":4.026033},{"c":4.005,"h":4.01,"l":3.995,"n":116,"o":4,"t":"2026-10-21T15:15:00Z","v":12703,"vw":4.000674},{"c":4.025,"h":4.03,"l":4,"n":397,"o":4.005,"t":"2026-10-21T15:20:00Z","v":54310,"vw":4.017314},{"c":4.0132,"h":4.04,"l":4.0132,"n":216,"o":4.03,"t":"2026-10-21T15:25:00Z","v":24299,"vw":4.026981},{"c":3.995,"h":4.02,"l":3.995,"n":556,"o":4.01,"t":"2026-10-21T15:30:00Z","v":86059,"vw":4.001903},{"c":3.96,"h":3.995,"l":3.955,"n":378,"o":3.995,"t":"2026-10-21T15:35:00Z","v":58288,"vw":3.980867},{"c":3.975,"h":3.985,"l":3.965,"n":177,"o":3.965,"t":"2026-10-21T15:40:00Z","v":15519,"vw":3.975113},{"c":3.975,"h":3.99,"l":3.97,"n":171,"o":3.975,"t":"2026-10-21T15:45:00Z","v":16674,"vw":3.983298},{"c":3.995,"h":3.995,"l":3.97,"n":139,"o":3.975,"t":"2026-10-21T15:50:00Z","v":17524,"vw":3.988278},{"c":4.026,"h":4.07,"l":3.985,"n":792,"o":4,"t":"2026-10-21T15:55:00Z","v":179565,"vw":4.027939},{"c":4.01,"h":4.0291,"l":3.995,"n":779,"o":4.025,"t":"2026-10-21T16:00:00Z","v":141701,"vw":4.013884},{"c":3.98,"h":4,"l":3.975,"n":173,"o":4,"t":"2026-10-21T16:05:00Z","v":25300,"vw":3.987446},{"c":3.95,"h":3.98,"l":3.94,"n":376,"o":3.98,"t":"2026-10-21T16:10:00Z","v":196721,"vw":3.959255},{"c":3.94,"h":3.945,"l":3.94,"n":132,"o":3.945,"t":"2026-10-21T16:15:00Z","v":14396,"vw":3.944413},{"c":3.965,"h":3.965,"l":3.935,"n":315,"o":3.945,"t":"2026-10-21T16:20:00Z","v":51957,"vw":3.947337},{"c":3.965,"h":3.965,"l":3.95,"n":196,"o":3.96,"t":"2026-10-21T16:25:00Z","v":32732,"vw":3.958557},{"c":3.965,"h":3.975,"l":3.96,"n":174,"o":3.965,"t":"2026-10-21T16:30:00Z","v":15650,"vw":3.971096},{"c":3.98,"h":3.98,"l":3.96,"n":273,"o":3.965,"t":"2026-10-21T16:35:00Z","v":27282,"vw":3.969336},{"c":3.965,"h":3.99,"l":3.95,"n":212,"o":3.99,"t":"2026-10-21T16:40:00Z","v":31032,"vw":3.971309},{"c":3.965,"h":3.97,"l":3.955,"n":143,"o":3.965,"t":"2026-10-21T16:45:00Z","v":12026,"vw":3.96101},{"c":3.955,"h":3.97,"l":3.955,"n":141,"o":3.96,"t":"2026-10-21T16:50:00Z","v":11533,"vw":3.961903},{"c":3.965,"h":3.97,"l":3.96,"n":181,"o":3.96,"t":"2026-10-21T16:55:00Z","v":28246,"vw":3.96463},{"c":3.975,"h":3.975,"l":3.96,"n":179,"o":3.965,"t":"2026-10-21T17:00:00Z","v":19794,"vw":3.968158},{"c":3.94,"h":3.98,"l":3.94,"n":220,"o":3.98,"t":"2026-10-21T17:05:00Z","v":23540,"vw":3.962043},{"c":3.94,"h":3.95,"l":3.935,"n":189,"o":3.94,"t":"2026-10-21T17:10:00Z","v":20755,"vw":3.943763},{"c":3.935,"h":3.94,"l":3.935,"n":81,"o":3.94,"t":"2026-10-21T17:15:00Z","v":5665,"vw":3.937765},{"c":3.915,"h":3.93,"l":3.91,"n":142,"o":3.93,"t":"2026-10-21T17:20:00Z","v":18241,"vw":3.920557},{"c":3.915,"h":3.925,"l":3.91,"n":185,"o":3.915,"t":"2026-10-21T17:25:00Z","v":19125,"vw":3.917145},{"c":3.91,"h":3.92,"l":3.91,"n":88,"o":3.915,"t":"2026-10-21T17:30:00Z","v":7360,"vw":3.913745},{"c":3.925,"h":3.93,"l":3.91,"n":182,"o":3.915,"t":"2026-10-21T17:35:00Z","v":15740,"vw":3.922239},{"c":3.92,"h":3.93,"l":3.92,"n":147,"o":3.92,"t":"2026-10-21T17:40:00Z","v":16870,"vw":3.925195},{"c":3.9,"h":3.92,"l":3.9,"n":181,"o":3.92,"t":"2026-10-21T17:45:00Z","v":20217,"vw":3.911133},{"c":3.89,"h":3.905,"l":3.89,"n":145,"o":3.9,"t":"2026-10-21T17:50:00Z","v":14042,"vw":3.899437},{"c":3.8969,"h":3.905,"l":3.885,"n":207,"o":3.89,"t":"2026-10-21T17:55:00Z","v":27755,"vw":3.892609},{"c":3.895,"h":3.895,"l":3.885,"n":176,"o":3.895,"t":"2026-10-21T18:00:00Z","v":10628,"vw":3.891064},{"c":3.895,"h":3.9,"l":3.88,"n":151,"o":3.895,"t":"2026-10-21T18:05:00Z","v":17463,"vw":3.888649},{"c":3.9,"h":3.9,"l":3.89,"n":84,"o":3.895,"t":"2026-10-21T18:10:00Z","v":8544,"vw":3.895699},{"c":3.9,"h":3.91,"l":3.895,"n":159,"o":3.895,"t":"2026-10-21T18:15:00Z","v":14517,"vw":3.901441},{"c":3.895,"h":3.905,"l":3.89,"n":410,"o":3.89,"t":"2026-10-21T18:20:00Z","v":63016,"vw":3.897216},{"c":3.89,"h":3.9,"l":3.885,"n":168,"o":3.89,"t":"2026-10-21T18:25:00Z","v":28106,"vw":3.890929},{"c":3.885,"h":3.895,"l":3.8824,"n":114,"o":3.895,"t":"2026-10-21T18:30:00Z","v":12488,"vw":3.888124},{"c":3.88,"h":3.89,"l":3.88,"n":106,"o":3.885,"t":"2026-10-21T18:35:00Z","v":7860,"vw":3.883074},{"c":3.885,"h":3.8857,"l":3.88,"n":147,"o":3.88,"t":"2026-10-21T18:40:00Z","v":7565,"vw":3.88278},{"c":3.885,"h":3.895,"l":3.88,"n":288,"o":3.885,"t":"2026-10-21T18:45:00Z","v":45936,"vw":3.886221},{"c":3.89,"h":3.89,"l":3.87,"n":213,"o":3.88,"t":"2026-10-21T18:50:00Z","v":28363,"vw":3.87645},{"c":3.865,"h":3.885,"l":3.865,"n":263,"o":3.88,"t":"2026-10-21T18:55:00Z","v":28845,"vw":3.875526},{"c":3.865,"h":3.87,"l":3.85,"n":268,"o":3.865,"t":"2026-10-21T19:00:00Z","v":30051,"vw":3.857866},{"c":3.875,"h":3.88,"l":3.86,"n":156,"o":3.865,"t":"2026-10-21T19:05:00Z","v":14099,"vw":3.8715},{"c":3.86,"h":3.87,"l":3.855,"n":214,"o":3.87,"t":"2026-10-21T19:10:00Z","v":20703,"vw":3.863713},{"c":3.875,"h":3.88,"l":3.86,"n":347,"o":3.86,"t":"2026-10-21T19:15:00Z","v":41821,"vw":3.868392},{"c":3.87,"h":3.88,"l":3.855,"n":459,"o":3.875,"t":"2026-10-21T19:20:00Z","v":59453,"vw":3.869391},{"c":3.89,"h":3.89,"l":3.875,"n":256,"o":3.88,"t":"2026-10-21T19:25:00Z","v":31328,"vw":3.879365},{"c":3.89,"h":3.895,"l":3.88,"n":358,"o":3.885,"t":"2026-10-21T19:30:00Z","v":33262,"vw":3.887133},{"c":3.895,"h":3.9,"l":3.885,"n":308,"o":3.885,"t":"2026-10-21T19:35:00Z","v":41393,"vw":3.895447},{"c":3.89,"h":3.898,"l":3.89,"n":393,"o":3.895,"t":"2026-10-21T19:40:00Z","v":43389,"vw":3.892735},{"c":3.88,"h":3.9,"l":3.88,"n":376,"o":3.89,"t":"2026-10-21T19:45:00Z","v":38768,"vw":3.89063},{"c":3.88,"h":3.9,"l":3.88,"n":655,"o":3.885,"t":"2026-10-21T19:50:00Z","v":77943,"vw":3.889813},{"c":3.855,"h":3.89,"l":3.85,"n":1665,"o":3.89,"t":"2026-10-21T19:55:00Z","v":255092,"vw":3.863348},{"c":3.88,"h":3.88,"l":3.86,"n":12,"o":3.86,"t":"2026-10-21T20:00:00Z","v":329458,"vw":3.860388},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T20:20:00Z","v":100,"vw":3.85},{"c":3.8534,"h":3.8534,"l":3.8534,"n":1,"o":3.8534,"t":"2026-10-21T20:55:00Z","v":300,"vw":3.8534},{"c":3.9084,"h":3.9084,"l":3.9084,"n":1,"o":3.9084,"t":"2026-10-21T21:25:00Z","v":300,"vw":3.9084},{"c":3.9093,"h":3.9093,"l":3.9093,"n":1,"o":3.9093,"t":"2026-10-21T22:50:00Z","v":220,"vw":3.9093},{"c":3.87,"h":3.87,"l":3.86,"n":14,"o":3.86,"t":"2026-10-22T08:00:00Z","v":649,"vw":3.865859},{"c":3.85,"h":3.86,"l":3.83,"n":5,"o":3.86,"t":"2026-10-22T09:20:00Z","v":1651,"vw":3.834846},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-22T11:00:00Z","v":300,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-22T11:05:00Z","v":500,"vw":3.87},{"c":3.9016,"h":3.9016,"l":3.85,"n":2,"o":3.85,"t":"2026-10-22T12:25:00Z","v":200,"vw":3.8758},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-22T12:30:00Z","v":400,"vw":3.9},{"c":3.9,"h":3.9,"l":3.86,"n":5,"o":3.9,"t":"2026-10-22T12:55:00Z","v":400,"vw":3.886667},{"c":3.84,"h":3.85,"l":3.808,"n":88,"o":3.85,"t":"2026-10-22T13:30:00Z","v":46759,"vw":3.837176},{"c":3.89,"h":3.89,"l":3.825,"n":69,"o":3.83,"t":"2026-10-22T13:35:00Z","v":8394,"vw":3.862361},{"c":3.87,"h":3.8977,"l":3.87,"n":93,"o":3.88,"t":"2026-10-22T13:40:00Z","v":6723,"vw":3.885883},{"c":3.885,"h":3.885,"l":3.86,"n":164,"o":3.875,"t":"2026-10-22T13:45:00Z","v":16785,"vw":3.87047},{"c":3.885,"h":3.905,"l":3.88,"n":121,"o":3.88,"t":"2026-10-22T13:50:00Z","v":13560,"vw":3.890942},{"c":3.94,"h":3.945,"l":3.89,"n":173,"o":3.89,"t":"2026-10-22T13:55:00Z","v":16862,"vw":3.922011},{"c":3.935,"h":3.97,"l":3.925,"n":341,"o":3.94,"t":"2026-10-22T14:00:00Z","v":35368,"vw":3.949762},{"c":3.9201,"h":3.935,"l":3.91,"n":231,"o":3.935,"t":"2026-10-22T14:05:00Z","v":28867,"vw":3.922752},{"c":3.895,"h":3.93,"l":3.895,"n":170,"o":3.925,"t":"2026-10-22T14:10:00Z","v":13543,"vw":3.920784},{"c":3.9,"h":3.91,"l":3.885,"n":129,"o":3.89,"t":"2026-10-22T14:15:00Z","v":13207,"vw":3.897333},{"c":3.885,"h":3.91,"l":3.882,"n":166,"o":3.9,"t":"2026-10-22T14:20:00Z","v":17417,"vw":3.898962},{"c":3.875,"h":3.895,"l":3.855,"n":332,"o":3.885,"t":"2026-10-22T14:25:00Z","v":67380,"vw":3.87814},{"c":3.805,"h":3.875,"l":3.8,"n":341,"o":3.875,"t":"2026-10-22T14:30:00Z","v":45375,"vw":3.839879},{"c":3.805,"h":3.815,"l":3.785,"n":238,"o":3.8,"t":"2026-10-22T14:35:00Z","v":21887,"vw":3.800015},{"c":3.85,"h":3.85,"l":3.81,"n":145,"o":3.81,"t":"2026-10-22T14:40:00Z","v":9802,"vw":3.822951},{"c":3.83,"h":3.85,"l":3.83,"n":145,"o":3.845,"t":"2026-10-22T14:45:00Z","v":11772,"vw":3.841224},{"c":3.835,"h":3.845,"l":3.83,"n":132,"o":3.83,"t":"2026-10-22T14:50:00Z","v":12970,"vw":3.837934},{"c":3.805,"h":3.835,"l":3.8,"n":308,"o":3.835,"t":"2026-10-22T14:55:00Z","v":40448,"vw":3.813776},{"c":3.785,"h":3.805,"l":3.785,"n":117,"o":3.805,"t":"2026-10-22T15:00:00Z","v":5310,"vw":3.793274},{"c":3.78,"h":3.79,"l":3.78,"n":93,"o":3.785,"t":"2026-10-22T15:05:00Z","v":4803,"vw":3.784574},{"c":3.865,"h":3.865,"l":3.78,"n":570,"o":3.78,"t":"2026-10-22T15:10:00Z","v":784650,"vw":3.79416},{"c":3.89,"h":3.895,"l":3.86,"n":154,"o":3.87,"t":"2026-10-22T15:15:00Z","v":12596,"vw":3.87501},{"c":3.905,"h":3.905,"l":3.89,"n":203,"o":3.895,"t":"2026-10-22T15:20:00Z","v":14423,"vw":3.899342},{"c":3.895,"h":3.915,"l":3.89,"n":205,"o":3.9,"t":"2026-10-22T15:25:00Z","v":23035,"vw":3.901815},{"c":3.875,"h":3.9,"l":3.87,"n":352,"o":3.9,"t":"2026-10-22T15:30:00Z","v":53687,"vw":3.889362},{"c":3.87,"h":3.875,"l":3.86,"n":145,"o":3.875,"t":"2026-10-22T15:35:00Z","v":8556,"vw":3.86801},{"c":3.855,"h":3.87,"l":3.855,"n":254,"o":3.865,"t":"2026-10-22T15:40:00Z","v":21716,"vw":3.862763},{"c":3.855,"h":3.865,"l":3.855,"n":145,"o":3.855,"t":"2026-10-22T15:45:00Z","v":9081,"vw":3.85838},{"c":3.87,"h":3.875,"l":3.86,"n":178,"o":3.86,"t":"2026-10-22T15:50:00Z","v":19876,"vw":3.869562},{"c":3.86,"h":3.87,"l":3.86,"n":87,"o":3.865,"t":"2026-10-22T15:55:00Z","v":3637,"vw":3.865262},{"c":3.855,"h":3.865,"l":3.85,"n":143,"o":3.865,"t":"2026-10-22T16:00:00Z","v":10874,"vw":3.857115},{"c":3.855,"h":3.86,"l":3.845,"n":138,"o":3.855,"t":"2026-10-22T16:05:00Z","v":10670,"vw":3.851265},{"c":3.845,"h":3.86,"l":3.845,"n":135,"o":3.855,"t":"2026-10-22T16:10:00Z","v":12996,"vw":3.851347},{"c":3.855,"h":3.86,"l":3.845,"n":86,"o":3.845,"t":"2026-10-22T16:15:00Z","v":8791,"vw":3.851442},{"c":3.865,"h":3.865,"l":3.855,"n":85,"o":3.855,"t":"2026-10-22T16:20:00Z","v":8090,"vw":3.862208},{"c":3.87,"h":3.87,"l":3.85,"n":92,"o":3.86,"t":"2026-10-22T16:25:00Z","v":12659,"vw":3.860998},{"c":3.84,"h":3.875,"l":3.835,"n":211,"o":3.87,"t":"2026-10-22T16:30:00Z","v":30463,"vw":3.861209},{"c":3.85,"h":3.86,"l":3.835,"n":104,"o":3.835,"t":"2026-10-22T16:35:00Z","v":10494,"vw":3.84732},{"c":3.845,"h":3.845,"l":3.83,"n":116,"o":3.845,"t":"2026-10-22T16:40:00Z","v":12577,"vw":3.839851},{"c":3.84,"h":3.845,"l":3.825,"n":150,"o":3.845,"t":"2026-10-22T16:45:00Z","v":18285,"vw":3.832335},{"c":3.865,"h":3.865,"l":3.835,"n":174,"o":3.835,"t":"2026-10-22T16:50:00Z","v":40216,"vw":3.8468},{"c":3.85,"h":3.875,"l":3.85,"n":254,"o":3.865,"t":"2026-10-22T16:55:00Z","v":35232,"vw":3.857964},{"c":3.845,"h":3.85,"l":3.835,"n":143,"o":3.85,"t":"2026-10-22T17:00:00Z","v":16670,"vw":3.839672},{"c":3.85,"h":3.855,"l":3.84,"n":119,"o":3.84,"t":"2026-10-22T17:05:00Z","v":9290,"vw":3.845678},{"c":3.84,"h":3.855,"l":3.84,"n":113,"o":3.855,"t":"2026-10-22T17:10:00Z","v":8389,"vw":3.847967},{"c":3.855,"h":3.86,"l":3.84,"n":130,"o":3.845,"t":"2026-10-22T17:15:00Z","v":11948,"vw":3.849328},{"c":3.845,"h":3.855,"l":3.84,"n":140,"o":3.85,"t":"2026-10-22T17:20:00Z","v":27824,"vw":3.84945},{"c":3.835,"h":3.845,"l":3.835,"n":132,"o":3.845,"t":"2026-10-22T17:25:00Z","v":10629,"vw":3.83951},{"c":3.835,"h":3.835,"l":3.815,"n":246,"o":3.835,"t":"2026-10-22T17:30:00Z","v":38048,"vw":3.824945},{"c":3.855,"h":3.855,"l":3.835,"n":100,"o":3.835,"t":"2026-10-22T17:35:00Z","v":9907,"vw":3.844031},{"c":3.86,"h":3.86,"l":3.855,"n":90,"o":3.855,"t":"2026-10-22T17:40:00Z","v":11759,"vw":3.856265},{"c":3.85,"h":3.855,"l":3.85,"n":182,"o":3.855,"t":"2026-10-22T17:45:00Z","v":14190,"vw":3.853856},{"c":3.855,"h":3.855,"l":3.85,"n":118,"o":3.85,"t":"2026-10-22T17:50:00Z","v":6167,"vw":3.852605},{"c":3.845,"h":3.855,"l":3.84,"n":162,"o":3.855,"t":"2026-10-22T17:55:00Z","v":9366,"vw":3.849697},{"c":3.845,"h":3.85,"l":3.84,"n":170,"o":3.845,"t":"2026-10-22T18:00:00Z","v":16095,"vw":3.844083},{"c":3.865,"h":3.865,"l":3.845,"n":174,"o":3.845,"t":"2026-10-22T18:05:00Z","v":18020,"vw":3.858675},{"c":3.86,"h":3.865,"l":3.85,"n":122,"o":3.86,"t":"2026-10-22T18:10:00Z","v":11657,"vw":3.857847},{"c":3.8738,"h":3.89,"l":3.86,"n":412,"o":3.86,"t":"2026-10-22T18:15:00Z","v":69117,"vw":3.872982},{"c":3.88,"h":3.885,"l":3.875,"n":257,"o":3.875,"t":"2026-10-22T18:20:00Z","v":43408,"vw":3.875974},{"c":3.87,"h":3.885,"l":3.87,"n":196,"o":3.885,"t":"2026-10-22T18:25:00Z","v":17490,"vw":3.880177},{"c":3.87,"h":3.875,"l":3.86,"n":118,"o":3.87,"t":"2026-10-22T18:30:00Z","v":12527,"vw":3.868023},{"c":3.88,"h":3.885,"l":3.87,"n":217,"o":3.875,"t":"2026-10-22T18:35:00Z","v":19894,"vw":3.881999},{"c":3.865,"h":3.885,"l":3.855,"n":220,"o":3.88,"t":"2026-10-22T18:40:00Z","v":22468,"vw":3.865352},{"c":3.855,"h":3.865,"l":3.845,"n":267,"o":3.86,"t":"2026-10-22T18:45:00Z","v":40308,"vw":3.855605},{"c":3.845,"h":3.855,"l":3.84,"n":139,"o":3.85,"t":"2026-10-22T18:50:00Z","v":21578,"vw":3.84856},{"c":3.84,"h":3.85,"l":3.84,"n":164,"o":3.845,"t":"2026-10-22T18:55:00Z","v":22270,"vw":3.84533},{"c":3.835,"h":3.845,"l":3.83,"n":182,"o":3.84,"t":"2026-10-22T19:00:00Z","v":30598,"vw":3.835779},{"c":3.835,"h":3.845,"l":3.83,"n":265,"o":3.835,"t":"2026-10-22T19:05:00Z","v":33484,"vw":3.837624},{"c":3.845,"h":3.845,"l":3.83,"n":163,"o":3.835,"t":"2026-10-22T19:10:00Z","v":19204,"vw":3.835572},{"c":3.825,"h":3.845,"l":3.82,"n":267,"o":3.84,"t":"2026-10-22T19:15:00Z","v":40950,"vw":3.835991},{"c":3.805,"h":3.83,"l":3.8,"n":393,"o":3.82,"t":"2026-10-22T19:20:00Z","v":68722,"vw":3.810917},{"c":3.805,"h":3.81,"l":3.8,"n":253,"o":3.805,"t":"2026-10-22T19:25:00Z","v":25697,"vw":3.804371},{"c":3.8,"h":3.81,"l":3.79,"n":360,"o":3.805,"t":"2026-10-22T19:30:00Z","v":51899,"vw":3.804681},{"c":3.815,"h":3.815,"l":3.795,"n":345,"o":3.8,"t":"2026-10-22T19:35:00Z","v":68904,"vw":3.804255},{"c":3.8,"h":3.815,"l":3.8,"n":379,"o":3.815,"t":"2026-10-22T19:40:00Z","v":60944,"vw":3.807852},{"c":3.815,"h":3.82,"l":3.8,"n":459,"o":3.805,"t":"2026-10-22T19:45:00Z","v":84765,"vw":3.80662},{"c":3.8,"h":3.825,"l":3.8,"n":692,"o":3.82,"t":"2026-10-22T19:50:00Z","v":117131,"vw":3.812164},{"c":3.81,"h":3.82,"l":3.795,"n":1651,"o":3.805,"t":"2026-10-22T19:55:00Z","v":367855,"vw":3.805873},{"c":3.81,"h":3.83,"l":3.81,"n":19,"o":3.81,"t":"2026-10-22T20:00:00Z","v":594686,"vw":3.810416}],"history":[{"c":7.48,"h":7.55,"l":7.21,"n":6959,"o":7.44,"t":"2024-10-21T04:00:00Z","v":1042096,"vw":7.358343},{"c":7.57,"h":7.74,"l":7.47,"n":6122,"o":7.48,"t":"2024-10-22T04:00:00Z","v":673915,"vw":7.619222},{"c":7.34,"h":7.61,"l":7.22,"n":9002,"o":7.5,"t":"2024-10-23T04:00:00Z","v":1068588,"vw":7.333269},{"c":7.44,"h":7.47,"l":7.25,"n":5767,"o":7.36,"t":"2024-10-24T04:00:00Z","v":464940,"vw":7.396098},{"c":7.4,"h":7.58,"l":7.3514,"n":7102,"o":7.5,"t":"2024-10-25T04:00:00Z","v":534063,"vw":7.452748},{"c":7.57,"h":7.64,"l":7.42,"n":5826,"o":7.53,"t":"2024-10-28T04:00:00Z","v":692831,"vw":7.521229},{"c":7.57,"h":7.6293,"l":7.33,"n":10357,"o":7.54,"t":"2024-10-29T04:00:00Z","v":1380023,"vw":7.491188},{"c":7.54,"h":7.62,"l":7.48,"n":6891,"o":7.62,"t":"2024-10-30T04:00:00Z","v":612623,"vw":7.540284},{"c":7.32,"h":7.57,"l":7.32,"n":10559,"o":7.51,"t":"2024-10-31T04:00:00Z","v":1024400,"vw":7.395503},{"c":7.28,"h":7.43,"l":7.19,"n":8098,"o":7.4,"t":"2024-11-01T04:00:00Z","v":686142,"vw":7.267936},{"c":7.09,"h":7.345,"l":6.85,"n":10236,"o":7.22,"t":"2024-11-04T05:00:00Z","v":1446286,"vw":7.088093},{"c":7.25,"h":7.29,"l":6.94,"n":10679,"o":7.15,"t":"2024-11-05T05:00:00Z","v":5009887,"vw":7.108073},{"c":7.47,"h":7.625,"l":7.28,"n":14580,"o":7.5,"t":"2024-11-06T05:00:00Z","v":1576811,"vw":7.474504},{"c":7.36,"h":7.61,"l":7.33,"n":12405,"o":7.49,"t":"2024-11-07T05:00:00Z","v":1245347,"vw":7.472179},{"c":7.23,"h":7.445,"l":7.15,"n":9443,"o":7.41,"t":"2024-11-08T05:00:00Z","v":835777,"vw":7.278439},{"c":6.97,"h":7.29,"l":6.96,"n":7554,"o":7.26,"t":"2024-11-11T05:00:00Z","v":755904,"vw":7.088388},{"c":6.61,"h":6.93,"l":6.535,"n":15192,"o":6.9,"t":"2024-11-12T05:00:00Z","v":1671215,"vw":6.651505},{"c":6.55,"h":6.81,"l":6.53,"n":9666,"o":6.7,"t":"2024-11-13T05:00:00Z","v":1078448,"vw":6.62762},{"c":6.33,"h":6.65,"l":6.27,"n":8683,"o":6.65,"t":"2024-11-14T05:00:00Z","v":796052,"vw":6.397364},{"c":6.12,"h":6.49,"l":6.02,"n":12227,"o":6.49,"t":"2024-11-15T05:00:00Z","v":1917213,"vw":6.132894},{"c":5.46,"h":6.22,"l":5.44,"n":14458,"o":6.13,"t":"2024-11-18T05:00:00Z","v":1674747,"vw":5.650767},{"c":5.46,"h":5.62,"l":5.35,"n":13009,"o":5.51,"t":"2024-11-19T05:00:00Z","v":1431575,"vw":5.487678},{"c":5.16,"h":5.46,"l":5.045,"n":13320,"o":5.46,"t":"2024-11-20T05:00:00Z","v":1542888,"vw":5.20598},{"c":5.17,"h":5.44,"l":5.06,"n":16804,"o":5.16,"t":"2024-11-21T05:00:00Z","v":2221374,"vw":5.23241},{"c":5.14,"h":5.32,"l":5.08,"n":9911,"o":5.18,"t":"2024-11-22T05:00:00Z","v":1196512,"vw":5.190476},{"c":5.1,"h":5.35,"l":5.065,"n":10433,"o":5.14,"t":"2024-11-25T05:00:00Z","v":2534115,"vw":5.130808},{"c":5.29,"h":5.41,"l":5.05,"n":9633,"o":5.11,"t":"2024-11-26T05:00:00Z","v":1373011,"vw":5.233854},{"c":5.34,"h":5.5,"l":5.27,"n":9853,"o":5.28,"t":"2024-11-27T05:00:00Z","v":1026711,"vw":5.376629},{"c":5.39,"h":5.47,"l":5.3,"n":5293,"o":5.32,"t":"2024-11-29T05:00:00Z","v":757730,"vw":5.393948},{"c":5.27,"h":5.55,"l":5.235,"n":14345,"o":5.39,"t":"2024-12-02T05:00:00Z","v":1073730,"vw":5.32323},{"c":4.99,"h":5.43,"l":4.83,"n":15724,"o":5.25,"t":"2024-12-03T05:00:00Z","v":1781773,"vw":5.068722},{"c":5.16,"h":5.225,"l":4.975,"n":9955,"o":5.01,"t":"2024-12-04T05:00:00Z","v":1087339,"vw":5.13521},{"c":5.07,"h":5.53,"l":4.99,"n":8498,"o":5.39,"t":"2024-12-05T05:00:00Z","v":914934,"vw":5.122201},{"c":5.1,"h":5.24,"l":5.08,"n":9718,"o":5.185,"t":"2024-12-06T05:00:00Z","v":948279,"vw":5.140527},{"c":4.96,"h":5.16,"l":4.93,"n":6854,"o":5.08,"t":"2024-12-09T05:00:00Z","v":779928,"vw":4.992229},{"c":4.87,"h":4.99,"l":4.8,"n":8270,"o":4.91,"t":"2024-12-10T05:00:00Z","v":856749,"vw":4.874469},{"c":4.88,"h":4.96,"l":4.72,"n":8646,"o":4.88,"t":"2024-12-11T05:00:00Z","v":951881,"vw":4.863461},{"c":4.51,"h":4.89,"l":4.5,"n":10750,"o":4.85,"t":"2024-12-12T05:00:00Z","v":1094550,"vw":4.604877},{"c":4.44,"h":4.57,"l":4.4,"n":11593,"o":4.51,"t":"2024-12-13T05:00:00Z","v":1324347,"vw":4.466287},{"c":5.06,"h":5.3,"l":4.82,"n":24183,"o":5,"t":"2024-12-16T05:00:00Z","v":3718184,"vw":5.086285},{"c":4.88,"h":5.12,"l":4.72,"n":16268,"o":5.05,"t":"2024-12-17T05:00:00Z","v":1834817,"vw":4.900647},{"c":4.95,"h":5.035,"l":4.685,"n":17943,"o":4.88,"t":"2024-12-18T05:00:00Z","v":2353113,"vw":4.87153},{"c":5.22,"h":5.23,"l":4.705,"n":18799,"o":4.93,"t":"2024-12-19T05:00:00Z","v":2579374,"vw":5.036869},{"c":5.23,"h":5.315,"l":5.05,"n":13213,"o":5.09,"t":"2024-12-20T05:00:00Z","v":3535519,"vw":5.220492},{"c":5.28,"h":5.355,"l":5,"n":11836,"o":5.22,"t":"2024-12-23T05:00:00Z","v":1212114,"vw":5.217768},{"c":5.23,"h":5.33,"l":5.02,"n":6530,"o":5.28,"t":"2024-12-24T05:00:00Z","v":595916,"vw":5.209943},{"c":5.26,"h":5.3,"l":5.09,"n":6419,"o":5.13,"t":"2024-12-26T05:00:00Z","v":546028,"vw":5.213345},{"c":5.19,"h":5.34,"l":5.07,"n":8442,"o":5.25,"t":"2024-12-27T05:00:00Z","v":997877,"vw":5.178616},{"c":5.13,"h":5.205,"l":5.01,"n":8029,"o":5.14,"t":"2024-12-30T05:00:00Z","v":879421,"vw":5.136602},{"c":5.13,"h":5.225,"l":5.0018,"n":5935,"o":5.17,"t":"2024-12-31T05:00:00Z","v":1039379,"vw":5.131209},{"c":5.5,"h":5.54,"l":5.12,"n":11819,"o":5.18,"t":"2025-01-02T05:00:00Z","v":977136,"vw":5.422235},{"c":5.41,"h":5.66,"l":5.39,"n":10160,"o":5.54,"t":"2025-01-03T05:00:00Z","v":1164193,"vw":5.487951},{"c":5.05,"h":5.41,"l":5.03,"n":7825,"o":5.41,"t":"2025-01-06T05:00:00Z","v":736942,"vw":5.144982},{"c":5.05,"h":5.1482,"l":4.92,"n":9425,"o":5.05,"t":"2025-01-07T05:00:00Z","v":807305,"vw":5.021002},{"c":4.84,"h":5.025,"l":4.78,"n":7762,"o":5.01,"t":"2025-01-08T05:00:00Z","v":678118,"vw":4.855447},{"c":4.83,"h":4.86,"l":4.53,"n":15892,"o":4.8,"t":"2025-01-10T05:00:00Z","v":1717726,"vw":4.767203},{"c":4.94,"h":4.95,"l":4.695,"n":13496,"o":4.81,"t":"2025-01-13T05:00:00Z","v":1259235,"vw":4.838288},{"c":4.53,"h":4.985,"l":4.505,"n":14384,"o":4.96,"t":"2025-01-14T05:00:00Z","v":2333629,"vw":4.76677},{"c":4.24,"h":4.71,"l":4.23,"n":13412,"o":4.64,"t":"2025-01-15T05:00:00Z","v":1682897,"vw":4.374418},{"c":4.11,"h":4.38,"l":4.025,"n":20913,"o":4.24,"t":"2025-01-16T05:00:00Z","v":4085737,"vw":4.167936},{"c":4.2,"h":4.225,"l":3.95,"n":15277,"o":4.14,"t":"2025-01-17T05:00:00Z","v":1668164,"vw":4.136227},{"c":4.17,"h":4.28,"l":4.105,"n":12038,"o":4.24,"t":"2025-01-21T05:00:00Z","v":1239454,"vw":4.184965},{"c":4.15,"h":4.3,"l":4.09,"n":10964,"o":4.17,"t":"2025-01-22T05:00:00Z","v":1241478,"vw":4.16779},{"c":4.24,"h":4.3593,"l":3.95,"n":11296,"o":4.13,"t":"2025-01-23T05:00:00Z","v":1564139,"vw":4.194215},{"c":4.13,"h":4.31,"l":4.1,"n":8353,"o":4.21,"t":"2025-01-24T05:00:00Z","v":1297049,"vw":4.180989},{"c":3.87,"h":4.2796,"l":3.84,"n":10863,"o":4.1,"t":"2025-01-27T05:00:00Z","v":1817432,"vw":4.003269},{"c":4.1,"h":4.18,"l":3.82,"n":11675,"o":3.88,"t":"2025-01-28T05:00:00Z","v":1765901,"vw":4.074201},{"c":4.12,"h":4.18,"l":3.975,"n":9358,"o":4.1,"t":"2025-01-29T05:00:00Z","v":1010829,"vw":4.097535},{"c":4.04,"h":4.235,"l":3.98,"n":16489,"o":4.14,"t":"2025-01-30T05:00:00Z","v":2524953,"vw":4.072326},{"c":3.84,"h":4.045,"l":3.81,"n":11755,"o":4.01,"t":"2025-01-31T05:00:00Z","v":1400608,"vw":3.902803},{"c":3.52,"h":3.82,"l":3.5,"n":9946,"o":3.75,"t":"2025-02-03T05:00:00Z","v":1139824,"vw":3.597728},{"c":3.69,"h":3.71,"l":3.435,"n":9595,"o":3.5,"t":"2025-02-04T05:00:00Z","v":1057130,"vw":3.621617},{"c":3.7,"h":3.81,"l":3.66,"n":9397,"o":3.7,"t":"2025-02-05T05:00:00Z","v":987128,"vw":3.715561},{"c":3.57,"h":3.745,"l":3.56,"n":11428,"o":3.69,"t":"2025-02-06T05:00:00Z","v":1108732,"vw":3.639347},{"c":3.44,"h":3.6,"l":3.425,"n":8839,"o":3.57,"t":"2025-02-07T05:00:00Z","v":1197837,"vw":3.483748},{"c":3.4,"h":3.55,"l":3.37,"n":9528,"o":3.44,"t":"2025-02-10T05:00:00Z","v":932155,"vw":3.44984},{"c":3.11,"h":3.38,"l":3.04,"n":10003,"o":3.37,"t":"2025-02-11T05:00:00Z","v":1345089,"vw":3.151511},{"c":3,"h":3.115,"l":2.91,"n":6652,"o":3.05,"t":"2025-02-12T05:00:00Z","v":1385227,"vw":2.999728},{"c":3.01,"h":3.09,"l":2.87,"n":9541,"o":3.09,"t":"2025-02-13T05:00:00Z","v":1358419,"vw":2.972644},{"c":3.07,"h":3.24,"l":3,"n":6826,"o":3.03,"t":"2025-02-14T05:00:00Z","v":851361,"vw":3.088117},{"c":2.7,"h":3.17,"l":2.7,"n":10290,"o":3.06,"t":"2025-02-18T05:00:00Z","v":1479920,"vw":2.844988},{"c":2.85,"h":2.88,"l":2.635,"n":8746,"o":2.68,"t":"2025-02-19T05:00:00Z","v":1329573,"vw":2.816437},{"c":2.83,"h":2.891,"l":2.775,"n":7193,"o":2.85,"t":"2025-02-20T05:00:00Z","v":796450,"vw":2.827207},{"c":2.81,"h":2.93,"l":2.78,"n":5621,"o":2.89,"t":"2025-02-21T05:00:00Z","v":578108,"vw":2.82474},{"c":2.65,"h":2.83,"l":2.64,"n":6262,"o":2.8,"t":"2025-02-24T05:00:00Z","v":739957,"vw":2.705619},{"c":2.58,"h":2.69,"l":2.535,"n":9165,"o":2.63,"t":"2025-02-25T05:00:00Z","v":1117972,"vw":2.582066},{"c":2.6,"h":2.7,"l":2.5305,"n":9424,"o":2.6,"t":"2025-02-26T05:00:00Z","v":945368,"vw":2.59523},{"c":2.5,"h":2.65,"l":2.49,"n":8441,"o":2.6,"t":"2025-02-27T05:00:00Z","v":1210288,"vw":2.553667},{"c":2.64,"h":2.64,"l":2.42,"n":7780,"o":2.48,"t":"2025-02-28T05:00:00Z","v":1129086,"vw":2.539772},{"c":2.39,"h":2.75,"l":2.39,"n":11683,"o":2.64,"t":"2025-03-03T05:00:00Z","v":1517441,"vw":2.445958},{"c":2.47,"h":2.55,"l":2.3,"n":12275,"o":2.41,"t":"2025-03-04T05:00:00Z","v":1507270,"vw":2.458548},{"c":2.76,"h":2.805,"l":2.45,"n":9157,"o":2.46,"t":"2025-03-05T05:00:00Z","v":1234081,"vw":2.664951},{"c":2.68,"h":2.76,"l":2.62,"n":8971,"o":2.72,"t":"2025-03-06T05:00:00Z","v":792675,"vw":2.686101},{"c":2.76,"h":2.825,"l":2.62,"n":6373,"o":2.69,"t":"2025-03-07T05:00:00Z","v":719370,"vw":2.742525},{"c":2.61,"h":2.795,"l":2.56,"n":7018,"o":2.72,"t":"2025-03-10T04:00:00Z","v":772935,"vw":2.663483},{"c":2.67,"h":2.73,"l":2.47,"n":8730,"o":2.61,"t":"2025-03-11T04:00:00Z","v":1029837,"vw":2.587466},{"c":2.66,"h":2.71,"l":2.521,"n":9075,"o":2.67,"t":"2025-03-12T04:00:00Z","v":932920,"vw":2.62697},{"c":2.53,"h":2.69,"l":2.42,"n":6553,"o":2.65,"t":"2025-03-13T04:00:00Z","v":899957,"vw":2.515822},{"c":2.6,"h":2.66,"l":2.55,"n":6781,"o":2.58,"t":"2025-03-14T04:00:00Z","v":820768,"vw":2.597404},{"c":2.75,"h":3.51,"l":2.72,"n":22064,"o":3.15,"t":"2025-03-17T04:00:00Z","v":4257385,"vw":3.025219},{"c":2.5,"h":2.78,"l":2.47,"n":12794,"o":2.75,"t":"2025-03-18T04:00:00Z","v":3160584,"vw":2.525158},{"c":2.5,"h":2.52,"l":2.405,"n":8433,"o":2.5,"t":"2025-03-19T04:00:00Z","v":1331075,"vw":2.467957},{"c":2.49,"h":2.545,"l":2.42,"n":7401,"o":2.46,"t":"2025-03-20T04:00:00Z","v":863449,"vw":2.483423},{"c":2.4,"h":2.48,"l":2.33,"n":9217,"o":2.45,"t":"2025-03-21T04:00:00Z","v":5392279,"vw":2.402003},{"c":2.7,"h":2.75,"l":2.37,"n":8824,"o":2.41,"t":"2025-03-24T04:00:00Z","v":1425274,"vw":2.589236},{"c":2.47,"h":2.71,"l":2.43,"n":6774,"o":2.71,"t":"2025-03-25T04:00:00Z","v":1183813,"vw":2.483926},{"c":2.285,"h":2.51,"l":2.28,"n":6466,"o":2.49,"t":"2025-03-26T04:00:00Z","v":1327558,"vw":2.379069},{"c":2.24,"h":2.34,"l":2.18,"n":13372,"o":2.3,"t":"2025-03-27T04:00:00Z","v":2779931,"vw":2.242733},{"c":2.25,"h":2.31,"l":2.215,"n":7549,"o":2.24,"t":"2025-03-28T04:00:00Z","v":1100832,"vw":2.268845},{"c":1.93,"h":2.2,"l":1.93,"n":12892,"o":2.18,"t":"2025-03-31T04:00:00Z","v":4075478,"vw":2.013361},{"c":1.81,"h":1.99,"l":1.76,"n":11502,"o":1.91,"t":"2025-04-01T04:00:00Z","v":2473707,"vw":1.853003},{"c":1.96,"h":2,"l":1.73,"n":12938,"o":1.76,"t":"2025-04-02T04:00:00Z","v":3193257,"vw":1.910079},{"c":1.83,"h":1.895,"l":1.8,"n":8182,"o":1.87,"t":"2025-04-03T04:00:00Z","v":1663041,"vw":1.833951},{"c":1.69,"h":1.83,"l":1.66,"n":8965,"o":1.76,"t":"2025-04-04T04:00:00Z","v":1851533,"vw":1.710288},{"c":1.63,"h":1.67,"l":1.52,"n":11701,"o":1.61,"t":"2025-04-07T04:00:00Z","v":3048632,"vw":1.594825},{"c":1.54,"h":1.77,"l":1.54,"n":7114,"o":1.75,"t":"2025-04-08T04:00:00Z","v":1580575,"vw":1.616268},{"c":1.42,"h":1.525,"l":1.3,"n":14655,"o":1.52,"t":"2025-04-09T04:00:00Z","v":5208984,"vw":1.4056},{"c":1.38,"h":1.47,"l":1.285,"n":8056,"o":1.44,"t":"2025-04-10T04:00:00Z","v":1559725,"vw":1.37607},{"c":1.49,"h":1.53,"l":1.35,"n":9957,"o":1.38,"t":"2025-04-11T04:00:00Z","v":1564264,"vw":1.446006},{"c":1.53,"h":1.595,"l":1.48,"n":7243,"o":1.55,"t":"2025-04-14T04:00:00Z","v":1319214,"vw":1.531761},{"c":1.54,"h":1.675,"l":1.475,"n":7832,"o":1.54,"t":"2025-04-15T04:00:00Z","v":1975832,"vw":1.54536},{"c":1.43,"h":1.55,"l":1.4,"n":5580,"o":1.53,"t":"2025-04-16T04:00:00Z","v":1154865,"vw":1.453656},{"c":1.46,"h":1.47,"l":1.405,"n":4865,"o":1.42,"t":"2025-04-17T04:00:00Z","v":870816,"vw":1.441271},{"c":1.68,"h":1.77,"l":1.4,"n":15782,"o":1.42,"t":"2025-04-21T04:00:00Z","v":3604870,"vw":1.654479},{"c":1.76,"h":1.83,"l":1.62,"n":17175,"o":1.72,"t":"2025-04-22T04:00:00Z","v":4235239,"vw":1.731102},{"c":1.84,"h":1.96,"l":1.77,"n":15016,"o":1.8,"t":"2025-04-23T04:00:00Z","v":3178064,"vw":1.854582},{"c":1.91,"h":1.91,"l":1.78,"n":9281,"o":1.84,"t":"2025-04-24T04:00:00Z","v":1581583,"vw":1.856603},{"c":1.88,"h":1.9,"l":1.8,"n":4824,"o":1.89,"t":"2025-04-25T04:00:00Z","v":877980,"vw":1.854259},{"c":1.89,"h":1.95,"l":1.84,"n":5076,"o":1.88,"t":"2025-04-28T04:00:00Z","v":816658,"vw":1.892552},{"c":1.9,"h":1.955,"l":1.85,"n":4986,"o":1.89,"t":"2025-04-29T04:00:00Z","v":1020292,"vw":1.909005},{"c":1.86,"h":1.88,"l":1.7947,"n":6799,"o":1.87,"t":"2025-04-30T04:00:00Z","v":1595746,"vw":1.842484},{"c":1.855,"h":1.9,"l":1.795,"n":5876,"o":1.87,"t":"2025-05-01T04:00:00Z","v":1109522,"vw":1.828988},{"c":1.97,"h":2.01,"l":1.87,"n":7940,"o":1.87,"t":"2025-05-02T04:00:00Z","v":1591991,"vw":1.951389},{"c":1.81,"h":1.95,"l":1.8,"n":4598,"o":1.94,"t":"2025-05-05T04:00:00Z","v":724105,"vw":1.857371},{"c":1.645,"h":1.79,"l":1.62,"n":7601,"o":1.77,"t":"2025-05-06T04:00:00Z","v":1190424,"vw":1.698473},{"c":1.69,"h":1.73,"l":1.64,"n":3892,"o":1.68,"t":"2025-05-07T04:00:00Z","v":976783,"vw":1.686776},{"c":1.7,"h":1.75,"l":1.64,"n":5674,"o":1.75,"t":"2025-05-08T04:00:00Z","v":966136,"vw":1.700961},{"c":1.6,"h":1.76,"l":1.6,"n":4325,"o":1.7,"t":"2025-05-09T04:00:00Z","v":1212490,"vw":1.656195},{"c":1.77,"h":1.86,"l":1.7,"n":8700,"o":1.72,"t":"2025-05-12T04:00:00Z","v":2072400,"vw":1.761978},{"c":1.75,"h":1.84,"l":1.68,"n":7275,"o":1.81,"t":"2025-05-13T04:00:00Z","v":1368265,"vw":1.748664},{"c":1.76,"h":1.79,"l":1.67,"n":6750,"o":1.75,"t":"2025-05-14T04:00:00Z","v":1393639,"vw":1.722969},{"c":1.81,"h":1.85,"l":1.7,"n":6629,"o":1.76,"t":"2025-05-15T04:00:00Z","v":1309448,"vw":1.774913},{"c":2.01,"h":2.05,"l":1.795,"n":7389,"o":1.81,"t":"2025-05-16T04:00:00Z","v":1767116,"vw":1.947598},{"c":2.09,"h":2.12,"l":1.9,"n":12331,"o":1.95,"t":"2025-05-19T04:00:00Z","v":1655612,"vw":2.048612},{"c":2.1,"h":2.25,"l":2.09,"n":9170,"o":2.1,"t":"2025-05-20T04:00:00Z","v":1454445,"vw":2.161585},{"c":1.97,"h":2.11,"l":1.95,"n":6697,"o":2.06,"t":"2025-05-21T04:00:00Z","v":1412408,"vw":2.021937},{"c":2.06,"h":2.1,"l":1.95,"n":6562,"o":1.97,"t":"2025-05-22T04:00:00Z","v":841429,"vw":2.029426},{"c":2.11,"h":2.12,"l":1.995,"n":5866,"o":2,"t":"2025-05-23T04:00:00Z","v":952223,"vw":2.055244},{"c":1.97,"h":2.15,"l":1.955,"n":5236,"o":2.15,"t":"2025-05-27T04:00:00Z","v":943434,"vw":2.017207},{"c":2.03,"h":2.08,"l":1.92,"n":6219,"o":1.96,"t":"2025-05-28T04:00:00Z","v":884791,"vw":2.036573},{"c":2.18,"h":2.21,"l":2.01,"n":6323,"o":2.05,"t":"2025-05-29T04:00:00Z","v":827480,"vw":2.133507},{"c":2.04,"h":2.16,"l":2.02,"n":7301,"o":2.15,"t":"2025-05-30T04:00:00Z","v":3900661,"vw":2.079365},{"c":2.12,"h":2.23,"l":2.01,"n":6400,"o":2.07,"t":"2025-06-02T04:00:00Z","v":1386947,"vw":2.127479},{"c":2.3,"h":2.36,"l":2.095,"n":7121,"o":2.12,"t":"2025-06-03T04:00:00Z","v":1139395,"vw":2.275848},{"c":2.43,"h":2.45,"l":2.26,"n":6649,"o":2.31,"t":"2025-06-04T04:00:00Z","v":1199902,"vw":2.37915},{"c":2.55,"h":2.645,"l":2.29,"n":15043,"o":2.43,"t":"2025-06-05T04:00:00Z","v":3272778,"vw":2.514657},{"c":2.6,"h":2.82,"l":2.585,"n":11998,"o":2.6,"t":"2025-06-06T04:00:00Z","v":2280758,"vw":2.710278},{"c":2.59,"h":2.656,"l":2.49,"n":6986,"o":2.64,"t":"2025-06-09T04:00:00Z","v":925659,"vw":2.557033},{"c":2.64,"h":2.735,"l":2.57,"n":7067,"o":2.61,"t":"2025-06-10T04:00:00Z","v":763926,"vw":2.652682},{"c":2.52,"h":2.6699,"l":2.51,"n":6341,"o":2.66,"t":"2025-06-11T04:00:00Z","v":724515,"vw":2.559201},{"c":2.71,"h":2.81,"l":2.41,"n":15285,"o":2.49,"t":"2025-06-12T04:00:00Z","v":1854608,"vw":2.61039},{"c":2.49,"h":2.6799,"l":2.46,"n":6471,"o":2.64,"t":"2025-06-13T04:00:00Z","v":1053752,"vw":2.526532},{"c":2.44,"h":2.525,"l":2.4,"n":5379,"o":2.5,"t":"2025-06-16T04:00:00Z","v":670120,"vw":2.440452},{"c":2.34,"h":2.475,"l":2.32,"n":5803,"o":2.42,"t":"2025-06-17T04:00:00Z","v":807048,"vw":2.387317},{"c":2.34,"h":2.44,"l":2.26,"n":7597,"o":2.32,"t":"2025-06-18T04:00:00Z","v":2069215,"vw":2.372048},{"c":2.38,"h":2.415,"l":2.3,"n":5097,"o":2.36,"t":"2025-06-20T04:00:00Z","v":1626365,"vw":2.362726},{"c":2.38,"h":2.4,"l":2.25,"n":7154,"o":2.38,"t":"2025-06-23T04:00:00Z","v":1283494,"vw":2.334459},{"c":2.45,"h":2.49,"l":2.385,"n":7100,"o":2.42,"t":"2025-06-24T04:00:00Z","v":925356,"vw":2.446518},{"c":2.39,"h":2.465,"l":2.315,"n":7349,"o":2.46,"t":"2025-06-25T04:00:00Z","v":1251462,"vw":2.393305},{"c":2.45,"h":2.53,"l":2.36,"n":7692,"o":2.39,"t":"2025-06-26T04:00:00Z","v":2013811,"vw":2.435374},{"c":2.41,"h":2.4917,"l":2.365,"n":7237,"o":2.45,"t":"2025-06-27T04:00:00Z","v":1142281,"vw":2.403647},{"c":2.4,"h":2.485,"l":2.36,"n":8547,"o":2.43,"t":"2025-06-30T04:00:00Z","v":1055980,"vw":2.407199},{"c":2.47,"h":2.53,"l":2.3,"n":6812,"o":2.37,"t":"2025-07-01T04:00:00Z","v":1008387,"vw":2.4457},{"c":2.81,"h":2.98,"l":2.46,"n":15505,"o":2.51,"t":"2025-07-02T04:00:00Z","v":3089363,"vw":2.820248},{"c":2.89,"h":3.11,"l":2.7405,"n":9479,"o":2.85,"t":"2025-07-03T04:00:00Z","v":1884073,"vw":2.981268},{"c":2.73,"h":2.8767,"l":2.73,"n":9644,"o":2.84,"t":"2025-07-07T04:00:00Z","v":1273071,"vw":2.78235},{"c":2.71,"h":2.83,"l":2.7,"n":6460,"o":2.75,"t":"2025-07-08T04:00:00Z","v":1261178,"vw":2.738284},{"c":2.77,"h":2.95,"l":2.725,"n":15489,"o":2.74,"t":"2025-07-09T04:00:00Z","v":3101068,"vw":2.831924},{"c":2.8,"h":2.965,"l":1.85,"n":30915,"o":2.77,"t":"2025-07-10T04:00:00Z","v":7998444,"vw":2.424378},{"c":2.58,"h":2.74,"l":2.535,"n":11344,"o":2.74,"t":"2025-07-11T04:00:00Z","v":1602605,"vw":2.61567},{"c":2.61,"h":2.74,"l":2.495,"n":11863,"o":2.67,"t":"2025-07-14T04:00:00Z","v":1366641,"vw":2.622009},{"c":2.5,"h":2.65,"l":2.485,"n":4693,"o":2.63,"t":"2025-07-15T04:00:00Z","v":677516,"vw":2.536133},{"c":2.4,"h":2.535,"l":2.33,"n":11545,"o":2.52,"t":"2025-07-16T04:00:00Z","v":2093684,"vw":2.427575},{"c":2.34,"h":2.4353,"l":2.305,"n":9363,"o":2.41,"t":"2025-07-17T04:00:00Z","v":1755992,"vw":2.361676},{"c":2.32,"h":2.405,"l":2.2104,"n":7260,"o":2.38,"t":"2025-07-18T04:00:00Z","v":1383018,"vw":2.300444},{"c":2.47,"h":2.53,"l":2.3077,"n":8355,"o":2.35,"t":"2025-07-21T04:00:00Z","v":1474851,"vw":2.455356},{"c":2.37,"h":2.47,"l":2.325,"n":7455,"o":2.45,"t":"2025-07-22T04:00:00Z","v":3100143,"vw":2.392859},{"c":2.48,"h":2.52,"l":2.34,"n":9824,"o":2.4,"t":"2025-07-23T04:00:00Z","v":1866054,"vw":2.426149},{"c":2.55,"h":2.6784,"l":2.49,"n":6686,"o":2.59,"t":"2025-07-24T04:00:00Z","v":957383,"vw":2.560678},{"c":2.51,"h":2.575,"l":2.455,"n":5104,"o":2.51,"t":"2025-07-25T04:00:00Z","v":765032,"vw":2.519772},{"c":2.49,"h":2.605,"l":2.49,"n":5312,"o":2.54,"t":"2025-07-28T04:00:00Z","v":668582,"vw":2.525162},{"c":2.38,"h":2.53,"l":2.37,"n":5098,"o":2.53,"t":"2025-07-29T04:00:00Z","v":631607,"vw":2.403469},{"c":2.59,"h":2.74,"l":2.37,"n":9881,"o":2.38,"t":"2025-07-30T04:00:00Z","v":1572038,"vw":2.609902},{"c":2.4,"h":2.5984,"l":2.4,"n":5297,"o":2.57,"t":"2025-07-31T04:00:00Z","v":685908,"vw":2.471991},{"c":2.45,"h":2.47,"l":2.2901,"n":6347,"o":2.35,"t":"2025-08-01T04:00:00Z","v":872045,"vw":2.399663},{"c":2.53,"h":2.62,"l":2.435,"n":6894,"o":2.52,"t":"2025-08-04T04:00:00Z","v":1032925,"vw":2.541281},{"c":2.48,"h":2.56,"l":2.435,"n":5846,"o":2.53,"t":"2025-08-05T04:00:00Z","v":631648,"vw":2.49031},{"c":2.35,"h":2.45,"l":2.35,"n":4485,"o":2.44,"t":"2025-08-06T04:00:00Z","v":569428,"vw":2.392195},{"c":2.37,"h":2.39,"l":2.305,"n":6422,"o":2.35,"t":"2025-08-07T04:00:00Z","v":884551,"vw":2.349394},{"c":2.36,"h":2.4342,"l":2.335,"n":4693,"o":2.39,"t":"2025-08-08T04:00:00Z","v":1103298,"vw":2.378376},{"c":2.35,"h":2.4,"l":2.31,"n":3792,"o":2.36,"t":"2025-08-11T04:00:00Z","v":466278,"vw":2.353938},{"c":2.44,"h":2.45,"l":2.35,"n":3931,"o":2.38,"t":"2025-08-12T04:00:00Z","v":417715,"vw":2.41833},{"c":2.6,"h":2.71,"l":2.45,"n":11682,"o":2.47,"t":"2025-08-13T04:00:00Z","v":1910799,"vw":2.593917},{"c":2.38,"h":2.6,"l":2.34,"n":8724,"o":2.55,"t":"2025-08-14T04:00:00Z","v":1323176,"vw":2.434333},{"c":2.44,"h":2.575,"l":2.35,"n":10191,"o":2.45,"t":"2025-08-15T04:00:00Z","v":2662783,"vw":2.436846},{"c":2.35,"h":2.567,"l":2.34,"n":7365,"o":2.47,"t":"2025-08-18T04:00:00Z","v":1893967,"vw":2.423284},{"c":2.19,"h":2.35,"l":2.1,"n":11904,"o":2.35,"t":"2025-08-19T04:00:00Z","v":1993918,"vw":2.216759},{"c":2.14,"h":2.2297,"l":2.1,"n":6662,"o":2.19,"t":"2025-08-20T04:00:00Z","v":739065,"vw":2.136312},{"c":2.17,"h":2.185,"l":2.07,"n":8858,"o":2.11,"t":"2025-08-21T04:00:00Z","v":1062148,"vw":2.156513},{"c":2.31,"h":2.355,"l":2.19,"n":9238,"o":2.2,"t":"2025-08-22T04:00:00Z","v":1956944,"vw":2.279832},{"c":2.15,"h":2.32,"l":2.14,"n":7426,"o":2.31,"t":"2025-08-25T04:00:00Z","v":964215,"vw":2.216766},{"c":2.15,"h":2.2,"l":2.09,"n":8207,"o":2.2,"t":"2025-08-26T04:00:00Z","v":1046819,"vw":2.135591},{"c":2.11,"h":2.185,"l":2.06,"n":9876,"o":2.14,"t":"2025-08-27T04:00:00Z","v":1696702,"vw":2.108069},{"c":2.12,"h":2.179,"l":2.09,"n":5620,"o":2.14,"t":"2025-08-28T04:00:00Z","v":843615,"vw":2.13172},{"c":2.06,"h":2.145,"l":2.05,"n":6098,"o":2.12,"t":"2025-08-29T04:00:00Z","v":1019762,"vw":2.081942},{"c":2.07,"h":2.135,"l":2.05,"n":4542,"o":2.06,"t":"2025-09-02T04:00:00Z","v":1682455,"vw":2.082961},{"c":2.05,"h":2.12,"l":2.03,"n":5464,"o":2.07,"t":"2025-09-03T04:00:00Z","v":856187,"vw":2.074889},{"c":2.15,"h":2.17,"l":2.04,"n":8986,"o":2.05,"t":"2025-09-04T04:00:00Z","v":1835085,"vw":2.113172},{"c":2.17,"h":2.2476,"l":2.13,"n":8227,"o":2.19,"t":"2025-09-05T04:00:00Z","v":1230692,"vw":2.174952},{"c":2.21,"h":2.28,"l":2.17,"n":7468,"o":2.21,"t":"2025-09-08T04:00:00Z","v":1429031,"vw":2.217548},{"c":2.12,"h":2.205,"l":2.1,"n":5902,"o":2.19,"t":"2025-09-09T04:00:00Z","v":1451682,"vw":2.131555},{"c":2.29,"h":2.3954,"l":2.1,"n":13452,"o":2.12,"t":"2025-09-10T04:00:00Z","v":3692324,"vw":2.295579},{"c":2.55,"h":2.6975,"l":2.27,"n":14630,"o":2.27,"t":"2025-09-11T04:00:00Z","v":3154655,"vw":2.532038},{"c":2.42,"h":2.57,"l":2.41,"n":10605,"o":2.52,"t":"2025-09-12T04:00:00Z","v":3901644,"vw":2.501899},{"c":2.49,"h":2.49,"l":2.32,"n":6497,"o":2.43,"t":"2025-09-15T04:00:00Z","v":1132609,"vw":2.411792},{"c":2.65,"h":2.68,"l":2.49,"n":10203,"o":2.49,"t":"2025-09-16T04:00:00Z","v":2022890,"vw":2.601802},{"c":2.52,"h":2.71,"l":2.5,"n":6582,"o":2.66,"t":"2025-09-17T04:00:00Z","v":1144062,"vw":2.570462},{"c":2.64,"h":2.68,"l":2.5201,"n":8016,"o":2.56,"t":"2025-09-18T04:00:00Z","v":1667803,"vw":2.640909},{"c":2.86,"h":2.89,"l":2.66,"n":10398,"o":2.67,"t":"2025-09-19T04:00:00Z","v":3533149,"vw":2.81029},{"c":2.98,"h":3.045,"l":2.75,"n":10760,"o":2.83,"t":"2025-09-22T04:00:00Z","v":1802252,"vw":2.966333},{"c":2.91,"h":3.01,"l":2.805,"n":14379,"o":3,"t":"2025-09-23T04:00:00Z","v":1980480,"vw":2.906559},{"c":2.82,"h":2.98,"l":2.795,"n":8707,"o":2.92,"t":"2025-09-24T04:00:00Z","v":1911026,"vw":2.870712},{"c":2.79,"h":2.88,"l":2.75,"n":6071,"o":2.78,"t":"2025-09-25T04:00:00Z","v":1346042,"vw":2.822335},{"c":3.37,"h":3.41,"l":2.77,"n":20058,"o":2.81,"t":"2025-09-26T04:00:00Z","v":5462355,"vw":3.197698},{"c":3.12,"h":3.425,"l":3.02,"n":20188,"o":3.38,"t":"2025-09-29T04:00:00Z","v":5535864,"vw":3.12655},{"c":3.05,"h":3.14,"l":2.91,"n":11796,"o":3.08,"t":"2025-09-30T04:00:00Z","v":2944985,"vw":3.032682},{"c":3.03,"h":3.18,"l":2.98,"n":7900,"o":3.02,"t":"2025-10-01T04:00:00Z","v":1406779,"vw":3.093286},{"c":3.11,"h":3.16,"l":3.005,"n":8446,"o":3.04,"t":"2025-10-02T04:00:00Z","v":3010713,"vw":3.071603},{"c":3.19,"h":3.38,"l":3.11,"n":9827,"o":3.19,"t":"2025-10-03T04:00:00Z","v":1518164,"vw":3.211155},{"c":3.18,"h":3.29,"l":3.15,"n":8296,"o":3.22,"t":"2025-10-06T04:00:00Z","v":1119162,"vw":3.192379},{"c":3.07,"h":3.23,"l":3.055,"n":8037,"o":3.19,"t":"2025-10-07T04:00:00Z","v":917956,"vw":3.107746},{"c":3.15,"h":3.22,"l":3.045,"n":7819,"o":3.07,"t":"2025-10-08T04:00:00Z","v":1611185,"vw":3.146401},{"c":3.26,"h":3.3,"l":3.09,"n":9440,"o":3.15,"t":"2025-10-09T04:00:00Z","v":1593096,"vw":3.22009},{"c":3.1,"h":3.26,"l":2.93,"n":12375,"o":3.26,"t":"2025-10-10T04:00:00Z","v":2175849,"vw":3.039551},{"c":3.005,"h":3.1795,"l":2.925,"n":8564,"o":3.12,"t":"2025-10-13T04:00:00Z","v":1147894,"vw":2.998254},{"c":3,"h":3.05,"l":2.8609,"n":8670,"o":2.93,"t":"2025-10-14T04:00:00Z","v":1573718,"vw":2.986499},{"c":3.04,"h":3.21,"l":2.95,"n":9620,"o":3,"t":"2025-10-15T04:00:00Z","v":1731946,"vw":3.066003},{"c":3.17,"h":3.26,"l":3.05,"n":10342,"o":3.08,"t":"2025-10-16T04:00:00Z","v":1618548,"vw":3.180867},{"c":3.15,"h":3.355,"l":3.09,"n":11896,"o":3.14,"t":"2025-10-17T04:00:00Z","v":1554756,"vw":3.175021},{"c":3.16,"h":3.285,"l":3.125,"n":12486,"o":3.23,"t":"2025-10-20T04:00:00Z","v":2246102,"vw":3.19449},{"c":3.13,"h":3.22,"l":3.05,"n":10147,"o":3.17,"t":"2025-10-21T04:00:00Z","v":1663711,"vw":3.137804},{"c":3,"h":3.15,"l":2.885,"n":10802,"o":3.13,"t":"2025-10-22T04:00:00Z","v":1690550,"vw":2.98807},{"c":3.05,"h":3.06,"l":2.905,"n":8635,"o":2.99,"t":"2025-10-23T04:00:00Z","v":1222934,"vw":2.969767},{"c":3.21,"h":3.34,"l":3.06,"n":11742,"o":3.06,"t":"2025-10-24T04:00:00Z","v":3192089,"vw":3.235854},{"c":3.54,"h":3.55,"l":3.26,"n":11201,"o":3.26,"t":"2025-10-27T04:00:00Z","v":1970080,"vw":3.462728},{"c":3.45,"h":3.6,"l":3.43,"n":9630,"o":3.52,"t":"2025-10-28T04:00:00Z","v":1715169,"vw":3.524938},{"c":3.19,"h":3.5,"l":3.165,"n":12919,"o":3.45,"t":"2025-10-29T04:00:00Z","v":2946904,"vw":3.320808},{"c":2.93,"h":3.2,"l":2.91,"n":10991,"o":3.16,"t":"2025-10-30T04:00:00Z","v":1726165,"vw":3.045294},{"c":3.16,"h":3.235,"l":2.89,"n":18643,"o":2.93,"t":"2025-10-31T04:00:00Z","v":3738058,"vw":3.147031},{"c":3.17,"h":3.37,"l":3.09,"n":12532,"o":3.2,"t":"2025-11-03T05:00:00Z","v":2370793,"vw":3.18869},{"c":3.08,"h":3.16,"l":3.016,"n":10978,"o":3.05,"t":"2025-11-04T05:00:00Z","v":1884178,"vw":3.090829},{"c":3.01,"h":3.15,"l":2.98,"n":10299,"o":3.08,"t":"2025-11-05T05:00:00Z","v":1421224,"vw":3.032581},{"c":3.02,"h":3.1166,"l":2.92,"n":7494,"o":3.08,"t":"2025-11-06T05:00:00Z","v":1052476,"vw":3.018595},{"c":2.88,"h":2.98,"l":2.655,"n":11248,"o":2.98,"t":"2025-11-07T05:00:00Z","v":1639126,"vw":2.800292},{"c":2.98,"h":3.0055,"l":2.9,"n":7274,"o":2.92,"t":"2025-11-10T05:00:00Z","v":837391,"vw":2.959763},{"c":2.97,"h":3.03,"l":2.8601,"n":7314,"o":2.95,"t":"2025-11-11T05:00:00Z","v":935534,"vw":2.953289},{"c":2.84,"h":2.97,"l":2.74,"n":9950,"o":2.96,"t":"2025-11-12T05:00:00Z","v":1922271,"vw":2.833547},{"c":2.68,"h":2.8299,"l":2.54,"n":27380,"o":2.57,"t":"2025-11-13T05:00:00Z","v":3853220,"vw":2.671866},{"c":2.71,"h":2.895,"l":2.6501,"n":18491,"o":2.68,"t":"2025-11-14T05:00:00Z","v":3507836,"vw":2.782331},{"c":3.02,"h":3.115,"l":2.67,"n":33972,"o":2.69,"t":"2025-11-17T05:00:00Z","v":3647775,"vw":2.992339},{"c":3.2,"h":3.2879,"l":2.99,"n":21910,"o":3.02,"t":"2025-11-18T05:00:00Z","v":2951950,"vw":3.180796},{"c":4.06,"h":4.2,"l":3.5,"n":60066,"o":3.58,"t":"2025-11-19T05:00:00Z","v":10650536,"vw":3.947005},{"c":4.27,"h":5.07,"l":4.245,"n":51111,"o":4.4,"t":"2025-11-20T05:00:00Z","v":8299930,"vw":4.607444},{"c":4.27,"h":4.415,"l":4.165,"n":29565,"o":4.29,"t":"2025-11-21T05:00:00Z","v":3979106,"vw":4.282176},{"c":4.51,"h":4.7,"l":4.368,"n":29625,"o":4.45,"t":"2025-11-24T05:00:00Z","v":3844244,"vw":4.54115},{"c":4.44,"h":4.6,"l":4.325,"n":20119,"o":4.53,"t":"2025-11-25T05:00:00Z","v":2852670,"vw":4.410159},{"c":4.32,"h":4.445,"l":4.262,"n":24596,"o":4.41,"t":"2025-11-26T05:00:00Z","v":3045876,"vw":4.369585},{"c":4.5,"h":4.64,"l":4.35,"n":14586,"o":4.36,"t":"2025-11-28T05:00:00Z","v":1763963,"vw":4.509924},{"c":4.13,"h":4.5,"l":4.07,"n":17303,"o":4.42,"t":"2025-12-01T05:00:00Z","v":2248232,"vw":4.188211},{"c":4.06,"h":4.44,"l":4.01,"n":20091,"o":4.26,"t":"2025-12-02T05:00:00Z","v":4167576,"vw":4.13772},{"c":4.28,"h":4.31,"l":4.08,"n":15108,"o":4.1,"t":"2025-12-03T05:00:00Z","v":1777202,"vw":4.245657},{"c":4.49,"h":4.545,"l":4.25,"n":17644,"o":4.445,"t":"2025-12-04T05:00:00Z","v":2489315,"vw":4.400631},{"c":4.61,"h":4.74,"l":4.48,"n":16721,"o":4.48,"t":"2025-12-05T05:00:00Z","v":1944309,"vw":4.633764},{"c":4.86,"h":5,"l":4.71,"n":21180,"o":4.72,"t":"2025-12-08T05:00:00Z","v":2433500,"vw":4.861695},{"c":4.86,"h":4.98,"l":4.785,"n":19344,"o":4.87,"t":"2025-12-09T05:00:00Z","v":2274952,"vw":4.899089},{"c":4.9,"h":5,"l":4.84,"n":17636,"o":4.85,"t":"2025-12-10T05:00:00Z","v":1666824,"vw":4.91669},{"c":5.04,"h":5.125,"l":4.885,"n":25562,"o":4.91,"t":"2025-12-11T05:00:00Z","v":3393146,"vw":5.026915},{"c":4.97,"h":5.34,"l":4.95,"n":38378,"o":5.03,"t":"2025-12-12T05:00:00Z","v":5562697,"vw":5.146011},{"c":4.91,"h":5.07,"l":4.795,"n":26297,"o":4.99,"t":"2025-12-15T05:00:00Z","v":3344242,"vw":4.904545},{"c":4.8,"h":5.01,"l":4.75,"n":20536,"o":4.91,"t":"2025-12-16T05:00:00Z","v":2618717,"vw":4.83718},{"c":4.9,"h":4.975,"l":4.805,"n":16314,"o":4.82,"t":"2025-12-17T05:00:00Z","v":1810596,"vw":4.880185},{"c":4.82,"h":5.11,"l":4.805,"n":18271,"o":4.99,"t":"2025-12-18T05:00:00Z","v":2705162,"vw":4.936775},{"c":5.17,"h":5.415,"l":4.85,"n":21989,"o":4.86,"t":"2025-12-19T05:00:00Z","v":10460487,"vw":5.184302},{"c":5.19,"h":5.48,"l":5.11,"n":16872,"o":5.18,"t":"2025-12-22T05:00:00Z","v":2401978,"vw":5.3025},{"c":5.11,"h":5.32,"l":5.04,"n":19109,"o":5.32,"t":"2025-12-23T05:00:00Z","v":2169793,"vw":5.110936},{"c":5.18,"h":5.2867,"l":5.11,"n":10675,"o":5.15,"t":"2025-12-24T05:00:00Z","v":955878,"vw":5.185276},{"c":5.11,"h":5.27,"l":4.94,"n":14873,"o":5.16,"t":"2025-12-26T05:00:00Z","v":1670270,"vw":5.082778},{"c":5,"h":5.18,"l":4.99,"n":14619,"o":5.04,"t":"2025-12-29T05:00:00Z","v":1355691,"vw":5.046731},{"c":5.04,"h":5.18,"l":4.95,"n":17166,"o":5.02,"t":"2025-12-30T05:00:00Z","v":1934723,"vw":5.011515},{"c":5.02,"h":5.115,"l":4.95,"n":11285,"o":5.04,"t":"2025-12-31T05:00:00Z","v":2107909,"vw":5.0304},{"c":4.69,"h":5.16,"l":4.65,"n":17193,"o":5.1,"t":"2026-01-02T05:00:00Z","v":2102617,"vw":4.777689},{"c":5.22,"h":5.23,"l":4.545,"n":26204,"o":4.74,"t":"2026-01-05T05:00:00Z","v":5407739,"vw":4.838431},{"c":5.1,"h":5.17,"l":4.95,"n":19712,"o":5.17,"t":"2026-01-06T05:00:00Z","v":3203744,"vw":5.052542},{"c":5.53,"h":5.73,"l":5.1,"n":18351,"o":5.1,"t":"2026-01-07T05:00:00Z","v":3142227,"vw":5.475208},{"c":5.29,"h":5.54,"l":5.255,"n":12194,"o":5.52,"t":"2026-01-08T05:00:00Z","v":2428721,"vw":5.347648},{"c":5.25,"h":5.54,"l":5.22,"n":11544,"o":5.38,"t":"2026-01-09T05:00:00Z","v":1870725,"vw":5.310686},{"c":5.56,"h":5.57,"l":5.12,"n":14288,"o":5.25,"t":"2026-01-12T05:00:00Z","v":1816350,"vw":5.406328},{"c":6.19,"h":6.3,"l":5.496,"n":20988,"o":5.53,"t":"2026-01-13T05:00:00Z","v":2793922,"vw":6.049627},{"c":6.68,"h":6.83,"l":6,"n":30813,"o":6.2,"t":"2026-01-14T05:00:00Z","v":4643926,"vw":6.476888},{"c":6.16,"h":6.755,"l":6.15,"n":21732,"o":6.69,"t":"2026-01-15T05:00:00Z","v":2970185,"vw":6.290151},{"c":6.07,"h":6.28,"l":6.05,"n":12288,"o":6.2,"t":"2026-01-16T05:00:00Z","v":1616892,"vw":6.124935},{"c":6.16,"h":6.19,"l":5.85,"n":17100,"o":6.06,"t":"2026-01-20T05:00:00Z","v":1949797,"vw":6.084497},{"c":6.85,"h":6.875,"l":6.17,"n":24073,"o":6.17,"t":"2026-01-21T05:00:00Z","v":2997429,"vw":6.622601},{"c":6.96,"h":7.06,"l":6.855,"n":25662,"o":6.87,"t":"2026-01-22T05:00:00Z","v":2780332,"vw":6.973707},{"c":6.78,"h":7.18,"l":6.755,"n":19592,"o":6.98,"t":"2026-01-23T05:00:00Z","v":2337070,"vw":6.891731},{"c":6.66,"h":6.745,"l":6.42,"n":15496,"o":6.7,"t":"2026-01-26T05:00:00Z","v":1714446,"vw":6.584331},{"c":6.57,"h":6.82,"l":6.485,"n":13901,"o":6.66,"t":"2026-01-27T05:00:00Z","v":2449810,"vw":6.566082},{"c":6.29,"h":6.63,"l":6.26,"n":19165,"o":6.63,"t":"2026-01-28T05:00:00Z","v":3741702,"vw":6.418562},{"c":6.52,"h":6.55,"l":6.3,"n":15076,"o":6.41,"t":"2026-01-29T05:00:00Z","v":1287889,"vw":6.4528},{"c":6.24,"h":6.84,"l":6.155,"n":14090,"o":6.65,"t":"2026-01-30T05:00:00Z","v":1841321,"vw":6.365072},{"c":6.38,"h":6.55,"l":6.1,"n":13547,"o":6.13,"t":"2026-02-02T05:00:00Z","v":1572041,"vw":6.387465},{"c":6.48,"h":6.59,"l":6.3,"n":12293,"o":6.36,"t":"2026-02-03T05:00:00Z","v":1435503,"vw":6.454336},{"c":6.04,"h":6.52,"l":5.9,"n":15313,"o":6.42,"t":"2026-02-04T05:00:00Z","v":1884601,"vw":6.064721},{"c":5.63,"h":6.21,"l":5.43,"n":24972,"o":5.93,"t":"2026-02-05T05:00:00Z","v":2384619,"vw":5.679035},{"c":5.73,"h":5.855,"l":5.58,"n":15822,"o":5.79,"t":"2026-02-06T05:00:00Z","v":2060577,"vw":5.718346},{"c":5.63,"h":5.71,"l":5.46,"n":15504,"o":5.71,"t":"2026-02-09T05:00:00Z","v":1716658,"vw":5.593951},{"c":5.61,"h":5.79,"l":5.57,"n":13026,"o":5.7,"t":"2026-02-10T05:00:00Z","v":3347432,"vw":5.662046},{"c":5.24,"h":5.75,"l":5.09,"n":25066,"o":5.66,"t":"2026-02-11T05:00:00Z","v":2488978,"vw":5.23082},{"c":5.19,"h":5.435,"l":5.13,"n":21861,"o":5.25,"t":"2026-02-12T05:00:00Z","v":2216032,"vw":5.231133},{"c":4.89,"h":5.37,"l":4.87,"n":17391,"o":5.22,"t":"2026-02-13T05:00:00Z","v":1903991,"vw":5.008212},{"c":5.04,"h":5.11,"l":4.79,"n":20752,"o":4.89,"t":"2026-02-17T05:00:00Z","v":2090401,"vw":5.003747},{"c":5.06,"h":5.18,"l":4.925,"n":15453,"o":4.98,"t":"2026-02-18T05:00:00Z","v":1858213,"vw":5.081653},{"c":5.1,"h":5.19,"l":5,"n":19440,"o":5.15,"t":"2026-02-19T05:00:00Z","v":1406317,"vw":5.107719},{"c":4.9,"h":5.105,"l":4.855,"n":14529,"o":5.05,"t":"2026-02-20T05:00:00Z","v":1749101,"vw":4.930723},{"c":4.89,"h":5.075,"l":4.78,"n":17912,"o":4.89,"t":"2026-02-23T05:00:00Z","v":1597715,"vw":4.881671},{"c":4.96,"h":5.06,"l":4.8912,"n":19607,"o":4.93,"t":"2026-02-24T05:00:00Z","v":2674720,"vw":4.989765},{"c":5.09,"h":5.205,"l":4.97,"n":24142,"o":5.025,"t":"2026-02-25T05:00:00Z","v":2837227,"vw":5.108667},{"c":5.38,"h":5.43,"l":4.96,"n":26858,"o":5.115,"t":"2026-02-26T05:00:00Z","v":4159402,"vw":5.28602},{"c":5.6,"h":5.635,"l":5.25,"n":18866,"o":5.31,"t":"2026-02-27T05:00:00Z","v":4704244,"vw":5.538581},{"c":5.52,"h":5.73,"l":5.32,"n":22798,"o":5.57,"t":"2026-03-02T05:00:00Z","v":3068850,"vw":5.494134},{"c":5.43,"h":5.535,"l":5.12,"n":26107,"o":5.29,"t":"2026-03-03T05:00:00Z","v":6163879,"vw":5.363274},{"c":5.59,"h":5.64,"l":5.37,"n":23263,"o":5.46,"t":"2026-03-04T05:00:00Z","v":3264042,"vw":5.550523},{"c":5.43,"h":5.595,"l":5.365,"n":22839,"o":5.48,"t":"2026-03-05T05:00:00Z","v":3159356,"vw":5.478142},{"c":5.16,"h":5.38,"l":5.01,"n":20382,"o":5.26,"t":"2026-03-06T05:00:00Z","v":1792681,"vw":5.156198},{"c":5.59,"h":5.63,"l":5.02,"n":21274,"o":5.02,"t":"2026-03-09T04:00:00Z","v":2107288,"vw":5.446089},{"c":6.08,"h":6.2,"l":5.67,"n":22999,"o":5.67,"t":"2026-03-10T04:00:00Z","v":2222613,"vw":5.995493},{"c":6.03,"h":6.29,"l":5.8801,"n":19422,"o":6.08,"t":"2026-03-11T04:00:00Z","v":1338888,"vw":6.037627},{"c":5.44,"h":5.95,"l":5.425,"n":29726,"o":5.77,"t":"2026-03-12T04:00:00Z","v":2463188,"vw":5.533073},{"c":5.66,"h":5.88,"l":5.58,"n":16407,"o":5.62,"t":"2026-03-13T04:00:00Z","v":1598443,"vw":5.681588},{"c":5.72,"h":5.94,"l":5.625,"n":29470,"o":5.76,"t":"2026-03-16T04:00:00Z","v":3419515,"vw":5.773972},{"c":5.61,"h":5.795,"l":5.565,"n":19948,"o":5.71,"t":"2026-03-17T04:00:00Z","v":1887589,"vw":5.662764},{"c":5.42,"h":5.68,"l":5.38,"n":28452,"o":5.63,"t":"2026-03-18T04:00:00Z","v":2807955,"vw":5.505588},{"c":5.49,"h":5.62,"l":5.3,"n":26640,"o":5.39,"t":"2026-03-19T04:00:00Z","v":2741094,"vw":5.461578},{"c":5.11,"h":5.62,"l":5.06,"n":23198,"o":5.45,"t":"2026-03-20T04:00:00Z","v":10013184,"vw":5.146359},{"c":5.37,"h":5.48,"l":5.11,"n":21156,"o":5.11,"t":"2026-03-23T04:00:00Z","v":2008041,"vw":5.333303},{"c":5,"h":5.3,"l":4.95,"n":22811,"o":5.25,"t":"2026-03-24T04:00:00Z","v":2714810,"vw":5.031807},{"c":5.365,"h":5.52,"l":5.09,"n":19495,"o":5.12,"t":"2026-03-25T04:00:00Z","v":2173588,"vw":5.355832},{"c":5.25,"h":5.325,"l":5.01,"n":24903,"o":5.23,"t":"2026-03-26T04:00:00Z","v":2851130,"vw":5.180275},{"c":5,"h":5.32,"l":4.995,"n":17156,"o":5.19,"t":"2026-03-27T04:00:00Z","v":1751851,"vw":5.080222},{"c":4.96,"h":5.14,"l":4.855,"n":18442,"o":5.01,"t":"2026-03-30T04:00:00Z","v":2294248,"vw":4.964644},{"c":5.54,"h":6.1,"l":5.235,"n":29780,"o":5.64,"t":"2026-03-31T04:00:00Z","v":4932612,"vw":5.580037},{"c":5.36,"h":5.99,"l":5.3499,"n":23266,"o":5.68,"t":"2026-04-01T04:00:00Z","v":2451586,"vw":5.575866},{"c":5.5,"h":5.65,"l":5.13,"n":25863,"o":5.255,"t":"2026-04-02T04:00:00Z","v":3331298,"vw":5.451616},{"c":5.8,"h":5.935,"l":5.46,"n":29359,"o":5.5,"t":"2026-04-06T04:00:00Z","v":3338044,"vw":5.774447},{"c":5.99,"h":6.01,"l":5.46,"n":21643,"o":5.69,"t":"2026-04-07T04:00:00Z","v":2247288,"vw":5.863599},{"c":6.05,"h":6.37,"l":5.985,"n":21678,"o":6.24,"t":"2026-04-08T04:00:00Z","v":2468301,"vw":6.064077},{"c":6.14,"h":6.2,"l":5.99,"n":13869,"o":5.99,"t":"2026-04-09T04:00:00Z","v":1280721,"vw":6.131313},{"c":5.85,"h":6.21,"l":5.72,"n":21188,"o":6.2,"t":"2026-04-10T04:00:00Z","v":2146130,"vw":5.912065},{"c":5.81,"h":6.075,"l":5.785,"n":17022,"o":5.87,"t":"2026-04-13T04:00:00Z","v":1509800,"vw":5.8601},{"c":5.8,"h":5.95,"l":5.75,"n":15563,"o":5.86,"t":"2026-04-14T04:00:00Z","v":2146593,"vw":5.845036},{"c":6.35,"h":6.435,"l":5.91,"n":28610,"o":5.93,"t":"2026-04-15T04:00:00Z","v":4342095,"vw":6.267792},{"c":6.33,"h":6.385,"l":6.1,"n":17732,"o":6.27,"t":"2026-04-16T04:00:00Z","v":2413705,"vw":6.294412},{"c":6.54,"h":6.615,"l":6.35,"n":23603,"o":6.41,"t":"2026-04-17T04:00:00Z","v":3001208,"vw":6.537164},{"c":6.43,"h":6.53,"l":6.24,"n":15865,"o":6.48,"t":"2026-04-20T04:00:00Z","v":1429311,"vw":6.423572},{"c":6.2,"h":6.39,"l":6.11,"n":18407,"o":6.39,"t":"2026-04-21T04:00:00Z","v":1695163,"vw":6.201035},{"c":6.26,"h":6.32,"l":6.13,"n":15966,"o":6.31,"t":"2026-04-22T04:00:00Z","v":1848214,"vw":6.213092},{"c":6.06,"h":6.42,"l":6.05,"n":17901,"o":6.19,"t":"2026-04-23T04:00:00Z","v":2087393,"vw":6.213642},{"c":5.88,"h":6.11,"l":5.8108,"n":15110,"o":6.06,"t":"2026-04-24T04:00:00Z","v":1393815,"vw":5.919176},{"c":6.1,"h":6.17,"l":5.82,"n":20021,"o":5.82,"t":"2026-04-27T04:00:00Z","v":3090498,"vw":6.083292},{"c":6,"h":6.26,"l":5.95,"n":20323,"o":6.03,"t":"2026-04-28T04:00:00Z","v":2164095,"vw":6.019385},{"c":5.89,"h":6.065,"l":5.7807,"n":17117,"o":5.98,"t":"2026-04-29T04:00:00Z","v":2572021,"vw":5.94364},{"c":5.87,"h":6.005,"l":5.83,"n":16182,"o":5.93,"t":"2026-04-30T04:00:00Z","v":2174828,"vw":5.905621},{"c":5.75,"h":5.96,"l":5.725,"n":13107,"o":5.85,"t":"2026-05-01T04:00:00Z","v":1233981,"vw":5.798649},{"c":5.69,"h":5.92,"l":5.62,"n":16304,"o":5.68,"t":"2026-05-04T04:00:00Z","v":2334840,"vw":5.707498},{"c":5.72,"h":5.88,"l":5.635,"n":13829,"o":5.78,"t":"2026-05-05T04:00:00Z","v":1917656,"vw":5.722167},{"c":5.7,"h":5.82,"l":5.65,"n":14620,"o":5.8,"t":"2026-05-06T04:00:00Z","v":1351467,"vw":5.695721},{"c":5.52,"h":5.705,"l":5.28,"n":18148,"o":5.68,"t":"2026-05-07T04:00:00Z","v":2357582,"vw":5.501403},{"c":5.69,"h":6.025,"l":5.5587,"n":18553,"o":5.615,"t":"2026-05-08T04:00:00Z","v":2011745,"vw":5.757099},{"c":5.68,"h":5.925,"l":5.585,"n":17385,"o":5.78,"t":"2026-05-11T04:00:00Z","v":2275222,"vw":5.727357},{"c":5.44,"h":5.62,"l":5.44,"n":12958,"o":5.62,"t":"2026-05-12T04:00:00Z","v":1189673,"vw":5.497786},{"c":5.45,"h":5.585,"l":5.34,"n":17590,"o":5.47,"t":"2026-05-13T04:00:00Z","v":2253588,"vw":5.460898},{"c":5.37,"h":5.525,"l":5.33,"n":15645,"o":5.45,"t":"2026-05-14T04:00:00Z","v":1588019,"vw":5.391843},{"c":5.21,"h":5.37,"l":5.06,"n":16776,"o":5.25,"t":"2026-05-15T04:00:00Z","v":1850647,"vw":5.195719},{"c":4.96,"h":5.35,"l":4.91,"n":23943,"o":5.2,"t":"2026-05-18T04:00:00Z","v":3279871,"vw":5.053486},{"c":4.91,"h":5,"l":4.835,"n":20484,"o":4.95,"t":"2026-05-19T04:00:00Z","v":2576211,"vw":4.908658},{"c":5.04,"h":5.1,"l":4.935,"n":14859,"o":4.97,"t":"2026-05-20T04:00:00Z","v":1808619,"vw":5.012399},{"c":5.44,"h":5.46,"l":4.88,"n":21437,"o":4.94,"t":"2026-05-21T04:00:00Z","v":3012150,"vw":5.277721},{"c":5.31,"h":5.565,"l":5.25,"n":15586,"o":5.45,"t":"2026-05-22T04:00:00Z","v":2180199,"vw":5.319714},{"c":5.52,"h":5.535,"l":5.29,"n":16555,"o":5.41,"t":"2026-05-26T04:00:00Z","v":4504777,"vw":5.398822},{"c":5.39,"h":5.64,"l":5.375,"n":18516,"o":5.55,"t":"2026-05-27T04:00:00Z","v":1931021,"vw":5.486318},{"c":5.37,"h":5.495,"l":5.27,"n":17489,"o":5.365,"t":"2026-05-28T04:00:00Z","v":2720625,"vw":5.416497},{"c":5.42,"h":5.48,"l":5.235,"n":15186,"o":5.37,"t":"2026-05-29T04:00:00Z","v":2176799,"vw":5.38093},{"c":5.58,"h":5.92,"l":5.395,"n":34536,"o":5.92,"t":"2026-06-01T04:00:00Z","v":4731723,"vw":5.586127},{"c":5.26,"h":5.47,"l":5.215,"n":21660,"o":5.47,"t":"2026-06-02T04:00:00Z","v":2105099,"vw":5.278801},{"c":5.39,"h":5.44,"l":5.204,"n":19985,"o":5.25,"t":"2026-06-03T04:00:00Z","v":2922052,"vw":5.367488},{"c":5.45,"h":5.69,"l":5.32,"n":23864,"o":5.39,"t":"2026-06-04T04:00:00Z","v":3229788,"vw":5.515437},{"c":5.29,"h":5.47,"l":5.245,"n":18492,"o":5.41,"t":"2026-06-05T04:00:00Z","v":1762582,"vw":5.312774},{"c":5.12,"h":5.46,"l":5.11,"n":21805,"o":5.39,"t":"2026-06-08T04:00:00Z","v":3315531,"vw":5.224588},{"c":5.2,"h":5.34,"l":5.02,"n":22968,"o":5.19,"t":"2026-06-09T04:00:00Z","v":3194940,"vw":5.181004},{"c":4.72,"h":5.3,"l":4.675,"n":24393,"o":5.15,"t":"2026-06-10T04:00:00Z","v":2627054,"vw":4.82478},{"c":4.7,"h":4.91,"l":4.66,"n":17867,"o":4.74,"t":"2026-06-11T04:00:00Z","v":1673934,"vw":4.748716},{"c":4.71,"h":4.83,"l":4.59,"n":23171,"o":4.7,"t":"2026-06-12T04:00:00Z","v":3196207,"vw":4.717172},{"c":4.64,"h":4.94,"l":4.47,"n":21186,"o":4.8,"t":"2026-06-15T04:00:00Z","v":2898270,"vw":4.623677},{"c":4.52,"h":4.72,"l":4.46,"n":19326,"o":4.64,"t":"2026-06-16T04:00:00Z","v":2409046,"vw":4.530876},{"c":4.94,"h":4.96,"l":4.54,"n":20206,"o":4.54,"t":"2026-06-17T04:00:00Z","v":2376548,"vw":4.849561},{"c":4.9,"h":5.21,"l":4.815,"n":19039,"o":5.1,"t":"2026-06-18T04:00:00Z","v":7342618,"vw":4.928127},{"c":5.04,"h":5.165,"l":4.935,"n":19708,"o":4.99,"t":"2026-06-22T04:00:00Z","v":3039615,"vw":5.046403},{"c":5.28,"h":5.39,"l":4.945,"n":34664,"o":4.99,"t":"2026-06-23T04:00:00Z","v":5852096,"vw":5.280331},{"c":5.3,"h":5.6,"l":5.25,"n":26120,"o":5.3,"t":"2026-06-24T04:00:00Z","v":3303498,"vw":5.4055},{"c":5.15,"h":5.555,"l":5.05,"n":28990,"o":5.35,"t":"2026-06-25T04:00:00Z","v":3831654,"vw":5.281091},{"c":5.48,"h":5.51,"l":5.16,"n":34203,"o":5.17,"t":"2026-06-26T04:00:00Z","v":14807078,"vw":5.432421},{"c":5.57,"h":5.65,"l":5.42,"n":27107,"o":5.48,"t":"2026-06-29T04:00:00Z","v":8568173,"vw":5.545893},{"c":5.71,"h":5.73,"l":5.47,"n":21404,"o":5.57,"t":"2026-06-30T04:00:00Z","v":3633763,"vw":5.671179},{"c":5.55,"h":6.04,"l":5.435,"n":28822,"o":5.71,"t":"2026-07-01T04:00:00Z","v":4919984,"vw":5.648504},{"c":5.46,"h":5.64,"l":5.275,"n":22323,"o":5.58,"t":"2026-07-02T04:00:00Z","v":2561858,"vw":5.433193},{"c":5.96,"h":6.09,"l":5.39,"n":33266,"o":5.43,"t":"2026-07-06T04:00:00Z","v":6779017,"vw":5.899503},{"c":6.43,"h":6.47,"l":5.83,"n":42941,"o":5.99,"t":"2026-07-07T04:00:00Z","v":5759483,"vw":6.238519},{"c":5.96,"h":6.51,"l":5.835,"n":39312,"o":6.35,"t":"2026-07-08T04:00:00Z","v":7549026,"vw":6.094783},{"c":5.94,"h":6.01,"l":5.835,"n":19639,"o":5.88,"t":"2026-07-09T04:00:00Z","v":4836245,"vw":5.926536},{"c":5.8,"h":5.9,"l":5.49,"n":23061,"o":5.9,"t":"2026-07-10T04:00:00Z","v":2736886,"vw":5.699328},{"c":5.63,"h":5.84,"l":5.5,"n":28777,"o":5.69,"t":"2026-07-13T04:00:00Z","v":3040226,"vw":5.64092},{"c":5.55,"h":5.785,"l":5.41,"n":21630,"o":5.67,"t":"2026-07-14T04:00:00Z","v":5555949,"vw":5.565844},{"c":6.5,"h":6.51,"l":5.4752,"n":45827,"o":5.868,"t":"2026-07-15T04:00:00Z","v":8846459,"vw":6.094269},{"c":5.89,"h":6.58,"l":5.78,"n":44870,"o":6.5,"t":"2026-07-16T04:00:00Z","v":7711321,"vw":6.184304},{"c":5.8,"h":6.155,"l":5.68,"n":28535,"o":5.75,"t":"2026-07-17T04:00:00Z","v":3341485,"vw":5.861058},{"c":5.57,"h":5.92,"l":5.54,"n":21896,"o":5.78,"t":"2026-07-20T04:00:00Z","v":2216376,"vw":5.631139},{"c":5.39,"h":5.64,"l":4.96,"n":23463,"o":5.395,"t":"2026-07-21T04:00:00Z","v":2956300,"vw":5.377064},{"c":5.23,"h":5.365,"l":5.15,"n":14046,"o":5.28,"t":"2026-07-22T04:00:00Z","v":1619874,"vw":5.217606},{"c":5.3,"h":5.345,"l":5.06,"n":19423,"o":5.12,"t":"2026-07-23T04:00:00Z","v":2194282,"vw":5.225969},{"c":5.22,"h":5.61,"l":5.155,"n":16682,"o":5.43,"t":"2026-07-24T04:00:00Z","v":2733779,"vw":5.361936},{"c":5.13,"h":5.4,"l":5.13,"n":13111,"o":5.3,"t":"2026-07-27T04:00:00Z","v":1634987,"vw":5.232066},{"c":4.97,"h":5.2,"l":4.9,"n":20194,"o":5.12,"t":"2026-07-28T04:00:00Z","v":2495642,"vw":4.990435},{"c":4.86,"h":5.03,"l":4.76,"n":22317,"o":4.97,"t":"2026-07-29T04:00:00Z","v":3464117,"vw":4.861511},{"c":5.27,"h":5.295,"l":4.83,"n":21913,"o":4.88,"t":"2026-07-30T04:00:00Z","v":2612801,"vw":5.144177},{"c":5.095,"h":5.4,"l":5.025,"n":24344,"o":5.37,"t":"2026-07-31T04:00:00Z","v":2800733,"vw":5.088962},{"c":5.25,"h":5.27,"l":4.89,"n":16535,"o":5.07,"t":"2026-08-03T04:00:00Z","v":2691385,"vw":5.22302},{"c":5.33,"h":5.48,"l":5.255,"n":18900,"o":5.35,"t":"2026-08-04T04:00:00Z","v":2561996,"vw":5.360137},{"c":5.37,"h":5.43,"l":5.26,"n":17155,"o":5.4,"t":"2026-08-05T04:00:00Z","v":1770803,"vw":5.36514},{"c":5.6,"h":5.6,"l":5.37,"n":24633,"o":5.37,"t":"2026-08-06T04:00:00Z","v":3049063,"vw":5.516703},{"c":5.41,"h":5.7,"l":5.39,"n":16143,"o":5.63,"t":"2026-08-07T04:00:00Z","v":2045971,"vw":5.457553},{"c":5.39,"h":5.505,"l":5.265,"n":24153,"o":5.39,"t":"2026-08-10T04:00:00Z","v":1959011,"vw":5.387515},{"c":5.34,"h":5.45,"l":5.165,"n":10789,"o":5.4,"t":"2026-08-11T04:00:00Z","v":924810,"vw":5.303955},{"c":5.33,"h":5.415,"l":5,"n":29153,"o":5.06,"t":"2026-08-12T04:00:00Z","v":3931032,"vw":5.297904},{"c":5.26,"h":5.4,"l":5.195,"n":27866,"o":5.36,"t":"2026-08-13T04:00:00Z","v":3121562,"vw":5.288171},{"c":5.29,"h":5.345,"l":5.081,"n":21635,"o":5.21,"t":"2026-08-14T04:00:00Z","v":2990225,"vw":5.249636},{"c":5.13,"h":5.29,"l":5.06,"n":21775,"o":5.26,"t":"2026-08-17T04:00:00Z","v":3624278,"vw":5.136649},{"c":5.28,"h":5.3078,"l":5.02,"n":17044,"o":5.03,"t":"2026-08-18T04:00:00Z","v":2243773,"vw":5.244528},{"c":5.5,"h":5.59,"l":5.34,"n":24626,"o":5.45,"t":"2026-08-19T04:00:00Z","v":3498239,"vw":5.473235},{"c":5.18,"h":5.465,"l":5.105,"n":14105,"o":5.41,"t":"2026-08-20T04:00:00Z","v":1669656,"vw":5.212441},{"c":5.07,"h":5.275,"l":5.02,"n":11504,"o":5.24,"t":"2026-08-21T04:00:00Z","v":1429470,"vw":5.112424},{"c":5.06,"h":5.13,"l":4.8,"n":20272,"o":5.05,"t":"2026-08-24T04:00:00Z","v":3372023,"vw":5.01255},{"c":5.15,"h":5.225,"l":5.085,"n":15988,"o":5.13,"t":"2026-08-25T04:00:00Z","v":2940402,"vw":5.137268},{"c":4.99,"h":5.175,"l":4.955,"n":15562,"o":5.13,"t":"2026-08-26T04:00:00Z","v":2271108,"vw":5.014019},{"c":5.25,"h":5.32,"l":4.91,"n":17651,"o":5,"t":"2026-08-27T04:00:00Z","v":3023064,"vw":5.152756},{"c":4.97,"h":5.205,"l":4.945,"n":13256,"o":5.18,"t":"2026-08-28T04:00:00Z","v":1618560,"vw":5.003905},{"c":4.94,"h":5.04,"l":4.83,"n":13063,"o":4.99,"t":"2026-08-31T04:00:00Z","v":2436892,"vw":4.908883},{"c":4.89,"h":5,"l":4.85,"n":12813,"o":4.96,"t":"2026-09-01T04:00:00Z","v":1471694,"vw":4.891678},{"c":4.93,"h":5.075,"l":4.78,"n":17768,"o":4.9,"t":"2026-09-02T04:00:00Z","v":1841989,"vw":4.904749},{"c":4.84,"h":5.04,"l":4.765,"n":21974,"o":4.93,"t":"2026-09-03T04:00:00Z","v":2313222,"vw":4.848667},{"c":4.87,"h":4.905,"l":4.79,"n":11006,"o":4.81,"t":"2026-09-04T04:00:00Z","v":1227151,"vw":4.856361},{"c":4.67,"h":4.785,"l":4.64,"n":15466,"o":4.76,"t":"2026-09-08T04:00:00Z","v":2138789,"vw":4.704077},{"c":4.37,"h":4.66,"l":4.34,"n":24560,"o":4.6,"t":"2026-09-09T04:00:00Z","v":5527240,"vw":4.46862},{"c":4.14,"h":4.33,"l":4.04,"n":27269,"o":4.33,"t":"2026-09-10T04:00:00Z","v":4201714,"vw":4.146781},{"c":3.94,"h":4.195,"l":3.92,"n":22926,"o":4.195,"t":"2026-09-11T04:00:00Z","v":3929471,"vw":3.996223},{"c":3.95,"h":4.035,"l":3.88,"n":17827,"o":3.97,"t":"2026-09-14T04:00:00Z","v":2885201,"vw":3.97208},{"c":3.92,"h":3.975,"l":3.79,"n":20900,"o":3.93,"t":"2026-09-15T04:00:00Z","v":2960613,"vw":3.887178},{"c":3.93,"h":4,"l":3.875,"n":22034,"o":3.91,"t":"2026-09-16T04:00:00Z","v":4510666,"vw":3.946906},{"c":4.17,"h":4.22,"l":3.915,"n":18761,"o":3.922,"t":"2026-09-17T04:00:00Z","v":3116929,"vw":4.13127},{"c":4.23,"h":4.31,"l":4.13,"n":16788,"o":4.16,"t":"2026-09-18T04:00:00Z","v":4939179,"vw":4.227004},{"c":4.22,"h":4.358,"l":4.12,"n":17496,"o":4.27,"t":"2026-09-21T04:00:00Z","v":4180389,"vw":4.200582},{"c":4.18,"h":4.34,"l":4.13,"n":11831,"o":4.28,"t":"2026-09-22T04:00:00Z","v":1999593,"vw":4.20378},{"c":3.87,"h":4.19,"l":3.81,"n":16087,"o":4.18,"t":"2026-09-23T04:00:00Z","v":2420451,"vw":3.89434},{"c":3.8,"h":3.87,"l":3.725,"n":15205,"o":3.85,"t":"2026-09-24T04:00:00Z","v":2019632,"vw":3.803886},{"c":3.64,"h":3.85,"l":3.63,"n":20569,"o":3.81,"t":"2026-09-25T04:00:00Z","v":3508072,"vw":3.686204},{"c":4.01,"h":4.08,"l":3.735,"n":22180,"o":3.85,"t":"2026-09-28T04:00:00Z","v":5061714,"vw":3.892106},{"c":4.13,"h":4.2372,"l":3.94,"n":22202,"o":4,"t":"2026-09-29T04:00:00Z","v":3706543,"vw":4.120492},{"c":4.23,"h":4.27,"l":4.05,"n":25298,"o":4.19,"t":"2026-09-30T04:00:00Z","v":4411932,"vw":4.203121},{"c":4.12,"h":4.38,"l":4.12,"n":21476,"o":4.18,"t":"2026-10-01T04:00:00Z","v":3919089,"vw":4.201984},{"c":4.19,"h":4.265,"l":4.105,"n":21636,"o":4.21,"t":"2026-10-02T04:00:00Z","v":4019818,"vw":4.178937},{"c":4.2,"h":4.31,"l":4.06,"n":18025,"o":4.25,"t":"2026-10-05T04:00:00Z","v":3448862,"vw":4.200886},{"c":4.03,"h":4.26,"l":4.01,"n":16313,"o":4.21,"t":"2026-10-06T04:00:00Z","v":2701320,"vw":4.091422},{"c":4.01,"h":4.175,"l":3.91,"n":14452,"o":3.99,"t":"2026-10-07T04:00:00Z","v":2450036,"vw":4.05151},{"c":4,"h":4.035,"l":3.855,"n":14780,"o":3.99,"t":"2026-10-08T04:00:00Z","v":3213916,"vw":3.977187},{"c":4.02,"h":4.135,"l":3.97,"n":12428,"o":3.97,"t":"2026-10-09T04:00:00Z","v":2385193,"vw":4.037595},{"c":3.96,"h":4.055,"l":3.95,"n":13109,"o":4.02,"t":"2026-10-12T04:00:00Z","v":1927504,"vw":3.98597},{"c":3.83,"h":3.96,"l":3.78,"n":18722,"o":3.96,"t":"2026-10-13T04:00:00Z","v":3421715,"vw":3.843986},{"c":3.67,"h":3.85,"l":3.66,"n":21069,"o":3.79,"t":"2026-10-14T04:00:00Z","v":4042936,"vw":3.738878},{"c":3.6,"h":3.82,"l":3.5,"n":13482,"o":3.7,"t":"2026-10-15T04:00:00Z","v":2653850,"vw":3.619715},{"c":3.41,"h":3.61,"l":3.355,"n":20860,"o":3.6,"t":"2026-10-16T04:00:00Z","v":5240034,"vw":3.416055},{"c":4.01,"h":4.03,"l":3.435,"n":31580,"o":3.65,"t":"2026-10-19T04:00:00Z","v":6362413,"vw":3.801914},{"c":3.83,"h":4.059,"l":3.78,"n":31310,"o":4.02,"t":"2026-10-20T04:00:00Z","v":6370086,"vw":3.872644},{"c":3.86,"h":4.07,"l":3.84,"n":24769,"o":3.85,"t":"2026-10-21T04:00:00Z","v":4948382,"vw":3.943007},{"c":3.81,"h":3.97,"l":3.78,"n":17382,"o":3.85,"t":"2026-10-22T04:00:00Z","v":3664950,"vw":3.825974}],"volatilityBars":[{"c":4.185,"h":4.358,"l":4.16,"n":798,"o":4.27,"t":"2026-09-21T13:30:00Z","v":115772,"vw":4.234285},{"c":4.1601,"h":4.195,"l":4.16,"n":374,"o":4.185,"t":"2026-09-21T13:45:00Z","v":38889,"vw":4.17856},{"c":4.26,"h":4.285,"l":4.155,"n":822,"o":4.165,"t":"2026-09-21T14:00:00Z","v":178817,"vw":4.206168},{"c":4.27,"h":4.27,"l":4.24,"n":444,"o":4.26,"t":"2026-09-21T14:15:00Z","v":52182,"vw":4.252452},{"c":4.27,"h":4.28,"l":4.26,"n":378,"o":4.265,"t":"2026-09-21T14:30:00Z","v":32078,"vw":4.270323},{"c":4.25,"h":4.27,"l":4.25,"n":334,"o":4.27,"t":"2026-09-21T14:45:00Z","v":37865,"vw":4.2598},{"c":4.265,"h":4.265,"l":4.23,"n":560,"o":4.245,"t":"2026-09-21T15:00:00Z","v":85609,"vw":4.245418},{"c":4.24,"h":4.265,"l":4.24,"n":258,"o":4.265,"t":"2026-09-21T15:15:00Z","v":19126,"vw":4.257549},{"c":4.225,"h":4.25,"l":4.225,"n":337,"o":4.245,"t":"2026-09-21T15:30:00Z","v":59843,"vw":4.242447},{"c":4.24,"h":4.245,"l":4.22,"n":354,"o":4.23,"t":"2026-09-21T15:45:00Z","v":29122,"vw":4.233723},{"c":4.155,"h":4.235,"l":4.13,"n":1478,"o":4.235,"t":"2026-09-21T16:00:00Z","v":911523,"vw":4.203216},{"c":4.175,"h":4.18,"l":4.145,"n":566,"o":4.155,"t":"2026-09-21T16:15:00Z","v":79759,"vw":4.156999},{"c":4.175,"h":4.19,"l":4.165,"n":348,"o":4.18,"t":"2026-09-21T16:30:00Z","v":42260,"vw":4.176518},{"c":4.165,"h":4.195,"l":4.155,"n":424,"o":4.175,"t":"2026-09-21T16:45:00Z","v":52700,"vw":4.17815},{"c":4.135,"h":4.165,"l":4.125,"n":477,"o":4.165,"t":"2026-09-21T17:00:00Z","v":87959,"vw":4.149291},{"c":4.135,"h":4.15,"l":4.135,"n":264,"o":4.14,"t":"2026-09-21T17:15:00Z","v":33223,"vw":4.143884},{"c":4.135,"h":4.14,"l":4.13,"n":286,"o":4.135,"t":"2026-09-21T17:30:00Z","v":20279,"vw":4.137696},{"c":4.1398,"h":4.15,"l":4.12,"n":690,"o":4.14,"t":"2026-09-21T17:45:00Z","v":148219,"vw":4.139395},{"c":4.125,"h":4.15,"l":4.125,"n":426,"o":4.135,"t":"2026-09-21T18:00:00Z","v":126568,"vw":4.143156},{"c":4.145,"h":4.15,"l":4.12,"n":621,"o":4.125,"t":"2026-09-21T18:15:00Z","v":141834,"vw":4.142907},{"c":4.175,"h":4.19,"l":4.12,"n":924,"o":4.145,"t":"2026-09-21T18:30:00Z","v":128632,"vw":4.158718},{"c":4.165,"h":4.185,"l":4.14,"n":591,"o":4.18,"t":"2026-09-21T18:45:00Z","v":132478,"vw":4.164523},{"c":4.175,"h":4.19,"l":4.16,"n":570,"o":4.165,"t":"2026-09-21T19:00:00Z","v":79111,"vw":4.175714},{"c":4.1802,"h":4.19,"l":4.175,"n":517,"o":4.175,"t":"2026-09-21T19:15:00Z","v":73081,"vw":4.18359},{"c":4.24,"h":4.24,"l":4.17,"n":1132,"o":4.1884,"t":"2026-09-21T19:30:00Z","v":249221,"vw":4.198998},{"c":4.225,"h":4.265,"l":4.2,"n":3138,"o":4.235,"t":"2026-09-21T19:45:00Z","v":533021,"vw":4.229717},{"c":4.22,"h":4.22,"l":4.22,"n":33,"o":4.22,"t":"2026-09-21T20:00:00Z","v":673071,"vw":4.22},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-21T20:30:00Z","v":100,"vw":4.25},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-09-21T22:00:00Z","v":4000,"vw":4.18},{"c":4.35,"h":4.36,"l":4.3,"n":8,"o":4.3,"t":"2026-09-22T11:15:00Z","v":901,"vw":4.329962},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-22T12:15:00Z","v":1000,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-22T12:45:00Z","v":2000,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-22T13:15:00Z","v":1700,"vw":4.3},{"c":4.295,"h":4.31,"l":4.255,"n":341,"o":4.28,"t":"2026-09-22T13:30:00Z","v":72275,"vw":4.282113},{"c":4.28,"h":4.34,"l":4.28,"n":399,"o":4.29,"t":"2026-09-22T13:45:00Z","v":45758,"vw":4.303933},{"c":4.32,"h":4.34,"l":4.27,"n":477,"o":4.28,"t":"2026-09-22T14:00:00Z","v":116176,"vw":4.306005},{"c":4.265,"h":4.325,"l":4.24,"n":387,"o":4.325,"t":"2026-09-22T14:15:00Z","v":47205,"vw":4.270161},{"c":4.265,"h":4.28,"l":4.255,"n":331,"o":4.26,"t":"2026-09-22T14:30:00Z","v":31163,"vw":4.265431},{"c":4.275,"h":4.29,"l":4.265,"n":478,"o":4.265,"t":"2026-09-22T14:45:00Z","v":44521,"vw":4.274916},{"c":4.27,"h":4.29,"l":4.26,"n":393,"o":4.275,"t":"2026-09-22T15:00:00Z","v":38482,"vw":4.273604},{"c":4.275,"h":4.285,"l":4.27,"n":366,"o":4.275,"t":"2026-09-22T15:15:00Z","v":37776,"vw":4.274135},{"c":4.215,"h":4.275,"l":4.2,"n":476,"o":4.275,"t":"2026-09-22T15:30:00Z","v":58047,"vw":4.228706},{"c":4.195,"h":4.215,"l":4.174,"n":341,"o":4.215,"t":"2026-09-22T15:45:00Z","v":56529,"vw":4.19056},{"c":4.185,"h":4.205,"l":4.18,"n":271,"o":4.195,"t":"2026-09-22T16:00:00Z","v":34582,"vw":4.189573},{"c":4.185,"h":4.195,"l":4.18,"n":271,"o":4.18,"t":"2026-09-22T16:15:00Z","v":22992,"vw":4.187617},{"c":4.195,"h":4.205,"l":4.18,"n":391,"o":4.18,"t":"2026-09-22T16:30:00Z","v":67921,"vw":4.197403},{"c":4.21,"h":4.21,"l":4.195,"n":214,"o":4.195,"t":"2026-09-22T16:45:00Z","v":27124,"vw":4.202464},{"c":4.22,"h":4.23,"l":4.215,"n":177,"o":4.215,"t":"2026-09-22T17:00:00Z","v":11206,"vw":4.223123},{"c":4.195,"h":4.225,"l":4.19,"n":296,"o":4.225,"t":"2026-09-22T17:15:00Z","v":13891,"vw":4.206701},{"c":4.205,"h":4.215,"l":4.19,"n":306,"o":4.19,"t":"2026-09-22T17:30:00Z","v":27778,"vw":4.203973},{"c":4.23,"h":4.23,"l":4.205,"n":531,"o":4.205,"t":"2026-09-22T17:45:00Z","v":47800,"vw":4.216347},{"c":4.225,"h":4.24,"l":4.22,"n":287,"o":4.23,"t":"2026-09-22T18:00:00Z","v":23860,"vw":4.2279},{"c":4.225,"h":4.23,"l":4.22,"n":211,"o":4.225,"t":"2026-09-22T18:15:00Z","v":10662,"vw":4.223426},{"c":4.195,"h":4.23,"l":4.195,"n":339,"o":4.225,"t":"2026-09-22T18:30:00Z","v":35558,"vw":4.210607},{"c":4.205,"h":4.205,"l":4.185,"n":300,"o":4.195,"t":"2026-09-22T18:45:00Z","v":29296,"vw":4.197472},{"c":4.175,"h":4.21,"l":4.17,"n":470,"o":4.205,"t":"2026-09-22T19:00:00Z","v":60498,"vw":4.185749},{"c":4.14,"h":4.18,"l":4.14,"n":438,"o":4.18,"t":"2026-09-22T19:15:00Z","v":52097,"vw":4.150726},{"c":4.15,"h":4.16,"l":4.13,"n":807,"o":4.14,"t":"2026-09-22T19:30:00Z","v":119425,"vw":4.144321},{"c":4.18,"h":4.18,"l":4.13,"n":2153,"o":4.155,"t":"2026-09-22T19:45:00Z","v":323791,"vw":4.159757},{"c":4.18,"h":4.18,"l":4.18,"n":20,"o":4.18,"t":"2026-09-22T20:00:00Z","v":528629,"vw":4.18},{"c":4.23,"h":4.23,"l":4.21,"n":2,"o":4.21,"t":"2026-09-23T10:15:00Z","v":1000,"vw":4.224},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-23T10:30:00Z","v":3219,"vw":4.23},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-23T11:00:00Z","v":300,"vw":4.19},{"c":4.1992,"h":4.1992,"l":4.1992,"n":1,"o":4.1992,"t":"2026-09-23T11:15:00Z","v":392,"vw":4.1992},{"c":4.2,"h":4.2,"l":4.19,"n":2,"o":4.19,"t":"2026-09-23T13:15:00Z","v":550,"vw":4.195455},{"c":4.07,"h":4.19,"l":4.06,"n":419,"o":4.18,"t":"2026-09-23T13:30:00Z","v":82190,"vw":4.128331},{"c":4.05,"h":4.11,"l":4.03,"n":422,"o":4.07,"t":"2026-09-23T13:45:00Z","v":55348,"vw":4.061256},{"c":4.04,"h":4.055,"l":4.015,"n":766,"o":4.05,"t":"2026-09-23T14:00:00Z","v":104502,"vw":4.033749},{"c":4.01,"h":4.04,"l":4.01,"n":325,"o":4.04,"t":"2026-09-23T14:15:00Z","v":33049,"vw":4.026348},{"c":4.005,"h":4.02,"l":3.95,"n":862,"o":4.01,"t":"2026-09-23T14:30:00Z","v":123865,"vw":3.984062},{"c":3.965,"h":4.005,"l":3.96,"n":642,"o":4.005,"t":"2026-09-23T14:45:00Z","v":62802,"vw":3.983153},{"c":3.945,"h":3.97,"l":3.9322,"n":686,"o":3.97,"t":"2026-09-23T15:00:00Z","v":128455,"vw":3.947883},{"c":3.915,"h":3.955,"l":3.915,"n":398,"o":3.9499,"t":"2026-09-23T15:15:00Z","v":46239,"vw":3.939665},{"c":3.89,"h":3.92,"l":3.885,"n":421,"o":3.915,"t":"2026-09-23T15:30:00Z","v":57149,"vw":3.902645},{"c":3.885,"h":3.91,"l":3.875,"n":475,"o":3.9,"t":"2026-09-23T15:45:00Z","v":72064,"vw":3.889771},{"c":3.88,"h":3.89,"l":3.865,"n":440,"o":3.88,"t":"2026-09-23T16:00:00Z","v":35336,"vw":3.879156},{"c":3.875,"h":3.88,"l":3.855,"n":380,"o":3.88,"t":"2026-09-23T16:15:00Z","v":42589,"vw":3.867089},{"c":3.87,"h":3.895,"l":3.87,"n":661,"o":3.87,"t":"2026-09-23T16:30:00Z","v":97959,"vw":3.876587},{"c":3.85,"h":3.87,"l":3.85,"n":312,"o":3.865,"t":"2026-09-23T16:45:00Z","v":23492,"vw":3.857032},{"c":3.82,"h":3.85,"l":3.815,"n":686,"o":3.85,"t":"2026-09-23T17:00:00Z","v":104289,"vw":3.832888},{"c":3.825,"h":3.84,"l":3.82,"n":307,"o":3.82,"t":"2026-09-23T17:15:00Z","v":30234,"vw":3.828696},{"c":3.845,"h":3.845,"l":3.825,"n":328,"o":3.83,"t":"2026-09-23T17:30:00Z","v":33516,"vw":3.836223},{"c":3.85,"h":3.85,"l":3.825,"n":347,"o":3.845,"t":"2026-09-23T17:45:00Z","v":29687,"vw":3.8382},{"c":3.815,"h":3.85,"l":3.81,"n":590,"o":3.845,"t":"2026-09-23T18:00:00Z","v":77306,"vw":3.831873},{"c":3.825,"h":3.83,"l":3.815,"n":475,"o":3.82,"t":"2026-09-23T18:15:00Z","v":44871,"vw":3.821709},{"c":3.83,"h":3.835,"l":3.815,"n":492,"o":3.825,"t":"2026-09-23T18:30:00Z","v":68266,"vw":3.82656},{"c":3.835,"h":3.84,"l":3.825,"n":449,"o":3.83,"t":"2026-09-23T18:45:00Z","v":51340,"vw":3.832146},{"c":3.84,"h":3.845,"l":3.82,"n":567,"o":3.838,"t":"2026-09-23T19:00:00Z","v":52549,"vw":3.833509},{"c":3.855,"h":3.87,"l":3.8322,"n":648,"o":3.84,"t":"2026-09-23T19:15:00Z","v":56239,"vw":3.853184},{"c":3.825,"h":3.86,"l":3.82,"n":925,"o":3.855,"t":"2026-09-23T19:30:00Z","v":120596,"vw":3.838073},{"c":3.87,"h":3.87,"l":3.81,"n":2734,"o":3.825,"t":"2026-09-23T19:45:00Z","v":410901,"vw":3.84398},{"c":3.8817,"h":3.8817,"l":3.87,"n":16,"o":3.87,"t":"2026-09-23T20:00:00Z","v":362296,"vw":3.87021},{"c":3.95,"h":3.95,"l":3.93,"n":3,"o":3.93,"t":"2026-09-23T22:45:00Z","v":1200,"vw":3.938862},{"c":3.91,"h":3.92,"l":3.91,"n":3,"o":3.92,"t":"2026-09-23T23:00:00Z","v":1165,"vw":3.91206},{"c":3.9,"h":3.9,"l":3.89,"n":7,"o":3.89,"t":"2026-09-24T09:45:00Z","v":270,"vw":3.895614},{"c":3.9,"h":3.9,"l":3.9,"n":10,"o":3.9,"t":"2026-09-24T12:00:00Z","v":1284,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-24T12:15:00Z","v":1716,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":7,"o":3.9,"t":"2026-09-24T13:00:00Z","v":1000,"vw":3.9},{"c":3.82,"h":3.86,"l":3.81,"n":368,"o":3.85,"t":"2026-09-24T13:30:00Z","v":87084,"vw":3.838363},{"c":3.76,"h":3.825,"l":3.76,"n":456,"o":3.815,"t":"2026-09-24T13:45:00Z","v":74701,"vw":3.802524},{"c":3.76,"h":3.7763,"l":3.73,"n":623,"o":3.755,"t":"2026-09-24T14:00:00Z","v":84751,"vw":3.757362},{"c":3.785,"h":3.79,"l":3.76,"n":313,"o":3.765,"t":"2026-09-24T14:15:00Z","v":34019,"vw":3.77004},{"c":3.805,"h":3.82,"l":3.78,"n":481,"o":3.79,"t":"2026-09-24T14:30:00Z","v":54781,"vw":3.800085},{"c":3.7817,"h":3.81,"l":3.7817,"n":402,"o":3.8,"t":"2026-09-24T14:45:00Z","v":45838,"vw":3.79926},{"c":3.775,"h":3.785,"l":3.77,"n":379,"o":3.785,"t":"2026-09-24T15:00:00Z","v":37404,"vw":3.778311},{"c":3.765,"h":3.785,"l":3.755,"n":462,"o":3.775,"t":"2026-09-24T15:15:00Z","v":53970,"vw":3.765701},{"c":3.74,"h":3.765,"l":3.725,"n":541,"o":3.765,"t":"2026-09-24T15:30:00Z","v":89184,"vw":3.73988},{"c":3.775,"h":3.775,"l":3.75,"n":594,"o":3.75,"t":"2026-09-24T15:45:00Z","v":74918,"vw":3.760753},{"c":3.77,"h":3.775,"l":3.76,"n":309,"o":3.77,"t":"2026-09-24T16:00:00Z","v":31209,"vw":3.770386},{"c":3.8,"h":3.8199,"l":3.77,"n":518,"o":3.77,"t":"2026-09-24T16:15:00Z","v":43244,"vw":3.804818},{"c":3.8,"h":3.815,"l":3.78,"n":357,"o":3.8,"t":"2026-09-24T16:30:00Z","v":30313,"vw":3.79463},{"c":3.81,"h":3.815,"l":3.8,"n":315,"o":3.805,"t":"2026-09-24T16:45:00Z","v":26552,"vw":3.809382},{"c":3.835,"h":3.835,"l":3.805,"n":359,"o":3.805,"t":"2026-09-24T17:00:00Z","v":26208,"vw":3.822588},{"c":3.825,"h":3.85,"l":3.82,"n":434,"o":3.835,"t":"2026-09-24T17:15:00Z","v":40923,"vw":3.834309},{"c":3.83,"h":3.83,"l":3.81,"n":366,"o":3.825,"t":"2026-09-24T17:30:00Z","v":28306,"vw":3.819198},{"c":3.835,"h":3.835,"l":3.815,"n":522,"o":3.82,"t":"2026-09-24T17:45:00Z","v":47919,"vw":3.82423},{"c":3.85,"h":3.85,"l":3.81,"n":389,"o":3.83,"t":"2026-09-24T18:00:00Z","v":28777,"vw":3.828117},{"c":3.83,"h":3.86,"l":3.83,"n":548,"o":3.85,"t":"2026-09-24T18:15:00Z","v":70515,"vw":3.84244},{"c":3.865,"h":3.865,"l":3.82,"n":957,"o":3.83,"t":"2026-09-24T18:30:00Z","v":132905,"vw":3.841436},{"c":3.845,"h":3.87,"l":3.835,"n":476,"o":3.8602,"t":"2026-09-24T18:45:00Z","v":45647,"vw":3.853248},{"c":3.815,"h":3.845,"l":3.815,"n":476,"o":3.84,"t":"2026-09-24T19:00:00Z","v":33396,"vw":3.827256},{"c":3.805,"h":3.815,"l":3.795,"n":804,"o":3.81,"t":"2026-09-24T19:15:00Z","v":80847,"vw":3.804112},{"c":3.825,"h":3.825,"l":3.805,"n":918,"o":3.805,"t":"2026-09-24T19:30:00Z","v":83505,"vw":3.816079},{"c":3.8,"h":3.825,"l":3.795,"n":2366,"o":3.82,"t":"2026-09-24T19:45:00Z","v":319278,"vw":3.808359},{"c":3.8,"h":3.81,"l":3.8,"n":14,"o":3.8,"t":"2026-09-24T20:00:00Z","v":290901,"vw":3.800045},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-24T21:45:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-24T22:15:00Z","v":100,"vw":3.9},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-24T22:45:00Z","v":100,"vw":3.8},{"c":3.798,"h":3.798,"l":3.798,"n":1,"o":3.798,"t":"2026-09-24T23:15:00Z","v":100,"vw":3.798},{"c":3.8892,"h":3.8892,"l":3.8892,"n":3,"o":3.8892,"t":"2026-09-25T08:45:00Z","v":864,"vw":3.8892},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-25T11:00:00Z","v":686,"vw":3.8},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-25T12:00:00Z","v":250,"vw":3.87},{"c":3.74,"h":3.85,"l":3.74,"n":513,"o":3.81,"t":"2026-09-25T13:30:00Z","v":79956,"vw":3.798353},{"c":3.72,"h":3.755,"l":3.7,"n":545,"o":3.74,"t":"2026-09-25T13:45:00Z","v":78731,"vw":3.728548},{"c":3.715,"h":3.745,"l":3.7,"n":732,"o":3.725,"t":"2026-09-25T14:00:00Z","v":938375,"vw":3.710595},{"c":3.69,"h":3.72,"l":3.69,"n":854,"o":3.715,"t":"2026-09-25T14:15:00Z","v":166423,"vw":3.707682},{"c":3.715,"h":3.735,"l":3.68,"n":751,"o":3.69,"t":"2026-09-25T14:30:00Z","v":63606,"vw":3.715415},{"c":3.735,"h":3.74,"l":3.705,"n":609,"o":3.715,"t":"2026-09-25T14:45:00Z","v":46860,"vw":3.724252},{"c":3.745,"h":3.756,"l":3.72,"n":573,"o":3.735,"t":"2026-09-25T15:00:00Z","v":56447,"vw":3.74243},{"c":3.715,"h":3.745,"l":3.715,"n":656,"o":3.745,"t":"2026-09-25T15:15:00Z","v":51379,"vw":3.731636},{"c":3.71,"h":3.7299,"l":3.71,"n":491,"o":3.715,"t":"2026-09-25T15:30:00Z","v":26164,"vw":3.721033},{"c":3.6999,"h":3.71,"l":3.655,"n":967,"o":3.71,"t":"2026-09-25T15:45:00Z","v":128640,"vw":3.680432},{"c":3.685,"h":3.72,"l":3.685,"n":807,"o":3.695,"t":"2026-09-25T16:00:00Z","v":85459,"vw":3.701227},{"c":3.685,"h":3.695,"l":3.67,"n":653,"o":3.685,"t":"2026-09-25T16:15:00Z","v":72500,"vw":3.684074},{"c":3.67,"h":3.69,"l":3.67,"n":622,"o":3.68,"t":"2026-09-25T16:30:00Z","v":40291,"vw":3.676635},{"c":3.675,"h":3.68,"l":3.66,"n":659,"o":3.6709,"t":"2026-09-25T16:45:00Z","v":52660,"vw":3.673101},{"c":3.6699,"h":3.68,"l":3.655,"n":730,"o":3.675,"t":"2026-09-25T17:00:00Z","v":64878,"vw":3.665842},{"c":3.645,"h":3.665,"l":3.645,"n":638,"o":3.665,"t":"2026-09-25T17:15:00Z","v":62674,"vw":3.654403},{"c":3.645,"h":3.65,"l":3.635,"n":721,"o":3.645,"t":"2026-09-25T17:30:00Z","v":58494,"vw":3.641614},{"c":3.66,"h":3.665,"l":3.645,"n":635,"o":3.645,"t":"2026-09-25T17:45:00Z","v":65231,"vw":3.65588},{"c":3.655,"h":3.665,"l":3.65,"n":634,"o":3.66,"t":"2026-09-25T18:00:00Z","v":40743,"vw":3.655864},{"c":3.64,"h":3.66,"l":3.64,"n":665,"o":3.655,"t":"2026-09-25T18:15:00Z","v":33681,"vw":3.650597},{"c":3.655,"h":3.655,"l":3.64,"n":825,"o":3.64,"t":"2026-09-25T18:30:00Z","v":54384,"vw":3.648263},{"c":3.675,"h":3.68,"l":3.65,"n":871,"o":3.655,"t":"2026-09-25T18:45:00Z","v":136023,"vw":3.663513},{"c":3.675,"h":3.685,"l":3.67,"n":732,"o":3.674,"t":"2026-09-25T19:00:00Z","v":59349,"vw":3.677879},{"c":3.6695,"h":3.68,"l":3.66,"n":669,"o":3.675,"t":"2026-09-25T19:15:00Z","v":69278,"vw":3.669223},{"c":3.675,"h":3.688,"l":3.665,"n":985,"o":3.665,"t":"2026-09-25T19:30:00Z","v":182788,"vw":3.676456},{"c":3.63,"h":3.68,"l":3.63,"n":2835,"o":3.67,"t":"2026-09-25T19:45:00Z","v":423220,"vw":3.647327},{"c":3.69,"h":3.69,"l":3.63,"n":21,"o":3.63,"t":"2026-09-25T20:00:00Z","v":343306,"vw":3.640368},{"c":3.75,"h":3.75,"l":3.71,"n":3,"o":3.71,"t":"2026-09-25T20:15:00Z","v":2129,"vw":3.722513},{"c":3.77,"h":3.77,"l":3.75,"n":2,"o":3.75,"t":"2026-09-25T20:45:00Z","v":3399,"vw":3.752348},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-09-25T21:30:00Z","v":1500,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-25T21:45:00Z","v":300,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-09-25T22:15:00Z","v":302,"vw":3.83},{"c":3.9,"h":3.9,"l":3.8355,"n":17,"o":3.86,"t":"2026-09-25T23:00:00Z","v":10535,"vw":3.89402},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-25T23:30:00Z","v":2000,"vw":3.9},{"c":3.83,"h":3.84,"l":3.83,"n":7,"o":3.84,"t":"2026-09-28T08:00:00Z","v":381,"vw":3.836667},{"c":3.76,"h":3.81,"l":3.75,"n":11,"o":3.81,"t":"2026-09-28T08:15:00Z","v":2004,"vw":3.776302},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-09-28T10:45:00Z","v":311,"vw":3.77},{"c":3.81,"h":3.8392,"l":3.77,"n":19,"o":3.77,"t":"2026-09-28T11:00:00Z","v":9473,"vw":3.805425},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-09-28T12:00:00Z","v":121,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-28T12:30:00Z","v":400,"vw":3.86},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-28T12:45:00Z","v":336,"vw":3.82},{"c":3.86,"h":3.9497,"l":3.86,"n":60,"o":3.9,"t":"2026-09-28T13:15:00Z","v":16575,"vw":3.906064},{"c":3.85,"h":3.975,"l":3.735,"n":1813,"o":3.85,"t":"2026-09-28T13:30:00Z","v":664406,"vw":3.841039},{"c":3.79,"h":3.865,"l":3.77,"n":585,"o":3.8436,"t":"2026-09-28T13:45:00Z","v":69663,"vw":3.818544},{"c":3.81,"h":3.83,"l":3.775,"n":748,"o":3.785,"t":"2026-09-28T14:00:00Z","v":69115,"vw":3.807154},{"c":3.8049,"h":3.82,"l":3.79,"n":445,"o":3.81,"t":"2026-09-28T14:15:00Z","v":41922,"vw":3.806548},{"c":3.875,"h":3.875,"l":3.8,"n":1027,"o":3.805,"t":"2026-09-28T14:30:00Z","v":464269,"vw":3.841112},{"c":3.9496,"h":3.955,"l":3.86,"n":1419,"o":3.875,"t":"2026-09-28T14:45:00Z","v":249271,"vw":3.916698},{"c":3.88,"h":3.955,"l":3.87,"n":811,"o":3.95,"t":"2026-09-28T15:00:00Z","v":187178,"vw":3.927346},{"c":3.825,"h":3.905,"l":3.82,"n":543,"o":3.88,"t":"2026-09-28T15:15:00Z","v":171088,"vw":3.875093},{"c":3.775,"h":3.83,"l":3.76,"n":867,"o":3.825,"t":"2026-09-28T15:30:00Z","v":480874,"vw":3.780654},{"c":3.805,"h":3.805,"l":3.775,"n":432,"o":3.78,"t":"2026-09-28T15:45:00Z","v":36887,"vw":3.787601},{"c":3.805,"h":3.8393,"l":3.795,"n":815,"o":3.805,"t":"2026-09-28T16:00:00Z","v":113462,"vw":3.819532},{"c":3.835,"h":3.8593,"l":3.805,"n":538,"o":3.805,"t":"2026-09-28T16:15:00Z","v":64146,"vw":3.833954},{"c":3.85,"h":3.87,"l":3.83,"n":283,"o":3.83,"t":"2026-09-28T16:30:00Z","v":34584,"vw":3.857357},{"c":3.85,"h":3.865,"l":3.835,"n":426,"o":3.855,"t":"2026-09-28T16:45:00Z","v":48474,"vw":3.849247},{"c":3.875,"h":3.875,"l":3.84,"n":598,"o":3.855,"t":"2026-09-28T17:00:00Z","v":86346,"vw":3.859477},{"c":3.845,"h":3.875,"l":3.84,"n":299,"o":3.875,"t":"2026-09-28T17:15:00Z","v":27501,"vw":3.851731},{"c":3.845,"h":3.8592,"l":3.84,"n":325,"o":3.845,"t":"2026-09-28T17:30:00Z","v":28892,"vw":3.847851},{"c":3.835,"h":3.85,"l":3.83,"n":375,"o":3.85,"t":"2026-09-28T17:45:00Z","v":52063,"vw":3.837558},{"c":3.855,"h":3.855,"l":3.83,"n":585,"o":3.835,"t":"2026-09-28T18:00:00Z","v":46862,"vw":3.843658},{"c":3.84,"h":3.86,"l":3.84,"n":553,"o":3.855,"t":"2026-09-28T18:15:00Z","v":25612,"vw":3.84872},{"c":3.905,"h":3.92,"l":3.835,"n":979,"o":3.845,"t":"2026-09-28T18:30:00Z","v":154373,"vw":3.881433},{"c":3.915,"h":3.93,"l":3.9,"n":665,"o":3.905,"t":"2026-09-28T18:45:00Z","v":65684,"vw":3.911907},{"c":3.915,"h":3.94,"l":3.895,"n":1165,"o":3.915,"t":"2026-09-28T19:00:00Z","v":372638,"vw":3.91223},{"c":3.905,"h":3.93,"l":3.9,"n":708,"o":3.915,"t":"2026-09-28T19:15:00Z","v":109633,"vw":3.919032},{"c":3.9538,"h":3.96,"l":3.9,"n":943,"o":3.9,"t":"2026-09-28T19:30:00Z","v":266967,"vw":3.916633},{"c":4.005,"h":4.08,"l":3.945,"n":3893,"o":3.955,"t":"2026-09-28T19:45:00Z","v":749236,"vw":4.01694},{"c":4,"h":4.01,"l":4,"n":17,"o":4.01,"t":"2026-09-28T20:00:00Z","v":343872,"vw":4.009997},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-28T20:15:00Z","v":500,"vw":3.95},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-09-28T21:30:00Z","v":500,"vw":4.01},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-09-28T21:45:00Z","v":307,"vw":4.01},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-09-29T08:00:00Z","v":346,"vw":4},{"c":4.05,"h":4.1,"l":4.05,"n":4,"o":4.1,"t":"2026-09-29T09:30:00Z","v":421,"vw":4.083333},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-29T11:00:00Z","v":100,"vw":4.1},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-29T11:45:00Z","v":150,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-09-29T12:15:00Z","v":200,"vw":4.02},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-29T12:45:00Z","v":245,"vw":4.08},{"c":4.08,"h":4.12,"l":4.05,"n":8,"o":4.05,"t":"2026-09-29T13:00:00Z","v":3210,"vw":4.081577},{"c":3.99,"h":4,"l":3.99,"n":9,"o":4,"t":"2026-09-29T13:15:00Z","v":583,"vw":3.998004},{"c":3.99,"h":4.04,"l":3.95,"n":788,"o":3.97,"t":"2026-09-29T13:30:00Z","v":129279,"vw":3.982305},{"c":3.97,"h":4.024,"l":3.94,"n":759,"o":3.984,"t":"2026-09-29T13:45:00Z","v":357580,"vw":3.974654},{"c":4.025,"h":4.025,"l":3.94,"n":727,"o":3.97,"t":"2026-09-29T14:00:00Z","v":74033,"vw":3.967491},{"c":3.985,"h":4.0298,"l":3.975,"n":652,"o":4.025,"t":"2026-09-29T14:15:00Z","v":51938,"vw":3.998378},{"c":4.0143,"h":4.0143,"l":3.965,"n":621,"o":3.985,"t":"2026-09-29T14:30:00Z","v":79208,"vw":3.985031},{"c":4.085,"h":4.12,"l":4.005,"n":1017,"o":4.02,"t":"2026-09-29T14:45:00Z","v":148039,"vw":4.059413},{"c":4.055,"h":4.1,"l":4.055,"n":555,"o":4.085,"t":"2026-09-29T15:00:00Z","v":47015,"vw":4.079364},{"c":4.125,"h":4.13,"l":4.055,"n":1066,"o":4.055,"t":"2026-09-29T15:15:00Z","v":108098,"vw":4.08464},{"c":4.145,"h":4.185,"l":4.115,"n":1488,"o":4.125,"t":"2026-09-29T15:30:00Z","v":195890,"vw":4.150669},{"c":4.2,"h":4.2,"l":4.145,"n":691,"o":4.15,"t":"2026-09-29T15:45:00Z","v":61167,"vw":4.184431},{"c":4.215,"h":4.22,"l":4.18,"n":952,"o":4.195,"t":"2026-09-29T16:00:00Z","v":144583,"vw":4.199597},{"c":4.205,"h":4.23,"l":4.19,"n":877,"o":4.2199,"t":"2026-09-29T16:15:00Z","v":115496,"vw":4.20709},{"c":4.215,"h":4.2372,"l":4.195,"n":621,"o":4.205,"t":"2026-09-29T16:30:00Z","v":81441,"vw":4.212047},{"c":4.215,"h":4.23,"l":4.2,"n":608,"o":4.215,"t":"2026-09-29T16:45:00Z","v":83476,"vw":4.214779},{"c":4.19,"h":4.23,"l":4.18,"n":647,"o":4.215,"t":"2026-09-29T17:00:00Z","v":63626,"vw":4.202096},{"c":4.155,"h":4.18,"l":4.15,"n":347,"o":4.18,"t":"2026-09-29T17:15:00Z","v":31862,"vw":4.163985},{"c":4.205,"h":4.21,"l":4.15,"n":667,"o":4.16,"t":"2026-09-29T17:30:00Z","v":83147,"vw":4.191411},{"c":4.185,"h":4.21,"l":4.185,"n":395,"o":4.21,"t":"2026-09-29T17:45:00Z","v":36802,"vw":4.200604},{"c":4.185,"h":4.215,"l":4.185,"n":593,"o":4.185,"t":"2026-09-29T18:00:00Z","v":63362,"vw":4.201523},{"c":4.22,"h":4.225,"l":4.19,"n":547,"o":4.19,"t":"2026-09-29T18:15:00Z","v":59264,"vw":4.206624},{"c":4.215,"h":4.23,"l":4.205,"n":987,"o":4.215,"t":"2026-09-29T18:30:00Z","v":151701,"vw":4.214713},{"c":4.165,"h":4.225,"l":4.16,"n":748,"o":4.215,"t":"2026-09-29T18:45:00Z","v":101950,"vw":4.195869},{"c":4.145,"h":4.16,"l":4.125,"n":833,"o":4.16,"t":"2026-09-29T19:00:00Z","v":142293,"vw":4.145177},{"c":4.135,"h":4.17,"l":4.135,"n":784,"o":4.14,"t":"2026-09-29T19:15:00Z","v":136352,"vw":4.153923},{"c":4.145,"h":4.155,"l":4.135,"n":1022,"o":4.135,"t":"2026-09-29T19:30:00Z","v":131716,"vw":4.146238},{"c":4.145,"h":4.16,"l":4.11,"n":2939,"o":4.14,"t":"2026-09-29T19:45:00Z","v":401770,"vw":4.133418},{"c":4.2,"h":4.2,"l":4.13,"n":15,"o":4.13,"t":"2026-09-29T20:00:00Z","v":407002,"vw":4.13006},{"c":4.07,"h":4.2,"l":4.055,"n":687,"o":4.2,"t":"2026-09-30T13:30:00Z","v":130037,"vw":4.118115},{"c":4.075,"h":4.1,"l":4.069,"n":331,"o":4.07,"t":"2026-09-30T13:45:00Z","v":26827,"vw":4.085158},{"c":4.085,"h":4.105,"l":4.05,"n":1250,"o":4.075,"t":"2026-09-30T14:00:00Z","v":332865,"vw":4.079812},{"c":4.115,"h":4.125,"l":4.07,"n":872,"o":4.08,"t":"2026-09-30T14:15:00Z","v":116551,"vw":4.103862},{"c":4.12,"h":4.145,"l":4.11,"n":1170,"o":4.11,"t":"2026-09-30T14:30:00Z","v":132490,"vw":4.138634},{"c":4.165,"h":4.175,"l":4.12,"n":874,"o":4.12,"t":"2026-09-30T14:45:00Z","v":100060,"vw":4.15563},{"c":4.165,"h":4.17,"l":4.155,"n":626,"o":4.16,"t":"2026-09-30T15:00:00Z","v":56502,"vw":4.162636},{"c":4.205,"h":4.2301,"l":4.16,"n":1138,"o":4.165,"t":"2026-09-30T15:15:00Z","v":196201,"vw":4.197248},{"c":4.205,"h":4.25,"l":4.195,"n":1152,"o":4.205,"t":"2026-09-30T15:30:00Z","v":281976,"vw":4.221971},{"c":4.25,"h":4.25,"l":4.17,"n":1382,"o":4.205,"t":"2026-09-30T15:45:00Z","v":163945,"vw":4.207185},{"c":4.23,"h":4.25,"l":4.21,"n":806,"o":4.245,"t":"2026-09-30T16:00:00Z","v":125935,"vw":4.237785},{"c":4.23,"h":4.24,"l":4.22,"n":516,"o":4.22,"t":"2026-09-30T16:15:00Z","v":65346,"vw":4.227551},{"c":4.21,"h":4.24,"l":4.21,"n":749,"o":4.225,"t":"2026-09-30T16:30:00Z","v":84999,"vw":4.229106},{"c":4.23,"h":4.23,"l":4.2,"n":1075,"o":4.21,"t":"2026-09-30T16:45:00Z","v":140580,"vw":4.217381},{"c":4.225,"h":4.23,"l":4.21,"n":1111,"o":4.22,"t":"2026-09-30T17:00:00Z","v":130844,"vw":4.218293},{"c":4.22,"h":4.23,"l":4.21,"n":688,"o":4.225,"t":"2026-09-30T17:15:00Z","v":62341,"vw":4.223792},{"c":4.25,"h":4.25,"l":4.21,"n":683,"o":4.21,"t":"2026-09-30T17:30:00Z","v":92508,"vw":4.231807},{"c":4.24,"h":4.24,"l":4.22,"n":604,"o":4.235,"t":"2026-09-30T17:45:00Z","v":87949,"vw":4.230478},{"c":4.225,"h":4.25,"l":4.225,"n":769,"o":4.235,"t":"2026-09-30T18:00:00Z","v":110600,"vw":4.235109},{"c":4.23,"h":4.24,"l":4.22,"n":704,"o":4.225,"t":"2026-09-30T18:15:00Z","v":85386,"vw":4.229575},{"c":4.22,"h":4.24,"l":4.22,"n":683,"o":4.23,"t":"2026-09-30T18:30:00Z","v":62532,"vw":4.230329},{"c":4.22,"h":4.23,"l":4.21,"n":600,"o":4.225,"t":"2026-09-30T18:45:00Z","v":70733,"vw":4.218221},{"c":4.25,"h":4.25,"l":4.2,"n":1381,"o":4.215,"t":"2026-09-30T19:00:00Z","v":292642,"vw":4.222239},{"c":4.25,"h":4.26,"l":4.21,"n":872,"o":4.25,"t":"2026-09-30T19:15:00Z","v":134443,"vw":4.238065},{"c":4.265,"h":4.27,"l":4.22,"n":1371,"o":4.245,"t":"2026-09-30T19:30:00Z","v":246101,"vw":4.2397},{"c":4.23,"h":4.27,"l":4.21,"n":3159,"o":4.265,"t":"2026-09-30T19:45:00Z","v":555106,"vw":4.23993},{"c":4.23,"h":4.23,"l":4.23,"n":17,"o":4.23,"t":"2026-09-30T20:00:00Z","v":483864,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-30T23:45:00Z","v":2500,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-01T08:00:00Z","v":137,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":19,"o":4.23,"t":"2026-10-01T10:15:00Z","v":315,"vw":4.23},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-01T10:30:00Z","v":129,"vw":4.27},{"c":4.23,"h":4.26,"l":4.23,"n":10,"o":4.26,"t":"2026-10-01T13:15:00Z","v":10349,"vw":4.258857},{"c":4.255,"h":4.3,"l":4.15,"n":833,"o":4.19,"t":"2026-10-01T13:30:00Z","v":185008,"vw":4.228014},{"c":4.185,"h":4.265,"l":4.17,"n":589,"o":4.26,"t":"2026-10-01T13:45:00Z","v":106939,"vw":4.221687},{"c":4.165,"h":4.2,"l":4.125,"n":609,"o":4.18,"t":"2026-10-01T14:00:00Z","v":82316,"vw":4.172279},{"c":4.15,"h":4.185,"l":4.15,"n":588,"o":4.17,"t":"2026-10-01T14:15:00Z","v":60346,"vw":4.163703},{"c":4.155,"h":4.17,"l":4.145,"n":484,"o":4.155,"t":"2026-10-01T14:30:00Z","v":60853,"vw":4.155238},{"c":4.22,"h":4.22,"l":4.155,"n":685,"o":4.155,"t":"2026-10-01T14:45:00Z","v":71082,"vw":4.184094},{"c":4.215,"h":4.225,"l":4.195,"n":476,"o":4.2175,"t":"2026-10-01T15:00:00Z","v":37007,"vw":4.210925},{"c":4.195,"h":4.235,"l":4.19,"n":651,"o":4.22,"t":"2026-10-01T15:15:00Z","v":73007,"vw":4.210971},{"c":4.24,"h":4.245,"l":4.18,"n":861,"o":4.195,"t":"2026-10-01T15:30:00Z","v":86489,"vw":4.20944},{"c":4.28,"h":4.28,"l":4.23,"n":815,"o":4.235,"t":"2026-10-01T15:45:00Z","v":79152,"vw":4.244452},{"c":4.285,"h":4.3,"l":4.265,"n":889,"o":4.275,"t":"2026-10-01T16:00:00Z","v":91510,"vw":4.284486},{"c":4.305,"h":4.315,"l":4.28,"n":479,"o":4.28,"t":"2026-10-01T16:15:00Z","v":45247,"vw":4.295706},{"c":4.31,"h":4.315,"l":4.3,"n":368,"o":4.305,"t":"2026-10-01T16:30:00Z","v":27446,"vw":4.309066},{"c":4.315,"h":4.325,"l":4.295,"n":477,"o":4.305,"t":"2026-10-01T16:45:00Z","v":46689,"vw":4.308467},{"c":4.325,"h":4.335,"l":4.305,"n":479,"o":4.31,"t":"2026-10-01T17:00:00Z","v":48074,"vw":4.317737},{"c":4.355,"h":4.365,"l":4.3205,"n":495,"o":4.325,"t":"2026-10-01T17:15:00Z","v":51311,"vw":4.34228},{"c":4.36,"h":4.38,"l":4.35,"n":604,"o":4.36,"t":"2026-10-01T17:30:00Z","v":61490,"vw":4.362048},{"c":4.315,"h":4.355,"l":4.31,"n":541,"o":4.355,"t":"2026-10-01T17:45:00Z","v":71580,"vw":4.324723},{"c":4.25,"h":4.325,"l":4.235,"n":1390,"o":4.32,"t":"2026-10-01T18:00:00Z","v":251763,"vw":4.259504},{"c":4.195,"h":4.275,"l":4.19,"n":900,"o":4.25,"t":"2026-10-01T18:15:00Z","v":171771,"vw":4.228951},{"c":4.215,"h":4.235,"l":4.18,"n":1005,"o":4.2,"t":"2026-10-01T18:30:00Z","v":149401,"vw":4.201733},{"c":4.175,"h":4.22,"l":4.175,"n":751,"o":4.215,"t":"2026-10-01T18:45:00Z","v":101885,"vw":4.200434},{"c":4.185,"h":4.2,"l":4.16,"n":1131,"o":4.175,"t":"2026-10-01T19:00:00Z","v":190879,"vw":4.189327},{"c":4.215,"h":4.25,"l":4.185,"n":1148,"o":4.185,"t":"2026-10-01T19:15:00Z","v":652745,"vw":4.213027},{"c":4.17,"h":4.22,"l":4.165,"n":840,"o":4.215,"t":"2026-10-01T19:30:00Z","v":96296,"vw":4.19408},{"c":4.125,"h":4.17,"l":4.12,"n":3067,"o":4.165,"t":"2026-10-01T19:45:00Z","v":571596,"vw":4.137147},{"c":4.12,"h":4.15,"l":4.12,"n":32,"o":4.12,"t":"2026-10-01T20:00:00Z","v":409027,"vw":4.120483},{"c":4.14,"h":4.15,"l":4.14,"n":3,"o":4.15,"t":"2026-10-01T21:45:00Z","v":1195,"vw":4.148475},{"c":4.15,"h":4.15,"l":4.15,"n":23,"o":4.15,"t":"2026-10-02T11:30:00Z","v":640,"vw":4.15},{"c":4.12,"h":4.2,"l":4.12,"n":3,"o":4.2,"t":"2026-10-02T12:15:00Z","v":370,"vw":4.174054},{"c":4.175,"h":4.235,"l":4.13,"n":726,"o":4.17,"t":"2026-10-02T13:30:00Z","v":103171,"vw":4.178987},{"c":4.15,"h":4.215,"l":4.105,"n":802,"o":4.175,"t":"2026-10-02T13:45:00Z","v":74981,"vw":4.156535},{"c":4.22,"h":4.22,"l":4.11,"n":1487,"o":4.14,"t":"2026-10-02T14:00:00Z","v":374045,"vw":4.17445},{"c":4.21,"h":4.25,"l":4.185,"n":862,"o":4.22,"t":"2026-10-02T14:15:00Z","v":175041,"vw":4.219255},{"c":4.205,"h":4.23,"l":4.195,"n":524,"o":4.205,"t":"2026-10-02T14:30:00Z","v":50636,"vw":4.214027},{"c":4.26,"h":4.265,"l":4.21,"n":646,"o":4.21,"t":"2026-10-02T14:45:00Z","v":65390,"vw":4.235835},{"c":4.205,"h":4.265,"l":4.205,"n":941,"o":4.26,"t":"2026-10-02T15:00:00Z","v":93831,"vw":4.240751},{"c":4.185,"h":4.22,"l":4.18,"n":706,"o":4.205,"t":"2026-10-02T15:15:00Z","v":67527,"vw":4.199007},{"c":4.195,"h":4.22,"l":4.165,"n":1002,"o":4.185,"t":"2026-10-02T15:30:00Z","v":117325,"vw":4.193139},{"c":4.205,"h":4.21,"l":4.195,"n":550,"o":4.2,"t":"2026-10-02T15:45:00Z","v":34095,"vw":4.204435},{"c":4.175,"h":4.205,"l":4.175,"n":544,"o":4.2,"t":"2026-10-02T16:00:00Z","v":51073,"vw":4.193972},{"c":4.17,"h":4.18,"l":4.165,"n":377,"o":4.18,"t":"2026-10-02T16:15:00Z","v":36888,"vw":4.173501},{"c":4.164,"h":4.19,"l":4.155,"n":1033,"o":4.175,"t":"2026-10-02T16:30:00Z","v":143897,"vw":4.179193},{"c":4.2,"h":4.215,"l":4.1402,"n":829,"o":4.165,"t":"2026-10-02T16:45:00Z","v":621341,"vw":4.158555},{"c":4.195,"h":4.215,"l":4.195,"n":460,"o":4.195,"t":"2026-10-02T17:00:00Z","v":62015,"vw":4.204194},{"c":4.19,"h":4.23,"l":4.185,"n":651,"o":4.195,"t":"2026-10-02T17:15:00Z","v":68878,"vw":4.20687},{"c":4.205,"h":4.215,"l":4.18,"n":705,"o":4.185,"t":"2026-10-02T17:30:00Z","v":94207,"vw":4.192984},{"c":4.175,"h":4.215,"l":4.17,"n":653,"o":4.205,"t":"2026-10-02T17:45:00Z","v":105829,"vw":4.190888},{"c":4.15,"h":4.175,"l":4.12,"n":787,"o":4.17,"t":"2026-10-02T18:00:00Z","v":103972,"vw":4.142052},{"c":4.15,"h":4.16,"l":4.135,"n":565,"o":4.1485,"t":"2026-10-02T18:15:00Z","v":95751,"vw":4.149009},{"c":4.16,"h":4.175,"l":4.145,"n":432,"o":4.145,"t":"2026-10-02T18:30:00Z","v":54488,"vw":4.157814},{"c":4.165,"h":4.17,"l":4.15,"n":522,"o":4.155,"t":"2026-10-02T18:45:00Z","v":63439,"vw":4.161235},{"c":4.165,"h":4.17,"l":4.16,"n":499,"o":4.165,"t":"2026-10-02T19:00:00Z","v":47778,"vw":4.166407},{"c":4.185,"h":4.19,"l":4.16,"n":831,"o":4.165,"t":"2026-10-02T19:15:00Z","v":106599,"vw":4.169451},{"c":4.16,"h":4.2,"l":4.16,"n":1036,"o":4.19,"t":"2026-10-02T19:30:00Z","v":137323,"vw":4.181582},{"c":4.2,"h":4.205,"l":4.15,"n":3147,"o":4.16,"t":"2026-10-02T19:45:00Z","v":686980,"vw":4.173469},{"c":4.19,"h":4.195,"l":4.19,"n":11,"o":4.195,"t":"2026-10-02T20:00:00Z","v":355177,"vw":4.190004},{"c":4.2186,"h":4.2186,"l":4.2186,"n":1,"o":4.2186,"t":"2026-10-02T23:15:00Z","v":200,"vw":4.2186},{"c":4.2186,"h":4.2186,"l":4.2186,"n":3,"o":4.2186,"t":"2026-10-02T23:30:00Z","v":127,"vw":4.2186},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-05T08:15:00Z","v":1000,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-05T10:15:00Z","v":1030,"vw":4.22},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-05T10:30:00Z","v":100,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-10-05T10:45:00Z","v":909,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-10-05T11:00:00Z","v":300,"vw":4.2},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-05T12:00:00Z","v":925,"vw":4.25},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-05T12:15:00Z","v":458,"vw":4.3},{"c":4.245,"h":4.31,"l":4.23,"n":704,"o":4.25,"t":"2026-10-05T13:30:00Z","v":156367,"vw":4.279784},{"c":4.29,"h":4.29,"l":4.245,"n":394,"o":4.245,"t":"2026-10-05T13:45:00Z","v":41196,"vw":4.260181},{"c":4.215,"h":4.3,"l":4.215,"n":588,"o":4.285,"t":"2026-10-05T14:00:00Z","v":86879,"vw":4.269984},{"c":4.115,"h":4.22,"l":4.1,"n":707,"o":4.215,"t":"2026-10-05T14:15:00Z","v":82052,"vw":4.161817},{"c":4.105,"h":4.11,"l":4.06,"n":682,"o":4.11,"t":"2026-10-05T14:30:00Z","v":99612,"vw":4.086437},{"c":4.12,"h":4.14,"l":4.09,"n":584,"o":4.105,"t":"2026-10-05T14:45:00Z","v":81434,"vw":4.118121},{"c":4.14,"h":4.15,"l":4.115,"n":473,"o":4.12,"t":"2026-10-05T15:00:00Z","v":61220,"vw":4.137003},{"c":4.175,"h":4.175,"l":4.145,"n":445,"o":4.145,"t":"2026-10-05T15:15:00Z","v":45681,"vw":4.151734},{"c":4.18,"h":4.185,"l":4.165,"n":417,"o":4.175,"t":"2026-10-05T15:30:00Z","v":47165,"vw":4.173169},{"c":4.185,"h":4.205,"l":4.17,"n":511,"o":4.18,"t":"2026-10-05T15:45:00Z","v":58698,"vw":4.188229},{"c":4.195,"h":4.195,"l":4.175,"n":414,"o":4.185,"t":"2026-10-05T16:00:00Z","v":50431,"vw":4.18663},{"c":4.205,"h":4.235,"l":4.19,"n":1139,"o":4.195,"t":"2026-10-05T16:15:00Z","v":259850,"vw":4.214314},{"c":4.205,"h":4.22,"l":4.1909,"n":782,"o":4.21,"t":"2026-10-05T16:30:00Z","v":148738,"vw":4.20522},{"c":4.195,"h":4.205,"l":4.195,"n":340,"o":4.205,"t":"2026-10-05T16:45:00Z","v":42645,"vw":4.200002},{"c":4.175,"h":4.2,"l":4.175,"n":409,"o":4.195,"t":"2026-10-05T17:00:00Z","v":54726,"vw":4.189518},{"c":4.175,"h":4.18,"l":4.17,"n":231,"o":4.175,"t":"2026-10-05T17:15:00Z","v":25272,"vw":4.175783},{"c":4.175,"h":4.18,"l":4.155,"n":395,"o":4.17,"t":"2026-10-05T17:30:00Z","v":62419,"vw":4.16737},{"c":4.18,"h":4.185,"l":4.17,"n":359,"o":4.17,"t":"2026-10-05T17:45:00Z","v":49901,"vw":4.177245},{"c":4.185,"h":4.185,"l":4.17,"n":423,"o":4.18,"t":"2026-10-05T18:00:00Z","v":64104,"vw":4.178131},{"c":4.19,"h":4.19,"l":4.1701,"n":333,"o":4.18,"t":"2026-10-05T18:15:00Z","v":47082,"vw":4.181594},{"c":4.195,"h":4.2,"l":4.185,"n":475,"o":4.185,"t":"2026-10-05T18:30:00Z","v":60841,"vw":4.193772},{"c":4.195,"h":4.2,"l":4.1801,"n":482,"o":4.195,"t":"2026-10-05T18:45:00Z","v":54865,"vw":4.190959},{"c":4.225,"h":4.24,"l":4.185,"n":774,"o":4.195,"t":"2026-10-05T19:00:00Z","v":140500,"vw":4.210348},{"c":4.25,"h":4.26,"l":4.22,"n":654,"o":4.225,"t":"2026-10-05T19:15:00Z","v":125202,"vw":4.24075},{"c":4.215,"h":4.255,"l":4.21,"n":1330,"o":4.255,"t":"2026-10-05T19:30:00Z","v":273989,"vw":4.232633},{"c":4.2,"h":4.22,"l":4.175,"n":3878,"o":4.215,"t":"2026-10-05T19:45:00Z","v":731601,"vw":4.195661},{"c":4.2,"h":4.2,"l":4.2,"n":18,"o":4.2,"t":"2026-10-05T20:00:00Z","v":486866,"vw":4.2},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-05T20:45:00Z","v":1600,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-05T22:30:00Z","v":200,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":8,"o":4.14,"t":"2026-10-05T23:15:00Z","v":700,"vw":4.14},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-06T10:45:00Z","v":601,"vw":4.29},{"c":4.3014,"h":4.3014,"l":4.3014,"n":1,"o":4.3014,"t":"2026-10-06T11:00:00Z","v":500,"vw":4.3014},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-06T12:00:00Z","v":160,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-06T12:30:00Z","v":400,"vw":4.3},{"c":4.14,"h":4.23,"l":4.11,"n":541,"o":4.21,"t":"2026-10-06T13:30:00Z","v":68654,"vw":4.153049},{"c":4.14,"h":4.165,"l":4.115,"n":523,"o":4.14,"t":"2026-10-06T13:45:00Z","v":50265,"vw":4.144135},{"c":4.06,"h":4.16,"l":4.03,"n":787,"o":4.14,"t":"2026-10-06T14:00:00Z","v":84823,"vw":4.08678},{"c":4.0499,"h":4.075,"l":4.025,"n":601,"o":4.07,"t":"2026-10-06T14:15:00Z","v":74143,"vw":4.049149},{"c":4.0987,"h":4.1,"l":4.03,"n":704,"o":4.05,"t":"2026-10-06T14:30:00Z","v":107821,"vw":4.05854},{"c":4.1487,"h":4.1586,"l":4.095,"n":512,"o":4.1,"t":"2026-10-06T14:45:00Z","v":51544,"vw":4.118249},{"c":4.2,"h":4.21,"l":4.145,"n":755,"o":4.15,"t":"2026-10-06T15:00:00Z","v":89923,"vw":4.167951},{"c":4.26,"h":4.26,"l":4.18,"n":1181,"o":4.2,"t":"2026-10-06T15:15:00Z","v":156806,"vw":4.222277},{"c":4.205,"h":4.255,"l":4.205,"n":522,"o":4.255,"t":"2026-10-06T15:30:00Z","v":93979,"vw":4.229589},{"c":4.165,"h":4.205,"l":4.16,"n":268,"o":4.205,"t":"2026-10-06T15:45:00Z","v":27929,"vw":4.181235},{"c":4.155,"h":4.165,"l":4.13,"n":785,"o":4.165,"t":"2026-10-06T16:00:00Z","v":122354,"vw":4.150466},{"c":4.122,"h":4.16,"l":4.1218,"n":300,"o":4.16,"t":"2026-10-06T16:15:00Z","v":50206,"vw":4.138757},{"c":4.115,"h":4.145,"l":4.115,"n":606,"o":4.125,"t":"2026-10-06T16:30:00Z","v":108749,"vw":4.134488},{"c":4.125,"h":4.13,"l":4.11,"n":315,"o":4.115,"t":"2026-10-06T16:45:00Z","v":45110,"vw":4.117136},{"c":4.095,"h":4.125,"l":4.095,"n":374,"o":4.125,"t":"2026-10-06T17:00:00Z","v":50679,"vw":4.109965},{"c":4.055,"h":4.1,"l":4.05,"n":400,"o":4.095,"t":"2026-10-06T17:15:00Z","v":64075,"vw":4.074236},{"c":4.06,"h":4.07,"l":4.055,"n":422,"o":4.055,"t":"2026-10-06T17:30:00Z","v":83276,"vw":4.063619},{"c":4.0563,"h":4.065,"l":4.05,"n":488,"o":4.065,"t":"2026-10-06T17:45:00Z","v":87930,"vw":4.058109},{"c":4.085,"h":4.085,"l":4.05,"n":455,"o":4.055,"t":"2026-10-06T18:00:00Z","v":57903,"vw":4.067902},{"c":4.09,"h":4.09,"l":4.072,"n":387,"o":4.085,"t":"2026-10-06T18:15:00Z","v":57972,"vw":4.080652},{"c":4.08,"h":4.09,"l":4.06,"n":497,"o":4.09,"t":"2026-10-06T18:30:00Z","v":80047,"vw":4.077809},{"c":4.1097,"h":4.11,"l":4.075,"n":388,"o":4.08,"t":"2026-10-06T18:45:00Z","v":60218,"vw":4.097591},{"c":4.085,"h":4.11,"l":4.08,"n":499,"o":4.105,"t":"2026-10-06T19:00:00Z","v":59471,"vw":4.093906},{"c":4.065,"h":4.09,"l":4.055,"n":695,"o":4.08,"t":"2026-10-06T19:15:00Z","v":110785,"vw":4.070991},{"c":4.06,"h":4.07,"l":4.054,"n":968,"o":4.065,"t":"2026-10-06T19:30:00Z","v":154007,"vw":4.060131},{"c":4.035,"h":4.055,"l":4.01,"n":2168,"o":4.055,"t":"2026-10-06T19:45:00Z","v":338263,"vw":4.028477},{"c":4.03,"h":4.03,"l":4.03,"n":24,"o":4.03,"t":"2026-10-06T20:00:00Z","v":351443,"vw":4.03},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-07T09:45:00Z","v":210,"vw":4.14},{"c":4.0006,"h":4.0006,"l":4.0006,"n":1,"o":4.0006,"t":"2026-10-07T10:15:00Z","v":2000,"vw":4.0006},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-07T12:45:00Z","v":150,"vw":4.02},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-07T13:15:00Z","v":155,"vw":4.01},{"c":4.07,"h":4.08,"l":3.91,"n":546,"o":3.99,"t":"2026-10-07T13:30:00Z","v":180782,"vw":3.971078},{"c":4.08,"h":4.13,"l":4.07,"n":670,"o":4.07,"t":"2026-10-07T13:45:00Z","v":141857,"vw":4.11181},{"c":4.115,"h":4.14,"l":4.09,"n":531,"o":4.09,"t":"2026-10-07T14:00:00Z","v":50843,"vw":4.121289},{"c":4.1,"h":4.125,"l":4.095,"n":399,"o":4.11,"t":"2026-10-07T14:15:00Z","v":35584,"vw":4.107893},{"c":4.14,"h":4.15,"l":4.095,"n":463,"o":4.1,"t":"2026-10-07T14:30:00Z","v":38040,"vw":4.123049},{"c":4.16,"h":4.175,"l":4.13,"n":536,"o":4.135,"t":"2026-10-07T14:45:00Z","v":65437,"vw":4.16035},{"c":4.16,"h":4.16,"l":4.135,"n":392,"o":4.155,"t":"2026-10-07T15:00:00Z","v":27659,"vw":4.144987},{"c":4.125,"h":4.17,"l":4.12,"n":373,"o":4.155,"t":"2026-10-07T15:15:00Z","v":41979,"vw":4.145877},{"c":4.1,"h":4.14,"l":4.1,"n":514,"o":4.125,"t":"2026-10-07T15:30:00Z","v":49851,"vw":4.117974},{"c":4.135,"h":4.135,"l":4.1,"n":344,"o":4.1,"t":"2026-10-07T15:45:00Z","v":28154,"vw":4.116996},{"c":4.115,"h":4.135,"l":4.11,"n":229,"o":4.135,"t":"2026-10-07T16:00:00Z","v":27089,"vw":4.12174},{"c":4.135,"h":4.14,"l":4.1,"n":378,"o":4.115,"t":"2026-10-07T16:15:00Z","v":50027,"vw":4.112302},{"c":4.1,"h":4.135,"l":4.1,"n":242,"o":4.135,"t":"2026-10-07T16:30:00Z","v":29281,"vw":4.122552},{"c":4.0931,"h":4.11,"l":4.09,"n":400,"o":4.1,"t":"2026-10-07T16:45:00Z","v":42575,"vw":4.099423},{"c":4.075,"h":4.095,"l":4.07,"n":519,"o":4.09,"t":"2026-10-07T17:00:00Z","v":98180,"vw":4.077841},{"c":4.04,"h":4.075,"l":4.04,"n":312,"o":4.075,"t":"2026-10-07T17:15:00Z","v":44639,"vw":4.059388},{"c":4.04,"h":4.06,"l":4.04,"n":370,"o":4.04,"t":"2026-10-07T17:30:00Z","v":56480,"vw":4.048479},{"c":4.02,"h":4.045,"l":4.02,"n":259,"o":4.04,"t":"2026-10-07T17:45:00Z","v":35491,"vw":4.029097},{"c":4.03,"h":4.05,"l":4.02,"n":426,"o":4.02,"t":"2026-10-07T18:00:00Z","v":55050,"vw":4.034103},{"c":4.045,"h":4.05,"l":4.025,"n":355,"o":4.03,"t":"2026-10-07T18:15:00Z","v":42292,"vw":4.03217},{"c":4.03,"h":4.05,"l":4.025,"n":451,"o":4.045,"t":"2026-10-07T18:30:00Z","v":57686,"vw":4.033723},{"c":4.045,"h":4.0577,"l":4.025,"n":455,"o":4.03,"t":"2026-10-07T18:45:00Z","v":52425,"vw":4.042122},{"c":4.065,"h":4.095,"l":4.035,"n":857,"o":4.045,"t":"2026-10-07T19:00:00Z","v":216758,"vw":4.060865},{"c":4.05,"h":4.065,"l":4.04,"n":499,"o":4.06,"t":"2026-10-07T19:15:00Z","v":56086,"vw":4.057619},{"c":4.02,"h":4.0551,"l":4.015,"n":1327,"o":4.05,"t":"2026-10-07T19:30:00Z","v":179179,"vw":4.035462},{"c":4.025,"h":4.03,"l":4.005,"n":2467,"o":4.02,"t":"2026-10-07T19:45:00Z","v":427779,"vw":4.017332},{"c":4.01,"h":4.01,"l":4.01,"n":30,"o":4.01,"t":"2026-10-07T20:00:00Z","v":308639,"vw":4.01},{"c":4.05,"h":4.06,"l":4.05,"n":4,"o":4.06,"t":"2026-10-07T20:30:00Z","v":2272,"vw":4.053512},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-07T21:30:00Z","v":798,"vw":4.03},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-07T23:30:00Z","v":210,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-08T08:00:00Z","v":228,"vw":4.05},{"c":4,"h":4.01,"l":4,"n":5,"o":4.01,"t":"2026-10-08T10:45:00Z","v":263,"vw":4.005},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-10-08T13:00:00Z","v":690,"vw":4.05},{"c":3.875,"h":4.015,"l":3.865,"n":481,"o":3.99,"t":"2026-10-08T13:30:00Z","v":84112,"vw":3.902972},{"c":3.9325,"h":3.935,"l":3.855,"n":704,"o":3.88,"t":"2026-10-08T13:45:00Z","v":90319,"vw":3.879118},{"c":3.93,"h":3.96,"l":3.92,"n":727,"o":3.935,"t":"2026-10-08T14:00:00Z","v":166758,"vw":3.943949},{"c":3.9,"h":3.92,"l":3.88,"n":273,"o":3.92,"t":"2026-10-08T14:15:00Z","v":40729,"vw":3.906975},{"c":3.895,"h":3.91,"l":3.885,"n":289,"o":3.9,"t":"2026-10-08T14:30:00Z","v":33792,"vw":3.898254},{"c":3.905,"h":3.905,"l":3.88,"n":301,"o":3.89,"t":"2026-10-08T14:45:00Z","v":39427,"vw":3.894867},{"c":3.92,"h":3.925,"l":3.905,"n":171,"o":3.905,"t":"2026-10-08T15:00:00Z","v":22187,"vw":3.912165},{"c":3.94,"h":3.955,"l":3.91,"n":335,"o":3.92,"t":"2026-10-08T15:15:00Z","v":47161,"vw":3.930191},{"c":3.93,"h":3.94,"l":3.905,"n":254,"o":3.94,"t":"2026-10-08T15:30:00Z","v":22912,"vw":3.922982},{"c":3.92,"h":3.935,"l":3.92,"n":169,"o":3.93,"t":"2026-10-08T15:45:00Z","v":12888,"vw":3.925579},{"c":3.9285,"h":3.95,"l":3.905,"n":523,"o":3.92,"t":"2026-10-08T16:00:00Z","v":180183,"vw":3.942781},{"c":3.935,"h":3.955,"l":3.915,"n":404,"o":3.92,"t":"2026-10-08T16:15:00Z","v":50567,"vw":3.934862},{"c":3.91,"h":3.935,"l":3.9,"n":441,"o":3.93,"t":"2026-10-08T16:30:00Z","v":49074,"vw":3.918429},{"c":3.96,"h":3.96,"l":3.9,"n":361,"o":3.915,"t":"2026-10-08T16:45:00Z","v":35218,"vw":3.927482},{"c":3.975,"h":3.985,"l":3.955,"n":387,"o":3.955,"t":"2026-10-08T17:00:00Z","v":41298,"vw":3.971953},{"c":3.99,"h":4.01,"l":3.97,"n":719,"o":3.98,"t":"2026-10-08T17:15:00Z","v":80426,"vw":3.989714},{"c":4.015,"h":4.035,"l":3.995,"n":433,"o":3.995,"t":"2026-10-08T17:30:00Z","v":73985,"vw":4.018571},{"c":3.995,"h":4.02,"l":3.99,"n":474,"o":4.015,"t":"2026-10-08T17:45:00Z","v":37770,"vw":4.005321},{"c":4.015,"h":4.02,"l":3.97,"n":485,"o":3.995,"t":"2026-10-08T18:00:00Z","v":39998,"vw":3.989254},{"c":4.005,"h":4.025,"l":3.995,"n":380,"o":4.015,"t":"2026-10-08T18:15:00Z","v":40193,"vw":4.007959},{"c":3.995,"h":4.015,"l":3.985,"n":527,"o":4.005,"t":"2026-10-08T18:30:00Z","v":45357,"vw":3.99927},{"c":3.985,"h":4.005,"l":3.975,"n":423,"o":3.995,"t":"2026-10-08T18:45:00Z","v":31304,"vw":3.989664},{"c":3.995,"h":4.005,"l":3.98,"n":621,"o":3.985,"t":"2026-10-08T19:00:00Z","v":53347,"vw":3.990934},{"c":3.99,"h":4.005,"l":3.9812,"n":523,"o":4,"t":"2026-10-08T19:15:00Z","v":45573,"vw":3.992346},{"c":3.98,"h":3.995,"l":3.98,"n":895,"o":3.99,"t":"2026-10-08T19:30:00Z","v":80448,"vw":3.988525},{"c":3.985,"h":4.01,"l":3.965,"n":3306,"o":3.98,"t":"2026-10-08T19:45:00Z","v":420037,"vw":3.986576},{"c":4,"h":4,"l":3.985,"n":14,"o":4,"t":"2026-10-08T20:00:00Z","v":1341881,"vw":3.999999},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-10-09T09:30:00Z","v":249,"vw":4},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-09T10:45:00Z","v":107,"vw":3.89},{"c":4.3853,"h":4.3853,"l":4.3853,"n":1,"o":4.3853,"t":"2026-10-09T11:45:00Z","v":1000,"vw":4.3853},{"c":4.03,"h":4.03,"l":4.03,"n":4,"o":4.03,"t":"2026-10-09T12:15:00Z","v":231,"vw":4.03},{"c":4.04,"h":4.05,"l":4.04,"n":5,"o":4.05,"t":"2026-10-09T12:45:00Z","v":1185,"vw":4.048977},{"c":4.005,"h":4.05,"l":3.97,"n":374,"o":3.98,"t":"2026-10-09T13:30:00Z","v":53164,"vw":3.996856},{"c":4.055,"h":4.06,"l":4.005,"n":262,"o":4.005,"t":"2026-10-09T13:45:00Z","v":18026,"vw":4.032346},{"c":4.05,"h":4.095,"l":4.05,"n":369,"o":4.06,"t":"2026-10-09T14:00:00Z","v":24813,"vw":4.073816},{"c":4.0599,"h":4.065,"l":4.04,"n":241,"o":4.055,"t":"2026-10-09T14:15:00Z","v":15538,"vw":4.05325},{"c":4.08,"h":4.085,"l":4.055,"n":784,"o":4.055,"t":"2026-10-09T14:30:00Z","v":71531,"vw":4.073215},{"c":4.0886,"h":4.0939,"l":4.055,"n":703,"o":4.075,"t":"2026-10-09T14:45:00Z","v":70501,"vw":4.074859},{"c":4.07,"h":4.09,"l":4.06,"n":353,"o":4.085,"t":"2026-10-09T15:00:00Z","v":23642,"vw":4.079515},{"c":4.075,"h":4.085,"l":4.065,"n":299,"o":4.07,"t":"2026-10-09T15:15:00Z","v":34699,"vw":4.074359},{"c":4.1,"h":4.1,"l":4.08,"n":487,"o":4.08,"t":"2026-10-09T15:30:00Z","v":38317,"vw":4.090842},{"c":4.13,"h":4.135,"l":4.095,"n":379,"o":4.095,"t":"2026-10-09T15:45:00Z","v":28340,"vw":4.121857},{"c":4.08,"h":4.12,"l":4.08,"n":327,"o":4.12,"t":"2026-10-09T16:00:00Z","v":27585,"vw":4.095677},{"c":4.095,"h":4.095,"l":4.08,"n":244,"o":4.0808,"t":"2026-10-09T16:15:00Z","v":19465,"vw":4.090516},{"c":4.0852,"h":4.105,"l":4.075,"n":348,"o":4.1,"t":"2026-10-09T16:30:00Z","v":26288,"vw":4.092894},{"c":4.085,"h":4.0988,"l":4.08,"n":199,"o":4.085,"t":"2026-10-09T16:45:00Z","v":10368,"vw":4.091023},{"c":4.095,"h":4.1,"l":4.085,"n":146,"o":4.09,"t":"2026-10-09T17:00:00Z","v":7781,"vw":4.090903},{"c":4.095,"h":4.12,"l":4.09,"n":418,"o":4.1,"t":"2026-10-09T17:15:00Z","v":75930,"vw":4.110541},{"c":4.085,"h":4.105,"l":4.08,"n":320,"o":4.095,"t":"2026-10-09T17:30:00Z","v":63932,"vw":4.090432},{"c":4.075,"h":4.08,"l":4.07,"n":191,"o":4.08,"t":"2026-10-09T17:45:00Z","v":17333,"vw":4.072167},{"c":4.075,"h":4.075,"l":4.06,"n":231,"o":4.075,"t":"2026-10-09T18:00:00Z","v":26480,"vw":4.067734},{"c":4.08,"h":4.08,"l":4.07,"n":85,"o":4.075,"t":"2026-10-09T18:15:00Z","v":4713,"vw":4.075386},{"c":4.085,"h":4.09,"l":4.075,"n":140,"o":4.075,"t":"2026-10-09T18:30:00Z","v":15402,"vw":4.078472},{"c":4.075,"h":4.095,"l":4.0709,"n":422,"o":4.085,"t":"2026-10-09T18:45:00Z","v":32538,"vw":4.085405},{"c":4.0576,"h":4.08,"l":4.05,"n":325,"o":4.08,"t":"2026-10-09T19:00:00Z","v":22304,"vw":4.062565},{"c":4.04,"h":4.065,"l":4.04,"n":496,"o":4.05,"t":"2026-10-09T19:15:00Z","v":52553,"vw":4.053884},{"c":4.045,"h":4.05,"l":4.035,"n":657,"o":4.04,"t":"2026-10-09T19:30:00Z","v":60086,"vw":4.042194},{"c":4.015,"h":4.06,"l":4.01,"n":2748,"o":4.045,"t":"2026-10-09T19:45:00Z","v":257565,"vw":4.030529},{"c":4.02,"h":4.03,"l":4.02,"n":19,"o":4.02,"t":"2026-10-09T20:00:00Z","v":1264503,"vw":4.020055},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-09T21:30:00Z","v":1000,"vw":4.1},{"c":4.02,"h":4.02,"l":4.02,"n":24,"o":4.02,"t":"2026-10-12T08:45:00Z","v":436,"vw":4.02},{"c":4.06,"h":4.06,"l":4.06,"n":13,"o":4.06,"t":"2026-10-12T13:15:00Z","v":337,"vw":4.06},{"c":4.03,"h":4.03,"l":3.96,"n":500,"o":4.02,"t":"2026-10-12T13:30:00Z","v":73094,"vw":3.996698},{"c":4.03,"h":4.035,"l":3.97,"n":347,"o":4.03,"t":"2026-10-12T13:45:00Z","v":81369,"vw":4.008855},{"c":4.03,"h":4.0385,"l":3.95,"n":449,"o":4.025,"t":"2026-10-12T14:00:00Z","v":54757,"vw":3.99782},{"c":4,"h":4.0285,"l":4,"n":278,"o":4.0285,"t":"2026-10-12T14:15:00Z","v":21166,"vw":4.01144},{"c":4.01,"h":4.015,"l":3.98,"n":394,"o":4.005,"t":"2026-10-12T14:30:00Z","v":36133,"vw":4.001926},{"c":4.025,"h":4.025,"l":3.995,"n":247,"o":4.005,"t":"2026-10-12T14:45:00Z","v":20884,"vw":4.012715},{"c":4,"h":4.02,"l":3.98,"n":285,"o":4.02,"t":"2026-10-12T15:00:00Z","v":26386,"vw":3.997433},{"c":4.015,"h":4.015,"l":3.995,"n":143,"o":4,"t":"2026-10-12T15:15:00Z","v":12869,"vw":4.004811},{"c":4,"h":4.055,"l":4,"n":371,"o":4.015,"t":"2026-10-12T15:30:00Z","v":56781,"vw":4.038571},{"c":4.025,"h":4.035,"l":4,"n":256,"o":4,"t":"2026-10-12T15:45:00Z","v":32883,"vw":4.016224},{"c":4.01,"h":4.02,"l":4,"n":450,"o":4.02,"t":"2026-10-12T16:00:00Z","v":60799,"vw":4.009485},{"c":4.015,"h":4.03,"l":3.985,"n":668,"o":4.005,"t":"2026-10-12T16:15:00Z","v":137465,"vw":4.000521},{"c":4.015,"h":4.02,"l":4.01,"n":117,"o":4.015,"t":"2026-10-12T16:30:00Z","v":12621,"vw":4.014518},{"c":4.015,"h":4.025,"l":4.01,"n":248,"o":4.015,"t":"2026-10-12T16:45:00Z","v":21651,"vw":4.016307},{"c":4.015,"h":4.02,"l":4.004,"n":386,"o":4.02,"t":"2026-10-12T17:00:00Z","v":31819,"vw":4.011996},{"c":4.005,"h":4.02,"l":4,"n":277,"o":4.01,"t":"2026-10-12T17:15:00Z","v":40241,"vw":4.006644},{"c":3.98,"h":4.01,"l":3.98,"n":506,"o":4.005,"t":"2026-10-12T17:30:00Z","v":69950,"vw":3.998181},{"c":3.965,"h":3.985,"l":3.955,"n":389,"o":3.98,"t":"2026-10-12T17:45:00Z","v":53956,"vw":3.972602},{"c":3.985,"h":4,"l":3.97,"n":413,"o":3.97,"t":"2026-10-12T18:00:00Z","v":42302,"vw":3.98968},{"c":3.97,"h":3.99,"l":3.97,"n":387,"o":3.99,"t":"2026-10-12T18:15:00Z","v":21220,"vw":3.979488},{"c":3.975,"h":3.98,"l":3.97,"n":455,"o":3.98,"t":"2026-10-12T18:30:00Z","v":18674,"vw":3.975244},{"c":3.9699,"h":3.97,"l":3.95,"n":459,"o":3.97,"t":"2026-10-12T18:45:00Z","v":40133,"vw":3.963541},{"c":3.985,"h":3.99,"l":3.95,"n":610,"o":3.96,"t":"2026-10-12T19:00:00Z","v":67546,"vw":3.970082},{"c":3.965,"h":3.99,"l":3.96,"n":618,"o":3.98,"t":"2026-10-12T19:15:00Z","v":87658,"vw":3.982006},{"c":3.965,"h":3.975,"l":3.955,"n":801,"o":3.962,"t":"2026-10-12T19:30:00Z","v":119170,"vw":3.967612},{"c":3.965,"h":4,"l":3.955,"n":2500,"o":3.965,"t":"2026-10-12T19:45:00Z","v":388772,"vw":3.975463},{"c":3.96,"h":3.97,"l":3.96,"n":26,"o":3.96,"t":"2026-10-12T20:00:00Z","v":280747,"vw":3.960012},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-12T22:30:00Z","v":651,"vw":3.96},{"c":3.9652,"h":3.9652,"l":3.9652,"n":1,"o":3.9652,"t":"2026-10-13T11:30:00Z","v":114,"vw":3.9652},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-13T13:00:00Z","v":434,"vw":4},{"c":3.87,"h":3.96,"l":3.85,"n":464,"o":3.96,"t":"2026-10-13T13:30:00Z","v":101277,"vw":3.903458},{"c":3.83,"h":3.87,"l":3.81,"n":467,"o":3.87,"t":"2026-10-13T13:45:00Z","v":77216,"vw":3.838202},{"c":3.815,"h":3.865,"l":3.81,"n":763,"o":3.835,"t":"2026-10-13T14:00:00Z","v":106861,"vw":3.83516},{"c":3.81,"h":3.815,"l":3.795,"n":353,"o":3.815,"t":"2026-10-13T14:15:00Z","v":52384,"vw":3.807366},{"c":3.82,"h":3.825,"l":3.8,"n":449,"o":3.81,"t":"2026-10-13T14:30:00Z","v":41774,"vw":3.812551},{"c":3.81,"h":3.835,"l":3.805,"n":323,"o":3.825,"t":"2026-10-13T14:45:00Z","v":40567,"vw":3.812553},{"c":3.825,"h":3.825,"l":3.78,"n":613,"o":3.81,"t":"2026-10-13T15:00:00Z","v":73314,"vw":3.800307},{"c":3.835,"h":3.845,"l":3.825,"n":586,"o":3.825,"t":"2026-10-13T15:15:00Z","v":84454,"vw":3.832276},{"c":3.825,"h":3.835,"l":3.82,"n":438,"o":3.835,"t":"2026-10-13T15:30:00Z","v":39892,"vw":3.830863},{"c":3.855,"h":3.855,"l":3.83,"n":440,"o":3.83,"t":"2026-10-13T15:45:00Z","v":39189,"vw":3.835213},{"c":3.855,"h":3.865,"l":3.85,"n":526,"o":3.855,"t":"2026-10-13T16:00:00Z","v":54209,"vw":3.860604},{"c":3.875,"h":3.875,"l":3.845,"n":427,"o":3.855,"t":"2026-10-13T16:15:00Z","v":58085,"vw":3.855109},{"c":3.9,"h":3.9,"l":3.87,"n":621,"o":3.875,"t":"2026-10-13T16:30:00Z","v":75996,"vw":3.881608},{"c":3.895,"h":3.91,"l":3.89,"n":795,"o":3.9,"t":"2026-10-13T16:45:00Z","v":89085,"vw":3.901063},{"c":3.87,"h":3.915,"l":3.87,"n":877,"o":3.895,"t":"2026-10-13T17:00:00Z","v":189949,"vw":3.897475},{"c":3.8625,"h":3.875,"l":3.86,"n":393,"o":3.875,"t":"2026-10-13T17:15:00Z","v":41297,"vw":3.867668},{"c":3.845,"h":3.88,"l":3.845,"n":543,"o":3.87,"t":"2026-10-13T17:30:00Z","v":65625,"vw":3.862598},{"c":3.83,"h":3.855,"l":3.83,"n":406,"o":3.845,"t":"2026-10-13T17:45:00Z","v":37794,"vw":3.844045},{"c":3.805,"h":3.855,"l":3.8,"n":1389,"o":3.835,"t":"2026-10-13T18:00:00Z","v":425965,"vw":3.833239},{"c":3.84,"h":3.855,"l":3.805,"n":561,"o":3.805,"t":"2026-10-13T18:15:00Z","v":73919,"vw":3.825519},{"c":3.83,"h":3.84,"l":3.81,"n":641,"o":3.835,"t":"2026-10-13T18:30:00Z","v":175191,"vw":3.826747},{"c":3.815,"h":3.835,"l":3.81,"n":432,"o":3.8299,"t":"2026-10-13T18:45:00Z","v":61111,"vw":3.824269},{"c":3.8291,"h":3.835,"l":3.815,"n":497,"o":3.815,"t":"2026-10-13T19:00:00Z","v":62335,"vw":3.82775},{"c":3.855,"h":3.855,"l":3.82,"n":556,"o":3.825,"t":"2026-10-13T19:15:00Z","v":90677,"vw":3.834747},{"c":3.865,"h":3.885,"l":3.85,"n":1231,"o":3.855,"t":"2026-10-13T19:30:00Z","v":229642,"vw":3.869877},{"c":3.835,"h":3.865,"l":3.81,"n":3602,"o":3.865,"t":"2026-10-13T19:45:00Z","v":499187,"vw":3.833141},{"c":3.83,"h":3.84,"l":3.83,"n":19,"o":3.83,"t":"2026-10-13T20:00:00Z","v":430016,"vw":3.830019},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-13T21:45:00Z","v":1271,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-13T23:00:00Z","v":408,"vw":3.85},{"c":3.9499,"h":3.9499,"l":3.9499,"n":1,"o":3.9499,"t":"2026-10-13T23:15:00Z","v":516,"vw":3.9499},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-14T08:00:00Z","v":207,"vw":3.89},{"c":3.8806,"h":3.8806,"l":3.8806,"n":2,"o":3.8806,"t":"2026-10-14T11:15:00Z","v":4000,"vw":3.8806},{"c":3.87,"h":3.88,"l":3.87,"n":3,"o":3.88,"t":"2026-10-14T12:30:00Z","v":1229,"vw":3.874996},{"c":3.84,"h":3.85,"l":3.775,"n":803,"o":3.79,"t":"2026-10-14T13:30:00Z","v":147712,"vw":3.808139},{"c":3.805,"h":3.85,"l":3.795,"n":577,"o":3.84,"t":"2026-10-14T13:45:00Z","v":66698,"vw":3.818882},{"c":3.76,"h":3.84,"l":3.76,"n":848,"o":3.805,"t":"2026-10-14T14:00:00Z","v":131893,"vw":3.803423},{"c":3.77,"h":3.785,"l":3.74,"n":1365,"o":3.765,"t":"2026-10-14T14:15:00Z","v":250100,"vw":3.758074},{"c":3.795,"h":3.795,"l":3.77,"n":757,"o":3.775,"t":"2026-10-14T14:30:00Z","v":105149,"vw":3.780677},{"c":3.765,"h":3.795,"l":3.765,"n":653,"o":3.795,"t":"2026-10-14T14:45:00Z","v":117931,"vw":3.781094},{"c":3.725,"h":3.775,"l":3.705,"n":715,"o":3.76,"t":"2026-10-14T15:00:00Z","v":132010,"vw":3.730532},{"c":3.725,"h":3.74,"l":3.705,"n":781,"o":3.72,"t":"2026-10-14T15:15:00Z","v":111610,"vw":3.725819},{"c":3.755,"h":3.755,"l":3.725,"n":852,"o":3.725,"t":"2026-10-14T15:30:00Z","v":127810,"vw":3.74111},{"c":3.745,"h":3.76,"l":3.735,"n":737,"o":3.755,"t":"2026-10-14T15:45:00Z","v":142661,"vw":3.75035},{"c":3.72,"h":3.76,"l":3.72,"n":574,"o":3.75,"t":"2026-10-14T16:00:00Z","v":106821,"vw":3.746083},{"c":3.745,"h":3.745,"l":3.7,"n":696,"o":3.71,"t":"2026-10-14T16:15:00Z","v":123543,"vw":3.721386},{"c":3.735,"h":3.75,"l":3.73,"n":423,"o":3.74,"t":"2026-10-14T16:30:00Z","v":73094,"vw":3.738802},{"c":3.74,"h":3.75,"l":3.73,"n":313,"o":3.73,"t":"2026-10-14T16:45:00Z","v":49416,"vw":3.740829},{"c":3.785,"h":3.795,"l":3.74,"n":610,"o":3.745,"t":"2026-10-14T17:00:00Z","v":86590,"vw":3.779308},{"c":3.785,"h":3.795,"l":3.775,"n":601,"o":3.785,"t":"2026-10-14T17:15:00Z","v":87689,"vw":3.787108},{"c":3.795,"h":3.81,"l":3.785,"n":756,"o":3.785,"t":"2026-10-14T17:30:00Z","v":168544,"vw":3.79827},{"c":3.815,"h":3.815,"l":3.79,"n":646,"o":3.795,"t":"2026-10-14T17:45:00Z","v":103329,"vw":3.799397},{"c":3.805,"h":3.815,"l":3.795,"n":611,"o":3.81,"t":"2026-10-14T18:00:00Z","v":80715,"vw":3.80669},{"c":3.77,"h":3.805,"l":3.77,"n":525,"o":3.805,"t":"2026-10-14T18:15:00Z","v":66956,"vw":3.791067},{"c":3.765,"h":3.79,"l":3.755,"n":739,"o":3.775,"t":"2026-10-14T18:30:00Z","v":120788,"vw":3.768623},{"c":3.73,"h":3.77,"l":3.72,"n":803,"o":3.765,"t":"2026-10-14T18:45:00Z","v":178605,"vw":3.749675},{"c":3.715,"h":3.73,"l":3.7,"n":569,"o":3.73,"t":"2026-10-14T19:00:00Z","v":91931,"vw":3.716723},{"c":3.715,"h":3.72,"l":3.71,"n":762,"o":3.715,"t":"2026-10-14T19:15:00Z","v":98159,"vw":3.716107},{"c":3.695,"h":3.725,"l":3.67,"n":1326,"o":3.715,"t":"2026-10-14T19:30:00Z","v":308600,"vw":3.70519},{"c":3.665,"h":3.695,"l":3.66,"n":2926,"o":3.69,"t":"2026-10-14T19:45:00Z","v":597339,"vw":3.674444},{"c":3.67,"h":3.68,"l":3.67,"n":17,"o":3.67,"t":"2026-10-14T20:00:00Z","v":313683,"vw":3.670254},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-15T11:00:00Z","v":176,"vw":3.69},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T11:45:00Z","v":100,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T12:15:00Z","v":490,"vw":3.9},{"c":3.75,"h":3.75,"l":3.75,"n":7,"o":3.75,"t":"2026-10-15T13:15:00Z","v":241,"vw":3.75},{"c":3.8,"h":3.8,"l":3.7,"n":474,"o":3.7,"t":"2026-10-15T13:30:00Z","v":136863,"vw":3.736939},{"c":3.785,"h":3.82,"l":3.75,"n":456,"o":3.805,"t":"2026-10-15T13:45:00Z","v":90024,"vw":3.789947},{"c":3.76,"h":3.82,"l":3.76,"n":701,"o":3.79,"t":"2026-10-15T14:00:00Z","v":83078,"vw":3.789511},{"c":3.66,"h":3.78,"l":3.65,"n":889,"o":3.765,"t":"2026-10-15T14:15:00Z","v":189315,"vw":3.726948},{"c":3.71,"h":3.72,"l":3.65,"n":352,"o":3.66,"t":"2026-10-15T14:30:00Z","v":50184,"vw":3.676286},{"c":3.66,"h":3.715,"l":3.66,"n":393,"o":3.705,"t":"2026-10-15T14:45:00Z","v":55272,"vw":3.691568},{"c":3.66,"h":3.665,"l":3.65,"n":263,"o":3.66,"t":"2026-10-15T15:00:00Z","v":42373,"vw":3.658263},{"c":3.625,"h":3.67,"l":3.62,"n":216,"o":3.665,"t":"2026-10-15T15:15:00Z","v":41361,"vw":3.638987},{"c":3.615,"h":3.625,"l":3.61,"n":265,"o":3.625,"t":"2026-10-15T15:30:00Z","v":46787,"vw":3.620738},{"c":3.575,"h":3.615,"l":3.55,"n":561,"o":3.615,"t":"2026-10-15T15:45:00Z","v":104435,"vw":3.576938},{"c":3.57,"h":3.59,"l":3.56,"n":361,"o":3.575,"t":"2026-10-15T16:00:00Z","v":55041,"vw":3.573932},{"c":3.55,"h":3.585,"l":3.54,"n":482,"o":3.575,"t":"2026-10-15T16:15:00Z","v":92044,"vw":3.562153},{"c":3.54,"h":3.5699,"l":3.54,"n":295,"o":3.555,"t":"2026-10-15T16:30:00Z","v":74694,"vw":3.551323},{"c":3.525,"h":3.5401,"l":3.5,"n":446,"o":3.54,"t":"2026-10-15T16:45:00Z","v":99163,"vw":3.521114},{"c":3.565,"h":3.58,"l":3.515,"n":564,"o":3.525,"t":"2026-10-15T17:00:00Z","v":92686,"vw":3.544393},{"c":3.56,"h":3.57,"l":3.55,"n":216,"o":3.56,"t":"2026-10-15T17:15:00Z","v":24027,"vw":3.560576},{"c":3.555,"h":3.565,"l":3.55,"n":323,"o":3.56,"t":"2026-10-15T17:30:00Z","v":33805,"vw":3.558396},{"c":3.595,"h":3.605,"l":3.54,"n":637,"o":3.555,"t":"2026-10-15T17:45:00Z","v":147900,"vw":3.571454},{"c":3.555,"h":3.595,"l":3.555,"n":242,"o":3.595,"t":"2026-10-15T18:00:00Z","v":32264,"vw":3.573125},{"c":3.545,"h":3.58,"l":3.54,"n":442,"o":3.56,"t":"2026-10-15T18:15:00Z","v":90916,"vw":3.557533},{"c":3.555,"h":3.56,"l":3.535,"n":568,"o":3.54,"t":"2026-10-15T18:30:00Z","v":123504,"vw":3.544789},{"c":3.575,"h":3.58,"l":3.55,"n":285,"o":3.555,"t":"2026-10-15T18:45:00Z","v":37648,"vw":3.564693},{"c":3.585,"h":3.595,"l":3.575,"n":448,"o":3.58,"t":"2026-10-15T19:00:00Z","v":58567,"vw":3.585858},{"c":3.59,"h":3.595,"l":3.58,"n":426,"o":3.59,"t":"2026-10-15T19:15:00Z","v":54562,"vw":3.584985},{"c":3.62,"h":3.63,"l":3.58,"n":671,"o":3.585,"t":"2026-10-15T19:30:00Z","v":89957,"vw":3.605052},{"c":3.6,"h":3.625,"l":3.59,"n":2306,"o":3.625,"t":"2026-10-15T19:45:00Z","v":347504,"vw":3.606699},{"c":3.6,"h":3.63,"l":3.6,"n":24,"o":3.6,"t":"2026-10-15T20:00:00Z","v":320661,"vw":3.600529},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-16T10:15:00Z","v":172,"vw":3.78},{"c":3.5285,"h":3.5285,"l":3.5285,"n":2,"o":3.5285,"t":"2026-10-16T11:00:00Z","v":173,"vw":3.5285},{"c":3.69,"h":3.75,"l":3.66,"n":15,"o":3.66,"t":"2026-10-16T11:30:00Z","v":6227,"vw":3.738932},{"c":3.8073,"h":3.8073,"l":3.8073,"n":1,"o":3.8073,"t":"2026-10-16T12:00:00Z","v":100,"vw":3.8073},{"c":3.465,"h":3.61,"l":3.46,"n":408,"o":3.6,"t":"2026-10-16T13:30:00Z","v":99077,"vw":3.542946},{"c":3.48,"h":3.48,"l":3.41,"n":376,"o":3.465,"t":"2026-10-16T13:45:00Z","v":37716,"vw":3.440659},{"c":3.505,"h":3.52,"l":3.465,"n":1147,"o":3.48,"t":"2026-10-16T14:00:00Z","v":172352,"vw":3.498177},{"c":3.46,"h":3.505,"l":3.46,"n":365,"o":3.5,"t":"2026-10-16T14:15:00Z","v":31763,"vw":3.481939},{"c":3.495,"h":3.515,"l":3.455,"n":812,"o":3.46,"t":"2026-10-16T14:30:00Z","v":137118,"vw":3.496464},{"c":3.485,"h":3.5,"l":3.475,"n":829,"o":3.495,"t":"2026-10-16T14:45:00Z","v":175450,"vw":3.488794},{"c":3.46,"h":3.485,"l":3.45,"n":278,"o":3.485,"t":"2026-10-16T15:00:00Z","v":20509,"vw":3.468134},{"c":3.45,"h":3.46,"l":3.43,"n":415,"o":3.46,"t":"2026-10-16T15:15:00Z","v":44318,"vw":3.444535},{"c":3.42,"h":3.47,"l":3.415,"n":736,"o":3.45,"t":"2026-10-16T15:30:00Z","v":219726,"vw":3.442725},{"c":3.42,"h":3.45,"l":3.42,"n":646,"o":3.425,"t":"2026-10-16T15:45:00Z","v":103873,"vw":3.431681},{"c":3.415,"h":3.435,"l":3.405,"n":632,"o":3.41,"t":"2026-10-16T16:00:00Z","v":162845,"vw":3.417269},{"c":3.41,"h":3.455,"l":3.41,"n":845,"o":3.415,"t":"2026-10-16T16:15:00Z","v":338608,"vw":3.426621},{"c":3.395,"h":3.415,"l":3.39,"n":441,"o":3.405,"t":"2026-10-16T16:30:00Z","v":87415,"vw":3.402555},{"c":3.395,"h":3.41,"l":3.39,"n":486,"o":3.39,"t":"2026-10-16T16:45:00Z","v":76268,"vw":3.397516},{"c":3.405,"h":3.415,"l":3.38,"n":573,"o":3.4,"t":"2026-10-16T17:00:00Z","v":111610,"vw":3.395237},{"c":3.395,"h":3.4211,"l":3.38,"n":572,"o":3.41,"t":"2026-10-16T17:15:00Z","v":113266,"vw":3.398622},{"c":3.395,"h":3.42,"l":3.38,"n":611,"o":3.39,"t":"2026-10-16T17:30:00Z","v":128724,"vw":3.394532},{"c":3.38,"h":3.405,"l":3.37,"n":539,"o":3.395,"t":"2026-10-16T17:45:00Z","v":94262,"vw":3.386497},{"c":3.375,"h":3.39,"l":3.37,"n":402,"o":3.385,"t":"2026-10-16T18:00:00Z","v":44884,"vw":3.38289},{"c":3.365,"h":3.375,"l":3.36,"n":381,"o":3.375,"t":"2026-10-16T18:15:00Z","v":52578,"vw":3.366883},{"c":3.405,"h":3.42,"l":3.365,"n":1266,"o":3.369,"t":"2026-10-16T18:30:00Z","v":380795,"vw":3.388948},{"c":3.39,"h":3.41,"l":3.38,"n":773,"o":3.4,"t":"2026-10-16T18:45:00Z","v":266869,"vw":3.398997},{"c":3.41,"h":3.41,"l":3.38,"n":824,"o":3.39,"t":"2026-10-16T19:00:00Z","v":101422,"vw":3.395177},{"c":3.4,"h":3.42,"l":3.39,"n":1469,"o":3.41,"t":"2026-10-16T19:15:00Z","v":285165,"vw":3.403284},{"c":3.375,"h":3.405,"l":3.37,"n":1339,"o":3.4,"t":"2026-10-16T19:30:00Z","v":417232,"vw":3.383633},{"c":3.42,"h":3.425,"l":3.355,"n":3553,"o":3.375,"t":"2026-10-16T19:45:00Z","v":629586,"vw":3.396376},{"c":3.41,"h":3.42,"l":3.41,"n":20,"o":3.41,"t":"2026-10-16T20:00:00Z","v":765308,"vw":3.410012},{"c":3.81,"h":3.81,"l":3.55,"n":7,"o":3.55,"t":"2026-10-19T09:00:00Z","v":5109,"vw":3.772576},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-19T09:45:00Z","v":1310,"vw":3.55},{"c":3.64,"h":3.7,"l":3.64,"n":2,"o":3.7,"t":"2026-10-19T10:15:00Z","v":200,"vw":3.67},{"c":3.68,"h":3.72,"l":3.68,"n":2,"o":3.72,"t":"2026-10-19T11:00:00Z","v":225,"vw":3.702222},{"c":3.68,"h":3.77,"l":3.66,"n":8,"o":3.66,"t":"2026-10-19T11:15:00Z","v":10732,"vw":3.762525},{"c":3.7644,"h":3.7644,"l":3.6158,"n":5,"o":3.68,"t":"2026-10-19T12:00:00Z","v":1427,"vw":3.729712},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-19T12:30:00Z","v":1250,"vw":3.76},{"c":3.74,"h":3.74,"l":3.58,"n":4,"o":3.58,"t":"2026-10-19T12:45:00Z","v":318,"vw":3.686341},{"c":3.65,"h":3.65,"l":3.65,"n":10,"o":3.65,"t":"2026-10-19T13:15:00Z","v":384,"vw":3.65},{"c":3.47,"h":3.65,"l":3.465,"n":872,"o":3.65,"t":"2026-10-19T13:30:00Z","v":195675,"vw":3.553274},{"c":3.525,"h":3.54,"l":3.435,"n":882,"o":3.47,"t":"2026-10-19T13:45:00Z","v":123570,"vw":3.472512},{"c":3.58,"h":3.63,"l":3.52,"n":1279,"o":3.53,"t":"2026-10-19T14:00:00Z","v":280576,"vw":3.578023},{"c":3.593,"h":3.595,"l":3.5615,"n":921,"o":3.585,"t":"2026-10-19T14:15:00Z","v":148065,"vw":3.578048},{"c":3.525,"h":3.5988,"l":3.515,"n":825,"o":3.59,"t":"2026-10-19T14:30:00Z","v":121503,"vw":3.553551},{"c":3.6,"h":3.6,"l":3.525,"n":1032,"o":3.525,"t":"2026-10-19T14:45:00Z","v":208378,"vw":3.542525},{"c":3.625,"h":3.635,"l":3.59,"n":2080,"o":3.61,"t":"2026-10-19T15:00:00Z","v":530820,"vw":3.607182},{"c":3.74,"h":3.75,"l":3.625,"n":1619,"o":3.625,"t":"2026-10-19T15:15:00Z","v":373795,"vw":3.680056},{"c":3.73,"h":3.74,"l":3.71,"n":1076,"o":3.735,"t":"2026-10-19T15:30:00Z","v":216992,"vw":3.72534},{"c":3.75,"h":3.75,"l":3.715,"n":625,"o":3.725,"t":"2026-10-19T15:45:00Z","v":51792,"vw":3.72695},{"c":3.749,"h":3.77,"l":3.725,"n":1562,"o":3.75,"t":"2026-10-19T16:00:00Z","v":273453,"vw":3.748433},{"c":3.79,"h":3.8,"l":3.745,"n":1077,"o":3.749,"t":"2026-10-19T16:15:00Z","v":169737,"vw":3.768152},{"c":3.815,"h":3.84,"l":3.785,"n":744,"o":3.79,"t":"2026-10-19T16:30:00Z","v":84539,"vw":3.817832},{"c":3.79,"h":3.83,"l":3.79,"n":939,"o":3.815,"t":"2026-10-19T16:45:00Z","v":114354,"vw":3.809021},{"c":3.86,"h":3.86,"l":3.76,"n":1447,"o":3.799,"t":"2026-10-19T17:00:00Z","v":225469,"vw":3.809687},{"c":3.88,"h":3.9,"l":3.85,"n":888,"o":3.86,"t":"2026-10-19T17:15:00Z","v":131017,"vw":3.873672},{"c":3.87,"h":3.9,"l":3.86,"n":775,"o":3.88,"t":"2026-10-19T17:30:00Z","v":117717,"vw":3.877347},{"c":3.89,"h":3.9,"l":3.86,"n":665,"o":3.87,"t":"2026-10-19T17:45:00Z","v":86104,"vw":3.878409},{"c":3.9,"h":3.915,"l":3.885,"n":844,"o":3.895,"t":"2026-10-19T18:00:00Z","v":83802,"vw":3.900486},{"c":3.87,"h":3.9,"l":3.86,"n":952,"o":3.9,"t":"2026-10-19T18:15:00Z","v":126096,"vw":3.880971},{"c":3.87,"h":3.885,"l":3.855,"n":732,"o":3.865,"t":"2026-10-19T18:30:00Z","v":124547,"vw":3.869329},{"c":3.89,"h":3.9,"l":3.85,"n":912,"o":3.865,"t":"2026-10-19T18:45:00Z","v":173127,"vw":3.869459},{"c":3.9006,"h":3.93,"l":3.8823,"n":1198,"o":3.89,"t":"2026-10-19T19:00:00Z","v":179046,"vw":3.912353},{"c":3.939,"h":3.94,"l":3.895,"n":1312,"o":3.905,"t":"2026-10-19T19:15:00Z","v":196272,"vw":3.920272},{"c":3.99,"h":3.99,"l":3.93,"n":1660,"o":3.94,"t":"2026-10-19T19:30:00Z","v":273480,"vw":3.957518},{"c":4.025,"h":4.03,"l":3.975,"n":4388,"o":3.99,"t":"2026-10-19T19:45:00Z","v":996077,"vw":4.011118},{"c":4.0305,"h":4.04,"l":4.01,"n":25,"o":4.01,"t":"2026-10-19T20:00:00Z","v":603526,"vw":4.010069},{"c":4.0279,"h":4.1,"l":4.0279,"n":23,"o":4.05,"t":"2026-10-19T20:15:00Z","v":3781,"vw":4.055707},{"c":4.0828,"h":4.1,"l":4.01,"n":11,"o":4.01,"t":"2026-10-19T20:30:00Z","v":2709,"vw":4.087921},{"c":4.0224,"h":4.09,"l":4.02,"n":6,"o":4.09,"t":"2026-10-19T20:45:00Z","v":2631,"vw":4.035446},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-19T21:00:00Z","v":190,"vw":4.01},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-19T21:15:00Z","v":300,"vw":4.09},{"c":4.01,"h":4.0834,"l":4.01,"n":3,"o":4.0834,"t":"2026-10-19T21:30:00Z","v":1292,"vw":4.024203},{"c":4.07,"h":4.07,"l":4.06,"n":2,"o":4.06,"t":"2026-10-19T22:15:00Z","v":5200,"vw":4.069615},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T22:30:00Z","v":400,"vw":4.07},{"c":4.089,"h":4.089,"l":4.089,"n":1,"o":4.089,"t":"2026-10-19T22:45:00Z","v":400,"vw":4.089},{"c":4.08,"h":4.0874,"l":4.08,"n":2,"o":4.0874,"t":"2026-10-19T23:15:00Z","v":1415,"vw":4.08102},{"c":4.0885,"h":4.0885,"l":4.0885,"n":1,"o":4.0885,"t":"2026-10-19T23:30:00Z","v":714,"vw":4.0885},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-19T23:45:00Z","v":428,"vw":4.07},{"c":4.15,"h":4.15,"l":4.07,"n":8,"o":4.07,"t":"2026-10-20T08:00:00Z","v":743,"vw":4.120732},{"c":4.15,"h":4.15,"l":4.11,"n":4,"o":4.11,"t":"2026-10-20T08:15:00Z","v":712,"vw":4.141949},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-20T08:30:00Z","v":183,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":9,"o":4.07,"t":"2026-10-20T08:45:00Z","v":528,"vw":4.07},{"c":4.07,"h":4.0708,"l":4.07,"n":2,"o":4.0708,"t":"2026-10-20T09:15:00Z","v":849,"vw":4.070351},{"c":4.12,"h":4.12,"l":4.1,"n":2,"o":4.1,"t":"2026-10-20T09:45:00Z","v":350,"vw":4.114286},{"c":4.07,"h":4.09,"l":4.07,"n":11,"o":4.09,"t":"2026-10-20T11:00:00Z","v":866,"vw":4.077013},{"c":4.07,"h":4.07,"l":4.06,"n":3,"o":4.06,"t":"2026-10-20T11:15:00Z","v":439,"vw":4.063607},{"c":4.08,"h":4.08,"l":4.06,"n":9,"o":4.07,"t":"2026-10-20T11:45:00Z","v":6713,"vw":4.07644},{"c":4.03,"h":4.04,"l":4.03,"n":8,"o":4.04,"t":"2026-10-20T12:00:00Z","v":2419,"vw":4.032128},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-10-20T12:30:00Z","v":991,"vw":4.01},{"c":4.0097,"h":4.01,"l":4.0097,"n":3,"o":4.01,"t":"2026-10-20T12:45:00Z","v":1420,"vw":4.009789},{"c":4.08,"h":4.08,"l":4,"n":3,"o":4,"t":"2026-10-20T13:00:00Z","v":584,"vw":4.030822},{"c":4.03,"h":4.06,"l":4.02,"n":5,"o":4.02,"t":"2026-10-20T13:15:00Z","v":875,"vw":4.038788},{"c":4.025,"h":4.05,"l":3.975,"n":881,"o":4.02,"t":"2026-10-20T13:30:00Z","v":155346,"vw":4.010092},{"c":4.05,"h":4.059,"l":3.99,"n":768,"o":4.02,"t":"2026-10-20T13:45:00Z","v":91991,"vw":4.009749},{"c":3.985,"h":4.045,"l":3.97,"n":987,"o":4.04,"t":"2026-10-20T14:00:00Z","v":199258,"vw":4.001014},{"c":3.98,"h":3.99,"l":3.95,"n":985,"o":3.99,"t":"2026-10-20T14:15:00Z","v":206237,"vw":3.97584},{"c":4.025,"h":4.035,"l":3.97,"n":1180,"o":3.97,"t":"2026-10-20T14:30:00Z","v":269990,"vw":4.003889},{"c":4.005,"h":4.025,"l":3.975,"n":707,"o":4.025,"t":"2026-10-20T14:45:00Z","v":125994,"vw":3.999768},{"c":3.98,"h":4.02,"l":3.975,"n":548,"o":4.01,"t":"2026-10-20T15:00:00Z","v":128459,"vw":4.005725},{"c":3.975,"h":3.99,"l":3.96,"n":704,"o":3.975,"t":"2026-10-20T15:15:00Z","v":274745,"vw":3.97438},{"c":3.945,"h":3.975,"l":3.94,"n":570,"o":3.975,"t":"2026-10-20T15:30:00Z","v":89812,"vw":3.955312},{"c":3.935,"h":3.95,"l":3.93,"n":476,"o":3.945,"t":"2026-10-20T15:45:00Z","v":46592,"vw":3.937678},{"c":3.85,"h":3.935,"l":3.85,"n":942,"o":3.93,"t":"2026-10-20T16:00:00Z","v":95658,"vw":3.892078},{"c":3.855,"h":3.86,"l":3.83,"n":648,"o":3.85,"t":"2026-10-20T16:15:00Z","v":63071,"vw":3.846217},{"c":3.86,"h":3.875,"l":3.85,"n":693,"o":3.86,"t":"2026-10-20T16:30:00Z","v":72650,"vw":3.863619},{"c":3.82,"h":3.865,"l":3.82,"n":598,"o":3.855,"t":"2026-10-20T16:45:00Z","v":51019,"vw":3.847651},{"c":3.795,"h":3.855,"l":3.795,"n":1513,"o":3.825,"t":"2026-10-20T17:00:00Z","v":239134,"vw":3.825698},{"c":3.82,"h":3.83,"l":3.794,"n":2174,"o":3.8,"t":"2026-10-20T17:15:00Z","v":555716,"vw":3.812575},{"c":3.856,"h":3.88,"l":3.8,"n":2134,"o":3.8168,"t":"2026-10-20T17:30:00Z","v":487864,"vw":3.83733},{"c":3.85,"h":3.86,"l":3.84,"n":1042,"o":3.855,"t":"2026-10-20T17:45:00Z","v":160627,"vw":3.848505},{"c":3.865,"h":3.895,"l":3.84,"n":1771,"o":3.845,"t":"2026-10-20T18:00:00Z","v":264777,"vw":3.86816},{"c":3.85,"h":3.865,"l":3.83,"n":670,"o":3.86,"t":"2026-10-20T18:15:00Z","v":81042,"vw":3.846056},{"c":3.84,"h":3.85,"l":3.805,"n":1146,"o":3.845,"t":"2026-10-20T18:30:00Z","v":223476,"vw":3.825151},{"c":3.835,"h":3.875,"l":3.835,"n":1407,"o":3.839,"t":"2026-10-20T18:45:00Z","v":212655,"vw":3.854786},{"c":3.845,"h":3.86,"l":3.83,"n":1380,"o":3.835,"t":"2026-10-20T19:00:00Z","v":200546,"vw":3.848265},{"c":3.835,"h":3.845,"l":3.825,"n":1026,"o":3.845,"t":"2026-10-20T19:15:00Z","v":165322,"vw":3.836824},{"c":3.82,"h":3.856,"l":3.815,"n":1481,"o":3.83,"t":"2026-10-20T19:30:00Z","v":250670,"vw":3.84193},{"c":3.83,"h":3.83,"l":3.78,"n":4649,"o":3.82,"t":"2026-10-20T19:45:00Z","v":1003447,"vw":3.812082},{"c":3.7703,"h":3.83,"l":3.7703,"n":30,"o":3.83,"t":"2026-10-20T20:00:00Z","v":548109,"vw":3.829878},{"c":3.7814,"h":3.8,"l":3.7814,"n":7,"o":3.8,"t":"2026-10-20T20:30:00Z","v":2288,"vw":3.782956},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T21:00:00Z","v":23747,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":10,"o":3.85,"t":"2026-10-21T09:00:00Z","v":449,"vw":3.85},{"c":3.8267,"h":3.8267,"l":3.76,"n":2,"o":3.76,"t":"2026-10-21T11:00:00Z","v":389,"vw":3.777147},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-21T12:30:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.88,"l":3.83,"n":3,"o":3.88,"t":"2026-10-21T13:00:00Z","v":468,"vw":3.869293},{"c":3.975,"h":4.03,"l":3.84,"n":2775,"o":3.85,"t":"2026-10-21T13:30:00Z","v":1290502,"vw":3.943679},{"c":3.925,"h":4.0297,"l":3.91,"n":1022,"o":3.975,"t":"2026-10-21T13:45:00Z","v":357306,"vw":3.987368},{"c":3.945,"h":3.96,"l":3.885,"n":1221,"o":3.925,"t":"2026-10-21T14:00:00Z","v":132297,"vw":3.910773},{"c":3.985,"h":4,"l":3.92,"n":1007,"o":3.945,"t":"2026-10-21T14:15:00Z","v":131742,"vw":3.959654},{"c":3.955,"h":4.01,"l":3.945,"n":943,"o":3.985,"t":"2026-10-21T14:30:00Z","v":150325,"vw":3.987175},{"c":4.03,"h":4.04,"l":3.935,"n":938,"o":3.95,"t":"2026-10-21T14:45:00Z","v":178797,"vw":3.998765},{"c":4,"h":4.045,"l":3.975,"n":921,"o":4.03,"t":"2026-10-21T15:00:00Z","v":142329,"vw":4.013003},{"c":4.0132,"h":4.04,"l":3.995,"n":729,"o":4,"t":"2026-10-21T15:15:00Z","v":91312,"vw":4.017464},{"c":3.975,"h":4.02,"l":3.955,"n":1111,"o":4.01,"t":"2026-10-21T15:30:00Z","v":159866,"vw":3.991536},{"c":4.026,"h":4.07,"l":3.97,"n":1102,"o":3.975,"t":"2026-10-21T15:45:00Z","v":213763,"vw":4.021593},{"c":3.95,"h":4.0291,"l":3.94,"n":1328,"o":4.025,"t":"2026-10-21T16:00:00Z","v":363722,"vw":3.997105},{"c":3.965,"h":3.965,"l":3.935,"n":643,"o":3.945,"t":"2026-10-21T16:15:00Z","v":99085,"vw":3.950609},{"c":3.965,"h":3.99,"l":3.95,"n":659,"o":3.965,"t":"2026-10-21T16:30:00Z","v":73964,"vw":3.970554},{"c":3.965,"h":3.97,"l":3.955,"n":465,"o":3.965,"t":"2026-10-21T16:45:00Z","v":51805,"vw":3.96323},{"c":3.94,"h":3.98,"l":3.935,"n":588,"o":3.965,"t":"2026-10-21T17:00:00Z","v":64089,"vw":3.957846},{"c":3.915,"h":3.94,"l":3.91,"n":408,"o":3.94,"t":"2026-10-21T17:15:00Z","v":43031,"vw":3.92108},{"c":3.92,"h":3.93,"l":3.91,"n":417,"o":3.915,"t":"2026-10-21T17:30:00Z","v":39970,"vw":3.922106},{"c":3.8969,"h":3.92,"l":3.885,"n":533,"o":3.92,"t":"2026-10-21T17:45:00Z","v":62014,"vw":3.900102},{"c":3.9,"h":3.9,"l":3.88,"n":411,"o":3.895,"t":"2026-10-21T18:00:00Z","v":36635,"vw":3.890577},{"c":3.89,"h":3.91,"l":3.885,"n":737,"o":3.895,"t":"2026-10-21T18:15:00Z","v":105639,"vw":3.896106},{"c":3.885,"h":3.895,"l":3.88,"n":367,"o":3.895,"t":"2026-10-21T18:30:00Z","v":27913,"vw":3.885229},{"c":3.865,"h":3.895,"l":3.865,"n":764,"o":3.885,"t":"2026-10-21T18:45:00Z","v":103144,"vw":3.880559},{"c":3.86,"h":3.88,"l":3.85,"n":638,"o":3.865,"t":"2026-10-21T19:00:00Z","v":64853,"vw":3.862582},{"c":3.89,"h":3.89,"l":3.855,"n":1062,"o":3.86,"t":"2026-10-21T19:15:00Z","v":132602,"vw":3.871384},{"c":3.89,"h":3.9,"l":3.88,"n":1059,"o":3.885,"t":"2026-10-21T19:30:00Z","v":118044,"vw":3.892145},{"c":3.855,"h":3.9,"l":3.85,"n":2696,"o":3.89,"t":"2026-10-21T19:45:00Z","v":371803,"vw":3.871199},{"c":3.88,"h":3.88,"l":3.86,"n":12,"o":3.86,"t":"2026-10-21T20:00:00Z","v":329458,"vw":3.860388},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-21T20:15:00Z","v":100,"vw":3.85},{"c":3.8534,"h":3.8534,"l":3.8534,"n":1,"o":3.8534,"t":"2026-10-21T20:45:00Z","v":300,"vw":3.8534},{"c":3.9084,"h":3.9084,"l":3.9084,"n":1,"o":3.9084,"t":"2026-10-21T21:15:00Z","v":300,"vw":3.9084},{"c":3.9093,"h":3.9093,"l":3.9093,"n":1,"o":3.9093,"t":"2026-10-21T22:45:00Z","v":220,"vw":3.9093},{"c":3.87,"h":3.87,"l":3.86,"n":14,"o":3.86,"t":"2026-10-22T08:00:00Z","v":649,"vw":3.865859},{"c":3.85,"h":3.86,"l":3.83,"n":5,"o":3.86,"t":"2026-10-22T09:15:00Z","v":1651,"vw":3.834846},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-22T11:00:00Z","v":800,"vw":3.87},{"c":3.9016,"h":3.9016,"l":3.85,"n":2,"o":3.85,"t":"2026-10-22T12:15:00Z","v":200,"vw":3.8758},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-22T12:30:00Z","v":400,"vw":3.9},{"c":3.9,"h":3.9,"l":3.86,"n":5,"o":3.9,"t":"2026-10-22T12:45:00Z","v":400,"vw":3.886667},{"c":3.87,"h":3.8977,"l":3.808,"n":250,"o":3.85,"t":"2026-10-22T13:30:00Z","v":61876,"vw":3.845266},{"c":3.94,"h":3.945,"l":3.86,"n":458,"o":3.875,"t":"2026-10-22T13:45:00Z","v":47207,"vw":3.895084},{"c":3.895,"h":3.97,"l":3.895,"n":742,"o":3.94,"t":"2026-10-22T14:00:00Z","v":77778,"vw":3.934806},{"c":3.875,"h":3.91,"l":3.855,"n":627,"o":3.89,"t":"2026-10-22T14:15:00Z","v":98004,"vw":3.88431},{"c":3.85,"h":3.875,"l":3.785,"n":724,"o":3.875,"t":"2026-10-22T14:30:00Z","v":77064,"vw":3.826722},{"c":3.805,"h":3.85,"l":3.8,"n":585,"o":3.845,"t":"2026-10-22T14:45:00Z","v":65190,"vw":3.823189},{"c":3.865,"h":3.865,"l":3.78,"n":780,"o":3.805,"t":"2026-10-22T15:00:00Z","v":794763,"vw":3.794104},{"c":3.895,"h":3.915,"l":3.86,"n":562,"o":3.87,"t":"2026-10-22T15:15:00Z","v":50054,"vw":3.894303},{"c":3.855,"h":3.9,"l":3.855,"n":751,"o":3.9,"t":"2026-10-22T15:30:00Z","v":83959,"vw":3.880569},{"c":3.86,"h":3.875,"l":3.855,"n":410,"o":3.855,"t":"2026-10-22T15:45:00Z","v":32594,"vw":3.866006},{"c":3.845,"h":3.865,"l":3.845,"n":416,"o":3.865,"t":"2026-10-22T16:00:00Z","v":34540,"vw":3.853136},{"c":3.87,"h":3.87,"l":3.845,"n":263,"o":3.845,"t":"2026-10-22T16:15:00Z","v":29540,"vw":3.858508},{"c":3.845,"h":3.875,"l":3.83,"n":431,"o":3.87,"t":"2026-10-22T16:30:00Z","v":53534,"vw":3.85347},{"c":3.85,"h":3.875,"l":3.825,"n":578,"o":3.845,"t":"2026-10-22T16:45:00Z","v":93733,"vw":3.848043},{"c":3.84,"h":3.855,"l":3.835,"n":375,"o":3.85,"t":"2026-10-22T17:00:00Z","v":34349,"vw":3.843122},{"c":3.835,"h":3.86,"l":3.835,"n":402,"o":3.845,"t":"2026-10-22T17:15:00Z","v":50401,"vw":3.847456},{"c":3.86,"h":3.86,"l":3.815,"n":436,"o":3.835,"t":"2026-10-22T17:30:00Z","v":59714,"vw":3.834028},{"c":3.845,"h":3.855,"l":3.84,"n":462,"o":3.855,"t":"2026-10-22T17:45:00Z","v":29723,"vw":3.852408},{"c":3.86,"h":3.865,"l":3.84,"n":466,"o":3.845,"t":"2026-10-22T18:00:00Z","v":45772,"vw":3.853126},{"c":3.87,"h":3.89,"l":3.86,"n":865,"o":3.86,"t":"2026-10-22T18:15:00Z","v":130015,"vw":3.874793},{"c":3.865,"h":3.885,"l":3.855,"n":555,"o":3.87,"t":"2026-10-22T18:30:00Z","v":54889,"vw":3.872064},{"c":3.84,"h":3.865,"l":3.84,"n":570,"o":3.86,"t":"2026-10-22T18:45:00Z","v":84156,"vw":3.851261},{"c":3.845,"h":3.845,"l":3.83,"n":610,"o":3.84,"t":"2026-10-22T19:00:00Z","v":83286,"vw":3.836483},{"c":3.805,"h":3.845,"l":3.8,"n":913,"o":3.84,"t":"2026-10-22T19:15:00Z","v":135369,"vw":3.817357},{"c":3.8,"h":3.815,"l":3.79,"n":1084,"o":3.805,"t":"2026-10-22T19:30:00Z","v":181747,"vw":3.805545},{"c":3.81,"h":3.825,"l":3.795,"n":2802,"o":3.805,"t":"2026-10-22T19:45:00Z","v":569751,"vw":3.807178},{"c":3.81,"h":3.83,"l":3.81,"n":19,"o":3.81,"t":"2026-10-22T20:00:00Z","v":594686,"vw":3.810416}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.21602523992274594,"strike":4.91987380038627,"iv":1.2504943275282545,"gamma":0.2562255011034325,"theta":-0.008038816724402518,"vega":0.00368007171338744,"rho":0.0007268524740738721,"breakevenPct":34.80049974564348},{"delta":0.35,"premium":0.26109499986327855,"strike":4.6945250006836075,"iv":1.2155128656154044,"gamma":0.27559700989730007,"theta":-0.008102800868350947,"vega":0.003831940475418934,"rho":0.0008420537633305301,"breakevenPct":30.06876641855344},{"delta":0.4,"premium":0.3061647598038112,"strike":4.469176200980944,"iv":1.180531403702554,"gamma":0.2949685186911677,"theta":-0.008166785012299374,"vega":0.003983809237450429,"rho":0.0009572550525871882,"breakevenPct":25.337033091463404},{"delta":0.45,"premium":0.3512345197443438,"strike":4.243827401278281,"iv":1.145549941789704,"gamma":0.31434002748503526,"theta":-0.008230769156247802,"vega":0.004135677999481923,"rho":0.0010724563418438463,"breakevenPct":20.605299764373367},{"delta":0.5,"premium":0.39630427968487636,"strike":4.018478601575619,"iv":1.1105684798768536,"gamma":0.3337115362789028,"theta":-0.00829475330019623,"vega":0.004287546761513417,"rho":0.0011876576311005043,"breakevenPct":15.87356643728333},{"delta":0.55,"premium":0.7482232683222404,"strike":4.696446536644481,"iv":2.296100949408678,"gamma":0.26951113884325334,"theta":-0.01566436790533324,"vega":0.004165234643059537,"rho":0.0010616234668319425,"breakevenPct":42.90471929046513},{"delta":0.6,"premium":1.1275514473225012,"strike":5.455102894645003,"iv":3.590655360529239,"gamma":0.1978457127465796,"theta":-0.023686555166044815,"vega":0.004018431421991496,"rho":0.000914041037651542,"breakevenPct":72.77307984166679},{"delta":0.65,"premium":1.506879626322763,"strike":6.213759252645526,"iv":4.885209771649803,"gamma":0.1261802866499057,"theta":-0.031708742426756406,"vega":0.0038716282009234543,"rho":0.0007664586084711412,"breakevenPct":102.6414403928685},{"delta":0.7,"premium":1.886207805323024,"strike":6.972415610646048,"iv":6.179764182770365,"gamma":0.05451486055323196,"theta":-0.03973092968746798,"vega":0.003724824979855413,"rho":0.0006188761792907409,"breakevenPct":132.50980094407015},{"delta":0.75,"premium":1.6120179415535403,"strike":3.7087764748976064,"iv":3.532826209195763,"gamma":0.08985851315947548,"theta":-0.021211909993904498,"vega":0.0034015498016300993,"rho":0.00098732704916543,"breakevenPct":39.65339675724795},{"delta":0.8,"premium":1.8751280087864375,"strike":2.6577599907511185,"iv":3.5903455654924303,"gamma":0.07802525215910323,"theta":-0.01756977503604207,"vega":0.002943482361375841,"rho":0.0009301050514462061,"breakevenPct":18.97343830807233},{"delta":0.85,"premium":2.285396253529637,"strike":2.2258986804951193,"iv":4.395016892210107,"gamma":0.052780608224986154,"theta":-0.018085645777731727,"vega":0.002451860951231581,"rho":0.0007563147326969951,"breakevenPct":18.406691181752123},{"delta":0.9,"premium":2.63237568151404,"strike":1.7058318188576886,"iv":4.648740608489851,"gamma":0.03380691246092392,"theta":-0.015088277126938486,"vega":0.0018363581683476437,"rho":0.0006325877989498739,"breakevenPct":13.863713920517817}],"put":[{"delta":0.15,"premium":1.9850019206313978,"strike":3.1750096031569894,"iv":6.81841293571024,"gamma":0.03269662879614077,"theta":-0.02837613680576233,"vega":0.0024586117858354257,"rho":-0.002026600587117067,"breakevenPct":68.76620255838343},{"delta":0.2,"premium":2.0695099336286,"strike":3.5975496681429986,"iv":5.931054846198214,"gamma":0.04563125171621895,"theta":-0.02910907030687804,"vega":0.002936442395374729,"rho":-0.002244606056271723,"breakevenPct":59.89397022271918},{"delta":0.25,"premium":2.163160637467834,"strike":4.025067880891113,"iv":5.069034918513669,"gamma":0.05844284155056058,"theta":-0.029800950479963034,"vega":0.0034053699098688223,"rho":-0.0024702182188458925,"breakevenPct":51.13104347970397},{"delta":0.3,"premium":2.439963548447603,"strike":4.5523115208525775,"iv":4.714605189794581,"gamma":0.06878975423533032,"theta":-0.02967042423362474,"vega":0.003695944952854695,"rho":-0.002848212509712111,"breakevenPct":44.55779599986944},{"delta":0.35,"premium":2.670453359237215,"strike":5.020207292279046,"iv":4.362998106396089,"gamma":0.07935612150199592,"theta":-0.029191454437985726,"vega":0.00393652274882916,"rho":-0.0031885024875263433,"breakevenPct":38.32666842409892},{"delta":0.4,"premium":2.6403209655516373,"strike":5.154129041992723,"iv":4.027275169014276,"gamma":0.09115744684059034,"theta":-0.02675165443272903,"vega":0.0038957461832881514,"rho":-0.003316615324413183,"breakevenPct":34.02078539524708},{"delta":0.45,"premium":2.6101885718660602,"strike":5.288050791706401,"iv":3.691552231632464,"gamma":0.10295877217918474,"theta":-0.024311854427472333,"vega":0.003854969617747144,"rho":-0.003444728161300023,"breakevenPct":29.71490236639525},{"delta":0.5,"premium":2.5800561781804827,"strike":5.421972541420078,"iv":3.3558292942506514,"gamma":0.11476009751777913,"theta":-0.02187205442221564,"vega":0.003814193052206136,"rho":-0.0035728409981868633,"breakevenPct":25.40901933754342},{"delta":0.55,"premium":2.549923784494905,"strike":5.555894291133756,"iv":3.0201063568688387,"gamma":0.12656142285637356,"theta":-0.01943225441695894,"vega":0.0037734164866651287,"rho":-0.003700953835073703,"breakevenPct":21.103136308691585},{"delta":0.6,"premium":2.5197913908093277,"strike":5.6898160408474325,"iv":2.684383419487027,"gamma":0.13836274819496794,"theta":-0.016992454411702246,"vega":0.003732639921124121,"rho":-0.0038290666719605427,"breakevenPct":16.797253279839758},{"delta":0.65,"premium":2.48965899712375,"strike":5.82373779056111,"iv":2.348660482105214,"gamma":0.15016407353356237,"theta":-0.014552654406445549,"vega":0.003691863355583113,"rho":-0.0039571795088473825,"breakevenPct":12.49137025098792},{"delta":0.7,"premium":2.459526603438173,"strike":5.957659540274788,"iv":2.0129375447234024,"gamma":0.16196539887215672,"theta":-0.012112854401188856,"vega":0.0036510867900421055,"rho":-0.004085292345734222,"breakevenPct":8.185487222136096}]},"raw":{"call":[{"delta":0.3,"premium":0.21602523992274594,"strike":4.91987380038627,"iv":1.2504943275282545,"gamma":0.2562255011034325,"theta":-0.008038816724402518,"vega":0.00368007171338744,"rho":0.0007268524740738721,"breakevenPct":34.80049974564348},{"delta":0.35,"premium":0.26109499986327855,"strike":4.6945250006836075,"iv":1.2155128656154044,"gamma":0.27559700989730007,"theta":-0.008102800868350947,"vega":0.003831940475418934,"rho":0.0008420537633305301,"breakevenPct":30.06876641855344},{"delta":0.4,"premium":0.3061647598038112,"strike":4.469176200980944,"iv":1.180531403702554,"gamma":0.2949685186911677,"theta":-0.008166785012299374,"vega":0.003983809237450429,"rho":0.0009572550525871882,"breakevenPct":25.337033091463404},{"delta":0.45,"premium":0.3512345197443438,"strike":4.243827401278281,"iv":1.145549941789704,"gamma":0.31434002748503526,"theta":-0.008230769156247802,"vega":0.004135677999481923,"rho":0.0010724563418438463,"breakevenPct":20.605299764373367},{"delta":0.5,"premium":0.39630427968487636,"strike":4.018478601575619,"iv":1.1105684798768536,"gamma":0.3337115362789028,"theta":-0.00829475330019623,"vega":0.004287546761513417,"rho":0.0011876576311005043,"breakevenPct":15.87356643728333},{"delta":0.55,"premium":0.7482232683222404,"strike":4.696446536644481,"iv":2.296100949408678,"gamma":0.26951113884325334,"theta":-0.01566436790533324,"vega":0.004165234643059537,"rho":0.0010616234668319425,"breakevenPct":42.90471929046513},{"delta":0.6,"premium":1.1275514473225012,"strike":5.455102894645003,"iv":3.590655360529239,"gamma":0.1978457127465796,"theta":-0.023686555166044815,"vega":0.004018431421991496,"rho":0.000914041037651542,"breakevenPct":72.77307984166679},{"delta":0.65,"premium":1.506879626322763,"strike":6.213759252645526,"iv":4.885209771649803,"gamma":0.1261802866499057,"theta":-0.031708742426756406,"vega":0.0038716282009234543,"rho":0.0007664586084711412,"breakevenPct":102.6414403928685},{"delta":0.7,"premium":1.886207805323024,"strike":6.972415610646048,"iv":6.179764182770365,"gamma":0.05451486055323196,"theta":-0.03973092968746798,"vega":0.003724824979855413,"rho":0.0006188761792907409,"breakevenPct":132.50980094407015},{"delta":0.75,"premium":1.6120179415535403,"strike":3.7087764748976064,"iv":3.532826209195763,"gamma":0.08985851315947548,"theta":-0.021211909993904498,"vega":0.0034015498016300993,"rho":0.00098732704916543,"breakevenPct":39.65339675724795},{"delta":0.8,"premium":1.8751280087864375,"strike":2.6577599907511185,"iv":3.5903455654924303,"gamma":0.07802525215910323,"theta":-0.01756977503604207,"vega":0.002943482361375841,"rho":0.0009301050514462061,"breakevenPct":18.97343830807233},{"delta":0.85,"premium":2.285396253529637,"strike":2.2258986804951193,"iv":4.395016892210107,"gamma":0.052780608224986154,"theta":-0.018085645777731727,"vega":0.002451860951231581,"rho":0.0007563147326969951,"breakevenPct":18.406691181752123},{"delta":0.9,"premium":2.63237568151404,"strike":1.7058318188576886,"iv":4.648740608489851,"gamma":0.03380691246092392,"theta":-0.015088277126938486,"vega":0.0018363581683476437,"rho":0.0006325877989498739,"breakevenPct":13.863713920517817}],"put":[{"delta":0.15,"premium":1.9850019206313978,"strike":3.1750096031569894,"iv":6.81841293571024,"gamma":0.03269662879614077,"theta":-0.02837613680576233,"vega":0.0024586117858354257,"rho":-0.002026600587117067,"breakevenPct":68.76620255838343},{"delta":0.2,"premium":2.0695099336286,"strike":3.5975496681429986,"iv":5.931054846198214,"gamma":0.04563125171621895,"theta":-0.02910907030687804,"vega":0.002936442395374729,"rho":-0.002244606056271723,"breakevenPct":59.89397022271918},{"delta":0.25,"premium":2.163160637467834,"strike":4.025067880891113,"iv":5.069034918513669,"gamma":0.05844284155056058,"theta":-0.029800950479963034,"vega":0.0034053699098688223,"rho":-0.0024702182188458925,"breakevenPct":51.13104347970397},{"delta":0.3,"premium":2.439963548447603,"strike":4.5523115208525775,"iv":4.714605189794581,"gamma":0.06878975423533032,"theta":-0.02967042423362474,"vega":0.003695944952854695,"rho":-0.002848212509712111,"breakevenPct":44.55779599986944},{"delta":0.35,"premium":2.670453359237215,"strike":5.020207292279046,"iv":4.362998106396089,"gamma":0.07935612150199592,"theta":-0.029191454437985726,"vega":0.00393652274882916,"rho":-0.0031885024875263433,"breakevenPct":38.32666842409892},{"delta":0.4,"premium":2.6403209655516373,"strike":5.154129041992723,"iv":4.027275169014276,"gamma":0.09115744684059034,"theta":-0.02675165443272903,"vega":0.0038957461832881514,"rho":-0.003316615324413183,"breakevenPct":34.02078539524708},{"delta":0.45,"premium":2.6101885718660602,"strike":5.288050791706401,"iv":3.691552231632464,"gamma":0.10295877217918474,"theta":-0.024311854427472333,"vega":0.003854969617747144,"rho":-0.003444728161300023,"breakevenPct":29.71490236639525},{"delta":0.5,"premium":2.5800561781804827,"strike":5.421972541420078,"iv":3.3558292942506514,"gamma":0.11476009751777913,"theta":-0.02187205442221564,"vega":0.003814193052206136,"rho":-0.0035728409981868633,"breakevenPct":25.40901933754342},{"delta":0.55,"premium":2.549923784494905,"strike":5.555894291133756,"iv":3.0201063568688387,"gamma":0.12656142285637356,"theta":-0.01943225441695894,"vega":0.0037734164866651287,"rho":-0.003700953835073703,"breakevenPct":21.103136308691585},{"delta":0.6,"premium":2.5197913908093277,"strike":5.6898160408474325,"iv":2.684383419487027,"gamma":0.13836274819496794,"theta":-0.016992454411702246,"vega":0.003732639921124121,"rho":-0.0038290666719605427,"breakevenPct":16.797253279839758},{"delta":0.65,"premium":2.48965899712375,"strike":5.82373779056111,"iv":2.348660482105214,"gamma":0.15016407353356237,"theta":-0.014552654406445549,"vega":0.003691863355583113,"rho":-0.0039571795088473825,"breakevenPct":12.49137025098792},{"delta":0.7,"premium":2.459526603438173,"strike":5.957659540274788,"iv":2.0129375447234024,"gamma":0.16196539887215672,"theta":-0.012112854401188856,"vega":0.0036510867900421055,"rho":-0.004085292345734222,"breakevenPct":8.185487222136096}]}},"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"}}