{"symbol":"AQST","url":"https://intraalpha.com/companies/AQST","capturedAt":"2026-10-22T18:53:48.157Z","state":"ready","quote":{"symbol":"AQST","last_price":4.111,"prev_close":4.08,"regular_close":4.115,"change":0.031,"change_pct":0.7598,"regular_change":0.035,"regular_change_pct":0.8578,"extended_change":-0.004,"extended_change_pct":-0.0972,"bid":4.11,"ask":4.12,"bid_size":1000,"ask_size":1800,"volume":711276,"vwap":4.102821,"open":4.1,"high":4.1599,"low":4.04,"close":4.115,"trade_count":7092,"last_trade_at":"2026-10-22T18:53:42.801912484Z","last_quote_at":"2026-10-22T18:53:42.580285474Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:53:28.369752239-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AQST","fetched_at":"2026-10-22T18:53:47.727823+00:00","name":"Aquestive Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Aquestive Therapeutics, Inc., a pharmaceutical company, focuses on identifying, developing, and marketing various products to address unmet medical needs in the United States and internationally. The company is headquartered in Warren, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":512088000,"ebitda":-52201000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.451,"dividend_per_share":null,"dividend_yield":null,"eps":-0.66,"revenue_ttm":54087000,"gross_profit_ttm":36259000,"profit_margin":-1.446,"operating_margin_ttm":-0.595,"return_on_assets_ttm":-0.292,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.381,"analyst_target_price":9.33,"analyst_number":2,"beta":1.485,"fifty_two_week_high":7.18,"fifty_two_week_low":2.93,"fifty_day_ma":4.701,"two_hundred_day_ma":4.232,"shares_outstanding":125512000,"forward_pe":null,"price_to_sales":9.47,"price_to_book":14.15,"ev_to_revenue":10.18,"ev_to_ebitda":-1.81},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:53:47.727823+00:00"},"optionObservedAt":"2026-10-22T18:51:22.637Z","bars":[{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-15T09:55:00Z","v":101,"vw":4.58},{"c":4.6897,"h":4.6898,"l":4.6897,"n":2,"o":4.6898,"t":"2026-10-15T11:05:00Z","v":630,"vw":4.689779},{"c":4.65,"h":4.7,"l":4.65,"n":8,"o":4.69,"t":"2026-10-15T11:10:00Z","v":10830,"vw":4.688564},{"c":4.6726,"h":4.6726,"l":4.6726,"n":1,"o":4.6726,"t":"2026-10-15T11:15:00Z","v":500,"vw":4.6726},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-15T11:20:00Z","v":216,"vw":4.68},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-15T11:35:00Z","v":950,"vw":4.67},{"c":4.645,"h":4.645,"l":4.645,"n":3,"o":4.645,"t":"2026-10-15T11:40:00Z","v":500,"vw":4.645},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-15T11:45:00Z","v":100,"vw":4.63},{"c":4.63,"h":4.67,"l":4.63,"n":4,"o":4.67,"t":"2026-10-15T11:50:00Z","v":4100,"vw":4.656951},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T12:00:00Z","v":500,"vw":4.65},{"c":4.6476,"h":4.6476,"l":4.6476,"n":2,"o":4.6476,"t":"2026-10-15T12:05:00Z","v":602,"vw":4.6476},{"c":4.6454,"h":4.6454,"l":4.645,"n":2,"o":4.645,"t":"2026-10-15T12:10:00Z","v":1500,"vw":4.645133},{"c":4.6468,"h":4.65,"l":4.6468,"n":2,"o":4.65,"t":"2026-10-15T12:15:00Z","v":750,"vw":4.647867},{"c":4.6454,"h":4.6454,"l":4.6208,"n":3,"o":4.6208,"t":"2026-10-15T12:20:00Z","v":1844,"vw":4.627507},{"c":4.6391,"h":4.6391,"l":4.6391,"n":1,"o":4.6391,"t":"2026-10-15T12:35:00Z","v":555,"vw":4.6391},{"c":4.64,"h":4.64,"l":4.63,"n":4,"o":4.63,"t":"2026-10-15T12:40:00Z","v":594,"vw":4.638182},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-15T12:45:00Z","v":430,"vw":4.65},{"c":4.64,"h":4.649,"l":4.63,"n":7,"o":4.649,"t":"2026-10-15T12:50:00Z","v":5500,"vw":4.639818},{"c":4.65,"h":4.66,"l":4.649,"n":10,"o":4.65,"t":"2026-10-15T13:00:00Z","v":12001,"vw":4.650992},{"c":4.6755,"h":4.6755,"l":4.6755,"n":2,"o":4.6755,"t":"2026-10-15T13:10:00Z","v":500,"vw":4.6755},{"c":4.6769,"h":4.6769,"l":4.6728,"n":2,"o":4.6728,"t":"2026-10-15T13:15:00Z","v":2000,"vw":4.67485},{"c":4.64,"h":4.715,"l":4.61,"n":428,"o":4.67,"t":"2026-10-15T13:30:00Z","v":157101,"vw":4.654932},{"c":4.599,"h":4.645,"l":4.585,"n":216,"o":4.63,"t":"2026-10-15T13:35:00Z","v":43086,"vw":4.615255},{"c":4.63,"h":4.63,"l":4.59,"n":124,"o":4.5902,"t":"2026-10-15T13:40:00Z","v":33112,"vw":4.610679},{"c":4.48,"h":4.63,"l":4.472,"n":416,"o":4.63,"t":"2026-10-15T13:45:00Z","v":96756,"vw":4.539886},{"c":4.45,"h":4.51,"l":4.44,"n":186,"o":4.47,"t":"2026-10-15T13:50:00Z","v":80601,"vw":4.466137},{"c":4.435,"h":4.525,"l":4.3601,"n":492,"o":4.45,"t":"2026-10-15T13:55:00Z","v":164365,"vw":4.436436},{"c":4.495,"h":4.51,"l":4.43,"n":516,"o":4.435,"t":"2026-10-15T14:00:00Z","v":71427,"vw":4.474914},{"c":4.545,"h":4.57,"l":4.485,"n":517,"o":4.5001,"t":"2026-10-15T14:05:00Z","v":82649,"vw":4.531185},{"c":4.535,"h":4.55,"l":4.52,"n":199,"o":4.545,"t":"2026-10-15T14:10:00Z","v":22718,"vw":4.530383},{"c":4.57,"h":4.57,"l":4.535,"n":216,"o":4.535,"t":"2026-10-15T14:15:00Z","v":29056,"vw":4.54753},{"c":4.51,"h":4.575,"l":4.5,"n":198,"o":4.5678,"t":"2026-10-15T14:20:00Z","v":23028,"vw":4.540379},{"c":4.425,"h":4.505,"l":4.41,"n":855,"o":4.5,"t":"2026-10-15T14:25:00Z","v":107504,"vw":4.449603},{"c":4.365,"h":4.425,"l":4.33,"n":444,"o":4.42,"t":"2026-10-15T14:30:00Z","v":88387,"vw":4.370407},{"c":4.395,"h":4.4,"l":4.365,"n":303,"o":4.365,"t":"2026-10-15T14:35:00Z","v":49462,"vw":4.387139},{"c":4.395,"h":4.395,"l":4.38,"n":154,"o":4.39,"t":"2026-10-15T14:40:00Z","v":24475,"vw":4.388411},{"c":4.335,"h":4.4,"l":4.33,"n":270,"o":4.395,"t":"2026-10-15T14:45:00Z","v":46580,"vw":4.367217},{"c":4.325,"h":4.3336,"l":4.305,"n":301,"o":4.3336,"t":"2026-10-15T14:50:00Z","v":62853,"vw":4.322227},{"c":4.29,"h":4.335,"l":4.29,"n":488,"o":4.325,"t":"2026-10-15T14:55:00Z","v":95906,"vw":4.314647},{"c":4.265,"h":4.3,"l":4.255,"n":452,"o":4.29,"t":"2026-10-15T15:00:00Z","v":80254,"vw":4.276477},{"c":4.315,"h":4.345,"l":4.26,"n":657,"o":4.2685,"t":"2026-10-15T15:05:00Z","v":164899,"vw":4.289095},{"c":4.3227,"h":4.33,"l":4.31,"n":240,"o":4.3189,"t":"2026-10-15T15:10:00Z","v":50669,"vw":4.321976},{"c":4.31,"h":4.34,"l":4.31,"n":211,"o":4.3245,"t":"2026-10-15T15:15:00Z","v":31801,"vw":4.329203},{"c":4.3094,"h":4.32,"l":4.3,"n":184,"o":4.305,"t":"2026-10-15T15:20:00Z","v":54061,"vw":4.311347},{"c":4.31,"h":4.31,"l":4.3,"n":115,"o":4.3071,"t":"2026-10-15T15:25:00Z","v":27210,"vw":4.305445},{"c":4.285,"h":4.31,"l":4.28,"n":282,"o":4.305,"t":"2026-10-15T15:30:00Z","v":42181,"vw":4.291254},{"c":4.305,"h":4.31,"l":4.28,"n":114,"o":4.28,"t":"2026-10-15T15:35:00Z","v":16646,"vw":4.300885},{"c":4.2899,"h":4.33,"l":4.2899,"n":485,"o":4.305,"t":"2026-10-15T15:40:00Z","v":84461,"vw":4.316854},{"c":4.285,"h":4.2879,"l":4.27,"n":148,"o":4.285,"t":"2026-10-15T15:45:00Z","v":14810,"vw":4.276896},{"c":4.29,"h":4.29,"l":4.2826,"n":74,"o":4.285,"t":"2026-10-15T15:50:00Z","v":6060,"vw":4.286291},{"c":4.305,"h":4.315,"l":4.285,"n":277,"o":4.285,"t":"2026-10-15T15:55:00Z","v":41311,"vw":4.297273},{"c":4.275,"h":4.3099,"l":4.26,"n":328,"o":4.305,"t":"2026-10-15T16:00:00Z","v":107105,"vw":4.283863},{"c":4.29,"h":4.295,"l":4.27,"n":121,"o":4.27,"t":"2026-10-15T16:05:00Z","v":34023,"vw":4.284943},{"c":4.29,"h":4.31,"l":4.28,"n":206,"o":4.28,"t":"2026-10-15T16:10:00Z","v":21504,"vw":4.295705},{"c":4.265,"h":4.2999,"l":4.255,"n":203,"o":4.295,"t":"2026-10-15T16:15:00Z","v":29374,"vw":4.278963},{"c":4.265,"h":4.265,"l":4.2501,"n":87,"o":4.265,"t":"2026-10-15T16:20:00Z","v":13254,"vw":4.260451},{"c":4.2599,"h":4.265,"l":4.25,"n":39,"o":4.265,"t":"2026-10-15T16:25:00Z","v":10237,"vw":4.252025},{"c":4.23,"h":4.2588,"l":4.23,"n":228,"o":4.255,"t":"2026-10-15T16:30:00Z","v":66989,"vw":4.245408},{"c":4.245,"h":4.255,"l":4.24,"n":292,"o":4.24,"t":"2026-10-15T16:35:00Z","v":68628,"vw":4.249684},{"c":4.25,"h":4.25,"l":4.23,"n":129,"o":4.24,"t":"2026-10-15T16:40:00Z","v":34511,"vw":4.234319},{"c":4.25,"h":4.25,"l":4.235,"n":126,"o":4.25,"t":"2026-10-15T16:45:00Z","v":27949,"vw":4.246222},{"c":4.1921,"h":4.245,"l":4.1801,"n":290,"o":4.24,"t":"2026-10-15T16:50:00Z","v":121759,"vw":4.216881},{"c":4.192752,"h":4.225,"l":4.19,"n":213,"o":4.1999,"t":"2026-10-15T16:55:00Z","v":50204,"vw":4.204356},{"c":4.165,"h":4.195,"l":4.15,"n":262,"o":4.195,"t":"2026-10-15T17:00:00Z","v":71754,"vw":4.167628},{"c":4.175,"h":4.18,"l":4.165,"n":196,"o":4.165,"t":"2026-10-15T17:05:00Z","v":53912,"vw":4.17192},{"c":4.185,"h":4.19,"l":4.15,"n":348,"o":4.17,"t":"2026-10-15T17:10:00Z","v":74577,"vw":4.167812},{"c":4.195,"h":4.1988,"l":4.185,"n":75,"o":4.185,"t":"2026-10-15T17:15:00Z","v":23785,"vw":4.192919},{"c":4.17,"h":4.195,"l":4.17,"n":135,"o":4.19,"t":"2026-10-15T17:20:00Z","v":26932,"vw":4.176661},{"c":4.165,"h":4.185,"l":4.16,"n":193,"o":4.175,"t":"2026-10-15T17:25:00Z","v":40224,"vw":4.177638},{"c":4.18,"h":4.18,"l":4.145,"n":212,"o":4.165,"t":"2026-10-15T17:30:00Z","v":52083,"vw":4.163073},{"c":4.165,"h":4.19,"l":4.16,"n":159,"o":4.185,"t":"2026-10-15T17:35:00Z","v":25541,"vw":4.181383},{"c":4.135,"h":4.1601,"l":4.13,"n":163,"o":4.1601,"t":"2026-10-15T17:40:00Z","v":36183,"vw":4.145724},{"c":4.035,"h":4.15,"l":4.03,"n":414,"o":4.135,"t":"2026-10-15T17:45:00Z","v":156509,"vw":4.091018},{"c":4.03,"h":4.045,"l":4.005,"n":494,"o":4.035,"t":"2026-10-15T17:50:00Z","v":158778,"vw":4.024136},{"c":4.035,"h":4.04,"l":4.021,"n":242,"o":4.025,"t":"2026-10-15T17:55:00Z","v":58996,"vw":4.03144},{"c":4.04,"h":4.045,"l":3.99,"n":837,"o":4.035,"t":"2026-10-15T18:00:00Z","v":282264,"vw":4.00712},{"c":4.145,"h":4.165,"l":4.03,"n":439,"o":4.035,"t":"2026-10-15T18:05:00Z","v":160065,"vw":4.080745},{"c":4.145,"h":4.155,"l":4.1403,"n":101,"o":4.145,"t":"2026-10-15T18:10:00Z","v":20107,"vw":4.147271},{"c":4.155,"h":4.165,"l":4.145,"n":142,"o":4.145,"t":"2026-10-15T18:15:00Z","v":14356,"vw":4.15729},{"c":4.145,"h":4.17,"l":4.14,"n":284,"o":4.155,"t":"2026-10-15T18:20:00Z","v":52208,"vw":4.153767},{"c":4.145,"h":4.155,"l":4.14,"n":177,"o":4.148,"t":"2026-10-15T18:25:00Z","v":33819,"vw":4.145786},{"c":4.15,"h":4.165,"l":4.145,"n":185,"o":4.15,"t":"2026-10-15T18:30:00Z","v":72355,"vw":4.154475},{"c":4.155,"h":4.16,"l":4.14,"n":168,"o":4.145,"t":"2026-10-15T18:35:00Z","v":16746,"vw":4.149527},{"c":4.145,"h":4.165,"l":4.145,"n":198,"o":4.155,"t":"2026-10-15T18:40:00Z","v":29118,"vw":4.154344},{"c":4.155,"h":4.165,"l":4.14,"n":288,"o":4.145,"t":"2026-10-15T18:45:00Z","v":47272,"vw":4.152317},{"c":4.145,"h":4.17,"l":4.14,"n":189,"o":4.15,"t":"2026-10-15T18:50:00Z","v":34806,"vw":4.158304},{"c":4.145,"h":4.15,"l":4.145,"n":84,"o":4.15,"t":"2026-10-15T18:55:00Z","v":13807,"vw":4.147675},{"c":4.11,"h":4.145,"l":4.11,"n":257,"o":4.145,"t":"2026-10-15T19:00:00Z","v":49967,"vw":4.132681},{"c":4.115086,"h":4.125,"l":4.11,"n":233,"o":4.12,"t":"2026-10-15T19:05:00Z","v":57445,"vw":4.118441},{"c":4.1199,"h":4.13,"l":4.115,"n":146,"o":4.12,"t":"2026-10-15T19:10:00Z","v":22049,"vw":4.122108},{"c":4.135,"h":4.14,"l":4.11,"n":310,"o":4.12,"t":"2026-10-15T19:15:00Z","v":50281,"vw":4.127889},{"c":4.12,"h":4.135,"l":4.115,"n":192,"o":4.135,"t":"2026-10-15T19:20:00Z","v":36324,"vw":4.123076},{"c":4.115,"h":4.135,"l":4.11,"n":289,"o":4.125,"t":"2026-10-15T19:25:00Z","v":40314,"vw":4.125542},{"c":4.085,"h":4.12,"l":4.06,"n":494,"o":4.115,"t":"2026-10-15T19:30:00Z","v":92766,"vw":4.079601},{"c":4.075,"h":4.095,"l":4.07,"n":311,"o":4.085,"t":"2026-10-15T19:35:00Z","v":47302,"vw":4.082545},{"c":4.075,"h":4.09,"l":4.07,"n":582,"o":4.07,"t":"2026-10-15T19:40:00Z","v":109002,"vw":4.081053},{"c":4.105,"h":4.12,"l":4.075,"n":768,"o":4.075,"t":"2026-10-15T19:45:00Z","v":192287,"vw":4.104777},{"c":4.075,"h":4.115,"l":4.07,"n":950,"o":4.105,"t":"2026-10-15T19:50:00Z","v":188467,"vw":4.10222},{"c":4.07,"h":4.08,"l":4.04,"n":1735,"o":4.075,"t":"2026-10-15T19:55:00Z","v":343477,"vw":4.060248},{"c":4.06,"h":4.07,"l":4.06,"n":7,"o":4.07,"t":"2026-10-15T20:00:00Z","v":136738,"vw":4.060007},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T20:05:00Z","v":501,"vw":4.06},{"c":4.14,"h":4.14,"l":4.12,"n":5,"o":4.12,"t":"2026-10-15T20:10:00Z","v":1137,"vw":4.128982},{"c":4.1062,"h":4.1062,"l":4.1062,"n":1,"o":4.1062,"t":"2026-10-15T20:25:00Z","v":500,"vw":4.1062},{"c":4.1,"h":4.11,"l":4.1,"n":13,"o":4.11,"t":"2026-10-15T20:45:00Z","v":497,"vw":4.105},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-15T21:00:00Z","v":509,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-15T21:05:00Z","v":100,"vw":4.11},{"c":4.1,"h":4.105,"l":4.1,"n":10,"o":4.1,"t":"2026-10-15T21:15:00Z","v":2530,"vw":4.101418},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T21:20:00Z","v":200,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-15T21:25:00Z","v":400,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-15T21:30:00Z","v":100,"vw":4.09},{"c":4.14,"h":4.1472,"l":4.14,"n":6,"o":4.14,"t":"2026-10-15T21:40:00Z","v":620,"vw":4.142743},{"c":4.1,"h":4.1,"l":4.09,"n":8,"o":4.09,"t":"2026-10-15T22:15:00Z","v":528,"vw":4.095804},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-15T22:30:00Z","v":230,"vw":4.1},{"c":4.096,"h":4.096,"l":4.096,"n":1,"o":4.096,"t":"2026-10-15T22:35:00Z","v":2000,"vw":4.096},{"c":4.092,"h":4.092,"l":4.09,"n":8,"o":4.09,"t":"2026-10-15T23:00:00Z","v":5370,"vw":4.090292},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-15T23:25:00Z","v":100,"vw":4.09},{"c":4.1,"h":4.1,"l":4.09,"n":5,"o":4.09,"t":"2026-10-15T23:30:00Z","v":1608,"vw":4.098312},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-15T23:45:00Z","v":1010,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T08:00:00Z","v":370,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-16T11:25:00Z","v":463,"vw":4.1},{"c":4.1488,"h":4.1488,"l":4.1488,"n":1,"o":4.1488,"t":"2026-10-16T11:45:00Z","v":2500,"vw":4.1488},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-16T11:55:00Z","v":200,"vw":4.15},{"c":4.15,"h":4.15,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T12:00:00Z","v":1400,"vw":4.135714},{"c":4.1515,"h":4.1515,"l":4.1515,"n":7,"o":4.1515,"t":"2026-10-16T12:15:00Z","v":488,"vw":4.1515},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-16T12:35:00Z","v":275,"vw":4.16},{"c":4.1599,"h":4.1599,"l":4.1599,"n":2,"o":4.1599,"t":"2026-10-16T13:25:00Z","v":3580,"vw":4.1599},{"c":4.0845,"h":4.1,"l":4.025,"n":283,"o":4.08,"t":"2026-10-16T13:30:00Z","v":77217,"vw":4.067223},{"c":4.055,"h":4.0845,"l":4.055,"n":175,"o":4.07,"t":"2026-10-16T13:35:00Z","v":38194,"vw":4.069099},{"c":4.01,"h":4.055,"l":4,"n":346,"o":4.055,"t":"2026-10-16T13:40:00Z","v":88324,"vw":4.026717},{"c":3.96,"h":4.03,"l":3.9525,"n":427,"o":4,"t":"2026-10-16T13:45:00Z","v":85077,"vw":3.982472},{"c":3.96,"h":3.965,"l":3.938,"n":245,"o":3.9601,"t":"2026-10-16T13:50:00Z","v":59318,"vw":3.954839},{"c":3.965,"h":3.9798,"l":3.95,"n":148,"o":3.97,"t":"2026-10-16T13:55:00Z","v":48270,"vw":3.961458},{"c":3.97,"h":3.98,"l":3.955,"n":153,"o":3.965,"t":"2026-10-16T14:00:00Z","v":51021,"vw":3.965447},{"c":3.96,"h":3.97,"l":3.955,"n":186,"o":3.97,"t":"2026-10-16T14:05:00Z","v":29077,"vw":3.962839},{"c":3.985,"h":3.985,"l":3.95,"n":190,"o":3.955,"t":"2026-10-16T14:10:00Z","v":23955,"vw":3.96149},{"c":3.97,"h":3.9999,"l":3.97,"n":163,"o":3.985,"t":"2026-10-16T14:15:00Z","v":34106,"vw":3.988018},{"c":3.9985,"h":4,"l":3.965,"n":173,"o":3.97,"t":"2026-10-16T14:20:00Z","v":59946,"vw":3.99538},{"c":3.975,"h":4.01,"l":3.975,"n":123,"o":3.995,"t":"2026-10-16T14:25:00Z","v":24968,"vw":3.996639},{"c":3.965,"h":3.975,"l":3.95,"n":168,"o":3.975,"t":"2026-10-16T14:30:00Z","v":39188,"vw":3.966364},{"c":3.94,"h":3.975,"l":3.935,"n":208,"o":3.97,"t":"2026-10-16T14:35:00Z","v":42908,"vw":3.951194},{"c":3.925,"h":3.9488,"l":3.915,"n":212,"o":3.945,"t":"2026-10-16T14:40:00Z","v":34292,"vw":3.923783},{"c":3.895,"h":3.925,"l":3.895,"n":212,"o":3.9201,"t":"2026-10-16T14:45:00Z","v":74480,"vw":3.904615},{"c":3.935,"h":3.94,"l":3.88,"n":650,"o":3.89,"t":"2026-10-16T14:50:00Z","v":155738,"vw":3.915623},{"c":3.955,"h":3.965,"l":3.935,"n":202,"o":3.935,"t":"2026-10-16T14:55:00Z","v":57295,"vw":3.95401},{"c":3.93,"h":3.965,"l":3.9182,"n":262,"o":3.95,"t":"2026-10-16T15:00:00Z","v":57293,"vw":3.946597},{"c":3.905,"h":3.94,"l":3.895,"n":337,"o":3.925,"t":"2026-10-16T15:05:00Z","v":127401,"vw":3.919995},{"c":3.895,"h":3.915,"l":3.895,"n":204,"o":3.9099,"t":"2026-10-16T15:10:00Z","v":34896,"vw":3.903816},{"c":3.84,"h":3.9,"l":3.84,"n":219,"o":3.895,"t":"2026-10-16T15:15:00Z","v":90960,"vw":3.861593},{"c":3.8,"h":3.855,"l":3.8,"n":363,"o":3.845,"t":"2026-10-16T15:20:00Z","v":141954,"vw":3.833424},{"c":3.815,"h":3.82,"l":3.8,"n":1048,"o":3.81,"t":"2026-10-16T15:25:00Z","v":271990,"vw":3.811083},{"c":3.845,"h":3.86,"l":3.82,"n":279,"o":3.82,"t":"2026-10-16T15:30:00Z","v":92424,"vw":3.843487},{"c":3.855,"h":3.86,"l":3.84,"n":231,"o":3.845,"t":"2026-10-16T15:35:00Z","v":51018,"vw":3.85149},{"c":3.86,"h":3.875,"l":3.85,"n":250,"o":3.85,"t":"2026-10-16T15:40:00Z","v":53733,"vw":3.863651},{"c":3.875,"h":3.88,"l":3.8598,"n":99,"o":3.8598,"t":"2026-10-16T15:45:00Z","v":16385,"vw":3.871043},{"c":3.865,"h":3.88,"l":3.86,"n":158,"o":3.87,"t":"2026-10-16T15:50:00Z","v":24760,"vw":3.872956},{"c":3.875,"h":3.88,"l":3.855,"n":131,"o":3.87,"t":"2026-10-16T15:55:00Z","v":29649,"vw":3.867533},{"c":3.865,"h":3.875,"l":3.865,"n":158,"o":3.87,"t":"2026-10-16T16:00:00Z","v":20406,"vw":3.869238},{"c":3.865,"h":3.87,"l":3.855,"n":183,"o":3.8601,"t":"2026-10-16T16:05:00Z","v":66486,"vw":3.864322},{"c":3.88,"h":3.88,"l":3.8585,"n":146,"o":3.8612,"t":"2026-10-16T16:10:00Z","v":21222,"vw":3.865551},{"c":3.895,"h":3.9,"l":3.88,"n":130,"o":3.88,"t":"2026-10-16T16:15:00Z","v":19600,"vw":3.888436},{"c":3.91,"h":3.91,"l":3.885,"n":138,"o":3.895,"t":"2026-10-16T16:20:00Z","v":52595,"vw":3.896274},{"c":3.905,"h":3.91,"l":3.895,"n":106,"o":3.908,"t":"2026-10-16T16:25:00Z","v":44414,"vw":3.906366},{"c":3.915,"h":3.915,"l":3.895,"n":174,"o":3.9,"t":"2026-10-16T16:30:00Z","v":41049,"vw":3.90602},{"c":3.91,"h":3.915,"l":3.9,"n":117,"o":3.915,"t":"2026-10-16T16:35:00Z","v":22557,"vw":3.909964},{"c":3.895,"h":3.91,"l":3.89,"n":160,"o":3.91,"t":"2026-10-16T16:40:00Z","v":50131,"vw":3.899499},{"c":3.89,"h":3.89,"l":3.88,"n":80,"o":3.89,"t":"2026-10-16T16:45:00Z","v":16767,"vw":3.887508},{"c":3.925,"h":3.93,"l":3.885,"n":266,"o":3.8888,"t":"2026-10-16T16:50:00Z","v":64319,"vw":3.901683},{"c":3.93,"h":3.93,"l":3.92,"n":67,"o":3.925,"t":"2026-10-16T16:55:00Z","v":25299,"vw":3.926969},{"c":3.9792,"h":3.99,"l":3.925,"n":272,"o":3.925,"t":"2026-10-16T17:00:00Z","v":82216,"vw":3.9707},{"c":3.99,"h":4,"l":3.975,"n":202,"o":3.975,"t":"2026-10-16T17:05:00Z","v":85129,"vw":3.990361},{"c":3.91,"h":3.9899,"l":3.905,"n":362,"o":3.985,"t":"2026-10-16T17:10:00Z","v":86646,"vw":3.952199},{"c":3.905,"h":3.915,"l":3.905,"n":100,"o":3.91,"t":"2026-10-16T17:15:00Z","v":32726,"vw":3.907338},{"c":3.93,"h":3.93,"l":3.905,"n":189,"o":3.91,"t":"2026-10-16T17:20:00Z","v":35312,"vw":3.910944},{"c":3.935,"h":3.935,"l":3.925,"n":121,"o":3.925,"t":"2026-10-16T17:25:00Z","v":17391,"vw":3.931538},{"c":3.885,"h":3.94,"l":3.88,"n":319,"o":3.935,"t":"2026-10-16T17:30:00Z","v":125438,"vw":3.906327},{"c":3.835,"h":3.89,"l":3.825,"n":361,"o":3.885,"t":"2026-10-16T17:35:00Z","v":135553,"vw":3.861002},{"c":3.835,"h":3.845,"l":3.8308,"n":143,"o":3.835,"t":"2026-10-16T17:40:00Z","v":16621,"vw":3.840335},{"c":3.815,"h":3.845,"l":3.815,"n":123,"o":3.84,"t":"2026-10-16T17:45:00Z","v":30136,"vw":3.828818},{"c":3.835,"h":3.835,"l":3.81,"n":257,"o":3.815,"t":"2026-10-16T17:50:00Z","v":99724,"vw":3.819742},{"c":3.835,"h":3.8499,"l":3.8301,"n":100,"o":3.8301,"t":"2026-10-16T17:55:00Z","v":21668,"vw":3.839052},{"c":3.83,"h":3.835,"l":3.825,"n":128,"o":3.835,"t":"2026-10-16T18:00:00Z","v":29295,"vw":3.826912},{"c":3.845,"h":3.85,"l":3.825,"n":260,"o":3.825,"t":"2026-10-16T18:05:00Z","v":69148,"vw":3.830784},{"c":3.845,"h":3.855,"l":3.84,"n":191,"o":3.845,"t":"2026-10-16T18:10:00Z","v":33366,"vw":3.846086},{"c":3.845,"h":3.855,"l":3.84,"n":224,"o":3.845,"t":"2026-10-16T18:15:00Z","v":39089,"vw":3.849576},{"c":3.85,"h":3.855,"l":3.84,"n":175,"o":3.84,"t":"2026-10-16T18:20:00Z","v":21574,"vw":3.847156},{"c":3.835,"h":3.845,"l":3.83,"n":145,"o":3.845,"t":"2026-10-16T18:25:00Z","v":27245,"vw":3.835667},{"c":3.845,"h":3.845,"l":3.835,"n":129,"o":3.835,"t":"2026-10-16T18:30:00Z","v":21173,"vw":3.838501},{"c":3.83,"h":3.845,"l":3.825,"n":182,"o":3.845,"t":"2026-10-16T18:35:00Z","v":25365,"vw":3.835627},{"c":3.83,"h":3.86,"l":3.825,"n":466,"o":3.83,"t":"2026-10-16T18:40:00Z","v":147145,"vw":3.841137},{"c":3.835,"h":3.84,"l":3.83,"n":98,"o":3.835,"t":"2026-10-16T18:45:00Z","v":13205,"vw":3.835796},{"c":3.85,"h":3.85,"l":3.83,"n":175,"o":3.835,"t":"2026-10-16T18:50:00Z","v":17330,"vw":3.83714},{"c":3.845,"h":3.85,"l":3.84,"n":115,"o":3.845,"t":"2026-10-16T18:55:00Z","v":14207,"vw":3.844608},{"c":3.835,"h":3.855,"l":3.83,"n":331,"o":3.85,"t":"2026-10-16T19:00:00Z","v":54945,"vw":3.846936},{"c":3.835,"h":3.84,"l":3.82,"n":225,"o":3.83,"t":"2026-10-16T19:05:00Z","v":33981,"vw":3.830669},{"c":3.845,"h":3.85,"l":3.835,"n":145,"o":3.84,"t":"2026-10-16T19:10:00Z","v":15291,"vw":3.842571},{"c":3.84,"h":3.845,"l":3.835,"n":174,"o":3.845,"t":"2026-10-16T19:15:00Z","v":24302,"vw":3.839208},{"c":3.845,"h":3.855,"l":3.8301,"n":279,"o":3.835,"t":"2026-10-16T19:20:00Z","v":95908,"vw":3.845542},{"c":3.815,"h":3.84,"l":3.805,"n":311,"o":3.84,"t":"2026-10-16T19:25:00Z","v":390057,"vw":3.821557},{"c":3.7899,"h":3.815,"l":3.77,"n":447,"o":3.81,"t":"2026-10-16T19:30:00Z","v":187746,"vw":3.788346},{"c":3.79,"h":3.79,"l":3.77,"n":271,"o":3.785,"t":"2026-10-16T19:35:00Z","v":112412,"vw":3.773469},{"c":3.765,"h":3.79,"l":3.765,"n":213,"o":3.785,"t":"2026-10-16T19:40:00Z","v":73523,"vw":3.773656},{"c":3.765,"h":3.77,"l":3.76,"n":240,"o":3.765,"t":"2026-10-16T19:45:00Z","v":64115,"vw":3.767254},{"c":3.78,"h":3.785,"l":3.765,"n":546,"o":3.77,"t":"2026-10-16T19:50:00Z","v":86424,"vw":3.778197},{"c":3.775,"h":3.79,"l":3.75,"n":957,"o":3.785,"t":"2026-10-16T19:55:00Z","v":242197,"vw":3.761762},{"c":3.85,"h":3.85,"l":3.78,"n":19,"o":3.78,"t":"2026-10-16T20:00:00Z","v":147579,"vw":3.780957},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T20:15:00Z","v":682,"vw":3.81},{"c":3.8101,"h":3.8101,"l":3.8101,"n":2,"o":3.8101,"t":"2026-10-16T20:30:00Z","v":12771,"vw":3.8101},{"c":3.9,"h":3.9,"l":3.82,"n":3,"o":3.82,"t":"2026-10-16T20:35:00Z","v":1330,"vw":3.830827},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-16T20:45:00Z","v":306,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-16T20:50:00Z","v":1000,"vw":3.85},{"c":3.8501,"h":3.86,"l":3.85,"n":5,"o":3.86,"t":"2026-10-16T21:20:00Z","v":1200,"vw":3.851708},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-16T21:25:00Z","v":200,"vw":3.9},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T21:30:00Z","v":200,"vw":3.87},{"c":3.8535,"h":3.8535,"l":3.85,"n":2,"o":3.85,"t":"2026-10-16T21:40:00Z","v":200,"vw":3.85175},{"c":3.8577,"h":3.8577,"l":3.8577,"n":1,"o":3.8577,"t":"2026-10-16T21:50:00Z","v":3000,"vw":3.8577},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-16T22:20:00Z","v":440,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-16T22:40:00Z","v":2700,"vw":3.85},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-16T23:20:00Z","v":100,"vw":3.83},{"c":3.84,"h":3.84,"l":3.8382,"n":3,"o":3.8382,"t":"2026-10-16T23:35:00Z","v":500,"vw":3.83886},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-16T23:55:00Z","v":100,"vw":3.88},{"c":3.85,"h":3.9484,"l":3.85,"n":9,"o":3.9484,"t":"2026-10-19T11:00:00Z","v":4285,"vw":3.859298},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T11:05:00Z","v":171,"vw":3.85},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T12:40:00Z","v":284,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T13:25:00Z","v":1000,"vw":3.82},{"c":3.785,"h":3.83,"l":3.77,"n":395,"o":3.8,"t":"2026-10-19T13:30:00Z","v":121972,"vw":3.802555},{"c":3.75,"h":3.805,"l":3.75,"n":267,"o":3.785,"t":"2026-10-19T13:35:00Z","v":64381,"vw":3.785887},{"c":3.735,"h":3.75,"l":3.72,"n":271,"o":3.75,"t":"2026-10-19T13:40:00Z","v":46167,"vw":3.741663},{"c":3.73,"h":3.745,"l":3.72,"n":161,"o":3.735,"t":"2026-10-19T13:45:00Z","v":29207,"vw":3.733565},{"c":3.68,"h":3.73,"l":3.675,"n":627,"o":3.73,"t":"2026-10-19T13:50:00Z","v":130655,"vw":3.698381},{"c":3.674,"h":3.6885,"l":3.66,"n":268,"o":3.68,"t":"2026-10-19T13:55:00Z","v":76453,"vw":3.674272},{"c":3.665,"h":3.685,"l":3.65,"n":434,"o":3.675,"t":"2026-10-19T14:00:00Z","v":274426,"vw":3.665961},{"c":3.715,"h":3.72,"l":3.665,"n":631,"o":3.67,"t":"2026-10-19T14:05:00Z","v":187646,"vw":3.69613},{"c":3.705,"h":3.76,"l":3.7,"n":464,"o":3.72,"t":"2026-10-19T14:10:00Z","v":131979,"vw":3.726998},{"c":3.705,"h":3.7289,"l":3.7,"n":302,"o":3.705,"t":"2026-10-19T14:15:00Z","v":118881,"vw":3.710515},{"c":3.725,"h":3.73,"l":3.7,"n":274,"o":3.7,"t":"2026-10-19T14:20:00Z","v":34776,"vw":3.710804},{"c":3.725,"h":3.73,"l":3.705,"n":218,"o":3.72,"t":"2026-10-19T14:25:00Z","v":36630,"vw":3.719913},{"c":3.735,"h":3.765,"l":3.725,"n":614,"o":3.725,"t":"2026-10-19T14:30:00Z","v":84888,"vw":3.753649},{"c":3.725,"h":3.75,"l":3.725,"n":105,"o":3.74,"t":"2026-10-19T14:35:00Z","v":10896,"vw":3.739027},{"c":3.725,"h":3.7299,"l":3.7,"n":185,"o":3.725,"t":"2026-10-19T14:40:00Z","v":23219,"vw":3.712892},{"c":3.745,"h":3.75,"l":3.73,"n":136,"o":3.73,"t":"2026-10-19T14:45:00Z","v":24349,"vw":3.741022},{"c":3.7501,"h":3.755,"l":3.745,"n":99,"o":3.745,"t":"2026-10-19T14:50:00Z","v":6212,"vw":3.749456},{"c":3.75,"h":3.75,"l":3.7427,"n":139,"o":3.75,"t":"2026-10-19T14:55:00Z","v":6962,"vw":3.747057},{"c":3.74,"h":3.75,"l":3.74,"n":106,"o":3.745,"t":"2026-10-19T15:00:00Z","v":5720,"vw":3.744083},{"c":3.74,"h":3.745,"l":3.73,"n":143,"o":3.745,"t":"2026-10-19T15:05:00Z","v":11273,"vw":3.740784},{"c":3.75,"h":3.75,"l":3.735,"n":90,"o":3.735,"t":"2026-10-19T15:10:00Z","v":5998,"vw":3.741157},{"c":3.765,"h":3.77,"l":3.745,"n":227,"o":3.75,"t":"2026-10-19T15:15:00Z","v":19108,"vw":3.762351},{"c":3.765,"h":3.775,"l":3.765,"n":188,"o":3.765,"t":"2026-10-19T15:20:00Z","v":40018,"vw":3.770684},{"c":3.765,"h":3.77,"l":3.76,"n":109,"o":3.765,"t":"2026-10-19T15:25:00Z","v":7880,"vw":3.764537},{"c":3.775,"h":3.785,"l":3.7615,"n":137,"o":3.7615,"t":"2026-10-19T15:30:00Z","v":18560,"vw":3.776107},{"c":3.795,"h":3.8,"l":3.77,"n":115,"o":3.7788,"t":"2026-10-19T15:35:00Z","v":86422,"vw":3.782008},{"c":3.785,"h":3.8,"l":3.785,"n":105,"o":3.795,"t":"2026-10-19T15:40:00Z","v":10181,"vw":3.791856},{"c":3.775,"h":3.785,"l":3.775,"n":72,"o":3.785,"t":"2026-10-19T15:45:00Z","v":5944,"vw":3.780316},{"c":3.785,"h":3.79,"l":3.77,"n":75,"o":3.78,"t":"2026-10-19T15:50:00Z","v":7383,"vw":3.782676},{"c":3.785,"h":3.785,"l":3.78,"n":70,"o":3.78,"t":"2026-10-19T15:55:00Z","v":3798,"vw":3.783375},{"c":3.77,"h":3.785,"l":3.77,"n":50,"o":3.785,"t":"2026-10-19T16:00:00Z","v":7743,"vw":3.774928},{"c":3.79,"h":3.79,"l":3.76,"n":180,"o":3.775,"t":"2026-10-19T16:05:00Z","v":18382,"vw":3.775412},{"c":3.7799,"h":3.795,"l":3.775,"n":155,"o":3.78,"t":"2026-10-19T16:10:00Z","v":25212,"vw":3.78698},{"c":3.785,"h":3.7889,"l":3.78,"n":73,"o":3.78,"t":"2026-10-19T16:15:00Z","v":9650,"vw":3.785533},{"c":3.785,"h":3.79,"l":3.7812,"n":67,"o":3.7812,"t":"2026-10-19T16:20:00Z","v":7276,"vw":3.786661},{"c":3.81,"h":3.82,"l":3.785,"n":166,"o":3.785,"t":"2026-10-19T16:25:00Z","v":41530,"vw":3.80804},{"c":3.815,"h":3.815,"l":3.805,"n":83,"o":3.81,"t":"2026-10-19T16:30:00Z","v":7336,"vw":3.808716},{"c":3.839,"h":3.839,"l":3.814,"n":118,"o":3.815,"t":"2026-10-19T16:35:00Z","v":14597,"vw":3.823568},{"c":3.805,"h":3.84,"l":3.8,"n":486,"o":3.84,"t":"2026-10-19T16:40:00Z","v":133293,"vw":3.832222},{"c":3.8,"h":3.8,"l":3.79,"n":92,"o":3.8,"t":"2026-10-19T16:45:00Z","v":7217,"vw":3.795807},{"c":3.77,"h":3.8,"l":3.77,"n":433,"o":3.795,"t":"2026-10-19T16:50:00Z","v":66850,"vw":3.785448},{"c":3.77,"h":3.775,"l":3.77,"n":91,"o":3.775,"t":"2026-10-19T16:55:00Z","v":8977,"vw":3.773683},{"c":3.78,"h":3.785,"l":3.77,"n":153,"o":3.775,"t":"2026-10-19T17:00:00Z","v":20859,"vw":3.776972},{"c":3.79,"h":3.79,"l":3.77,"n":126,"o":3.785,"t":"2026-10-19T17:05:00Z","v":10396,"vw":3.781584},{"c":3.755,"h":3.79,"l":3.755,"n":156,"o":3.79,"t":"2026-10-19T17:10:00Z","v":33422,"vw":3.76672},{"c":3.755,"h":3.765,"l":3.755,"n":160,"o":3.7596,"t":"2026-10-19T17:15:00Z","v":18791,"vw":3.758482},{"c":3.75,"h":3.76,"l":3.75,"n":50,"o":3.755,"t":"2026-10-19T17:20:00Z","v":18399,"vw":3.759152},{"c":3.76,"h":3.7688,"l":3.755,"n":203,"o":3.76,"t":"2026-10-19T17:25:00Z","v":23047,"vw":3.762587},{"c":3.765,"h":3.77,"l":3.76,"n":172,"o":3.765,"t":"2026-10-19T17:30:00Z","v":24330,"vw":3.764134},{"c":3.755,"h":3.765,"l":3.755,"n":80,"o":3.76,"t":"2026-10-19T17:35:00Z","v":3373,"vw":3.759552},{"c":3.75,"h":3.76,"l":3.75,"n":78,"o":3.755,"t":"2026-10-19T17:40:00Z","v":3307,"vw":3.755306},{"c":3.755,"h":3.7588,"l":3.75,"n":85,"o":3.755,"t":"2026-10-19T17:45:00Z","v":4204,"vw":3.752577},{"c":3.75,"h":3.755,"l":3.75,"n":238,"o":3.755,"t":"2026-10-19T17:50:00Z","v":30785,"vw":3.75091},{"c":3.745,"h":3.755,"l":3.73,"n":196,"o":3.755,"t":"2026-10-19T17:55:00Z","v":52852,"vw":3.746798},{"c":3.745,"h":3.745,"l":3.74,"n":57,"o":3.745,"t":"2026-10-19T18:00:00Z","v":3476,"vw":3.744565},{"c":3.73,"h":3.75,"l":3.73,"n":266,"o":3.745,"t":"2026-10-19T18:05:00Z","v":45038,"vw":3.742742},{"c":3.735,"h":3.74,"l":3.72,"n":207,"o":3.73,"t":"2026-10-19T18:10:00Z","v":44080,"vw":3.728923},{"c":3.735,"h":3.735,"l":3.73,"n":108,"o":3.735,"t":"2026-10-19T18:15:00Z","v":10549,"vw":3.734771},{"c":3.735,"h":3.74,"l":3.735,"n":83,"o":3.735,"t":"2026-10-19T18:20:00Z","v":3103,"vw":3.73579},{"c":3.7201,"h":3.735,"l":3.715,"n":226,"o":3.735,"t":"2026-10-19T18:25:00Z","v":29128,"vw":3.723817},{"c":3.735,"h":3.74,"l":3.72,"n":293,"o":3.72,"t":"2026-10-19T18:30:00Z","v":53631,"vw":3.733433},{"c":3.73,"h":3.735,"l":3.73,"n":159,"o":3.735,"t":"2026-10-19T18:35:00Z","v":7446,"vw":3.733974},{"c":3.7354,"h":3.7354,"l":3.73,"n":117,"o":3.73,"t":"2026-10-19T18:40:00Z","v":8868,"vw":3.733369},{"c":3.735,"h":3.7399,"l":3.73,"n":146,"o":3.735,"t":"2026-10-19T18:45:00Z","v":16297,"vw":3.734805},{"c":3.745,"h":3.755,"l":3.73,"n":276,"o":3.735,"t":"2026-10-19T18:50:00Z","v":33966,"vw":3.744041},{"c":3.735,"h":3.745,"l":3.735,"n":148,"o":3.74,"t":"2026-10-19T18:55:00Z","v":26514,"vw":3.740805},{"c":3.73,"h":3.745,"l":3.73,"n":186,"o":3.74,"t":"2026-10-19T19:00:00Z","v":25180,"vw":3.737783},{"c":3.73,"h":3.74,"l":3.73,"n":155,"o":3.735,"t":"2026-10-19T19:05:00Z","v":30543,"vw":3.736996},{"c":3.73,"h":3.74,"l":3.724,"n":342,"o":3.73,"t":"2026-10-19T19:10:00Z","v":61332,"vw":3.731425},{"c":3.73,"h":3.73,"l":3.7239,"n":108,"o":3.73,"t":"2026-10-19T19:15:00Z","v":6504,"vw":3.726076},{"c":3.725,"h":3.74,"l":3.715,"n":293,"o":3.725,"t":"2026-10-19T19:20:00Z","v":35435,"vw":3.729038},{"c":3.764,"h":3.7699,"l":3.725,"n":326,"o":3.725,"t":"2026-10-19T19:25:00Z","v":70858,"vw":3.734383},{"c":3.78,"h":3.795,"l":3.77,"n":213,"o":3.77,"t":"2026-10-19T19:30:00Z","v":33326,"vw":3.785767},{"c":3.79,"h":3.79,"l":3.78,"n":197,"o":3.79,"t":"2026-10-19T19:35:00Z","v":33398,"vw":3.788347},{"c":3.81,"h":3.81,"l":3.795,"n":172,"o":3.8,"t":"2026-10-19T19:40:00Z","v":27784,"vw":3.801567},{"c":3.805,"h":3.81,"l":3.8,"n":198,"o":3.805,"t":"2026-10-19T19:45:00Z","v":13328,"vw":3.803919},{"c":3.815,"h":3.835,"l":3.8,"n":598,"o":3.805,"t":"2026-10-19T19:50:00Z","v":77587,"vw":3.819475},{"c":3.845,"h":3.85,"l":3.81,"n":1013,"o":3.815,"t":"2026-10-19T19:55:00Z","v":180840,"vw":3.832968},{"c":3.83,"h":3.83,"l":3.83,"n":12,"o":3.83,"t":"2026-10-19T20:00:00Z","v":213152,"vw":3.83},{"c":3.8289,"h":3.8289,"l":3.8289,"n":1,"o":3.8289,"t":"2026-10-19T21:25:00Z","v":250,"vw":3.8289},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T22:20:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":3,"o":3.83,"t":"2026-10-19T22:25:00Z","v":1300,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-19T22:30:00Z","v":500,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-19T23:00:00Z","v":384,"vw":3.86},{"c":3.8894,"h":3.8894,"l":3.87,"n":2,"o":3.87,"t":"2026-10-19T23:50:00Z","v":625,"vw":3.88164},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-20T10:10:00Z","v":100,"vw":3.72},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-20T11:15:00Z","v":100,"vw":3.83},{"c":3.8,"h":3.88,"l":3.8,"n":4,"o":3.88,"t":"2026-10-20T11:20:00Z","v":2300,"vw":3.80577},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T12:25:00Z","v":200,"vw":3.84},{"c":3.82,"h":3.83,"l":3.79,"n":88,"o":3.83,"t":"2026-10-20T13:30:00Z","v":32004,"vw":3.82006},{"c":3.805,"h":3.83,"l":3.805,"n":93,"o":3.83,"t":"2026-10-20T13:35:00Z","v":26917,"vw":3.819606},{"c":3.83,"h":3.835,"l":3.805,"n":131,"o":3.805,"t":"2026-10-20T13:40:00Z","v":108207,"vw":3.81894},{"c":3.825,"h":3.8398,"l":3.82,"n":77,"o":3.83,"t":"2026-10-20T13:45:00Z","v":21378,"vw":3.826161},{"c":3.86,"h":3.88,"l":3.83,"n":236,"o":3.83,"t":"2026-10-20T13:50:00Z","v":44180,"vw":3.848327},{"c":3.92,"h":3.9299,"l":3.855,"n":297,"o":3.855,"t":"2026-10-20T13:55:00Z","v":76351,"vw":3.897466},{"c":3.945,"h":3.945,"l":3.915,"n":134,"o":3.92,"t":"2026-10-20T14:00:00Z","v":23506,"vw":3.928412},{"c":3.98,"h":3.98,"l":3.925,"n":269,"o":3.945,"t":"2026-10-20T14:05:00Z","v":44693,"vw":3.963117},{"c":4,"h":4,"l":3.984,"n":244,"o":3.985,"t":"2026-10-20T14:10:00Z","v":61196,"vw":3.992004},{"c":3.975,"h":4.02,"l":3.975,"n":339,"o":4.0088,"t":"2026-10-20T14:15:00Z","v":58468,"vw":3.998907},{"c":3.985,"h":3.985,"l":3.955,"n":156,"o":3.98,"t":"2026-10-20T14:20:00Z","v":10697,"vw":3.973009},{"c":4.005,"h":4.01,"l":3.98,"n":229,"o":3.99,"t":"2026-10-20T14:25:00Z","v":37464,"vw":3.99882},{"c":4.0038,"h":4.02,"l":4.0038,"n":170,"o":4.005,"t":"2026-10-20T14:30:00Z","v":14246,"vw":4.009052},{"c":4.04,"h":4.04,"l":4.005,"n":224,"o":4.01,"t":"2026-10-20T14:35:00Z","v":38081,"vw":4.024667},{"c":4.085,"h":4.085,"l":4.044,"n":297,"o":4.05,"t":"2026-10-20T14:40:00Z","v":85312,"vw":4.062137},{"c":4.075,"h":4.095,"l":4.072,"n":144,"o":4.085,"t":"2026-10-20T14:45:00Z","v":19435,"vw":4.080536},{"c":4.075,"h":4.085,"l":4.07,"n":240,"o":4.075,"t":"2026-10-20T14:50:00Z","v":70432,"vw":4.073667},{"c":4.085,"h":4.09,"l":4.07,"n":204,"o":4.075,"t":"2026-10-20T14:55:00Z","v":29522,"vw":4.08112},{"c":4.075,"h":4.095,"l":4.065,"n":208,"o":4.085,"t":"2026-10-20T15:00:00Z","v":27906,"vw":4.079472},{"c":4.09,"h":4.095,"l":4.08,"n":158,"o":4.08,"t":"2026-10-20T15:05:00Z","v":17614,"vw":4.0893},{"c":4.06,"h":4.095,"l":4.055,"n":287,"o":4.085,"t":"2026-10-20T15:10:00Z","v":50727,"vw":4.078132},{"c":4.075,"h":4.075,"l":4.06,"n":140,"o":4.06,"t":"2026-10-20T15:15:00Z","v":10768,"vw":4.069347},{"c":4.075,"h":4.075,"l":4.06,"n":77,"o":4.075,"t":"2026-10-20T15:20:00Z","v":6885,"vw":4.06779},{"c":4.075,"h":4.085,"l":4.075,"n":42,"o":4.075,"t":"2026-10-20T15:25:00Z","v":11199,"vw":4.081204},{"c":4.062,"h":4.085,"l":4.055,"n":130,"o":4.08,"t":"2026-10-20T15:30:00Z","v":13309,"vw":4.067263},{"c":4.06,"h":4.065,"l":4.055,"n":55,"o":4.055,"t":"2026-10-20T15:35:00Z","v":11058,"vw":4.059704},{"c":4.065,"h":4.08,"l":4.06,"n":96,"o":4.06,"t":"2026-10-20T15:40:00Z","v":5394,"vw":4.068951},{"c":4.055,"h":4.06,"l":4.045,"n":115,"o":4.06,"t":"2026-10-20T15:45:00Z","v":10610,"vw":4.052835},{"c":4.06,"h":4.07,"l":4.05,"n":70,"o":4.055,"t":"2026-10-20T15:50:00Z","v":7373,"vw":4.057892},{"c":4.055,"h":4.07,"l":4.055,"n":107,"o":4.065,"t":"2026-10-20T15:55:00Z","v":23886,"vw":4.065007},{"c":4.0401,"h":4.06,"l":4.0401,"n":158,"o":4.06,"t":"2026-10-20T16:00:00Z","v":22704,"vw":4.047163},{"c":4.025,"h":4.05,"l":4.02,"n":147,"o":4.04,"t":"2026-10-20T16:05:00Z","v":45031,"vw":4.04131},{"c":4,"h":4.02,"l":4,"n":102,"o":4.02,"t":"2026-10-20T16:10:00Z","v":11850,"vw":4.013058},{"c":4.005,"h":4.03,"l":4.005,"n":187,"o":4.005,"t":"2026-10-20T16:15:00Z","v":12449,"vw":4.012439},{"c":4.034,"h":4.034,"l":4.01,"n":76,"o":4.01,"t":"2026-10-20T16:20:00Z","v":4153,"vw":4.022269},{"c":4.035,"h":4.035,"l":4.03,"n":63,"o":4.035,"t":"2026-10-20T16:25:00Z","v":4319,"vw":4.031582},{"c":4.065,"h":4.07,"l":4.035,"n":256,"o":4.035,"t":"2026-10-20T16:30:00Z","v":93606,"vw":4.049606},{"c":4.07,"h":4.0799,"l":4.065,"n":65,"o":4.07,"t":"2026-10-20T16:35:00Z","v":8729,"vw":4.076858},{"c":4.075,"h":4.09,"l":4.07,"n":109,"o":4.07,"t":"2026-10-20T16:40:00Z","v":13305,"vw":4.079529},{"c":4.075,"h":4.075,"l":4.07,"n":99,"o":4.0715,"t":"2026-10-20T16:45:00Z","v":10493,"vw":4.072186},{"c":4.075,"h":4.08,"l":4.07,"n":129,"o":4.075,"t":"2026-10-20T16:50:00Z","v":17169,"vw":4.074402},{"c":4.065,"h":4.08,"l":4.065,"n":108,"o":4.075,"t":"2026-10-20T16:55:00Z","v":10654,"vw":4.073368},{"c":4.065,"h":4.07,"l":4.065,"n":82,"o":4.065,"t":"2026-10-20T17:00:00Z","v":4816,"vw":4.065371},{"c":4.065,"h":4.065,"l":4.06,"n":80,"o":4.06,"t":"2026-10-20T17:05:00Z","v":4039,"vw":4.063347},{"c":4.075,"h":4.075,"l":4.06,"n":158,"o":4.065,"t":"2026-10-20T17:10:00Z","v":13226,"vw":4.066661},{"c":4.08,"h":4.085,"l":4.075,"n":81,"o":4.075,"t":"2026-10-20T17:15:00Z","v":5406,"vw":4.076444},{"c":4.095,"h":4.095,"l":4.085,"n":87,"o":4.085,"t":"2026-10-20T17:20:00Z","v":9202,"vw":4.087175},{"c":4.085,"h":4.1,"l":4.085,"n":130,"o":4.095,"t":"2026-10-20T17:25:00Z","v":13373,"vw":4.092244},{"c":4.085,"h":4.09,"l":4.08,"n":86,"o":4.085,"t":"2026-10-20T17:30:00Z","v":4606,"vw":4.085135},{"c":4.08,"h":4.085,"l":4.08,"n":62,"o":4.08,"t":"2026-10-20T17:35:00Z","v":836,"vw":4.081},{"c":4.09,"h":4.09,"l":4.085,"n":156,"o":4.085,"t":"2026-10-20T17:40:00Z","v":19923,"vw":4.087564},{"c":4.085,"h":4.09,"l":4.085,"n":91,"o":4.085,"t":"2026-10-20T17:45:00Z","v":6551,"vw":4.087273},{"c":4.085,"h":4.0999,"l":4.085,"n":130,"o":4.09,"t":"2026-10-20T17:50:00Z","v":12380,"vw":4.091339},{"c":4.08,"h":4.09,"l":4.08,"n":78,"o":4.085,"t":"2026-10-20T17:55:00Z","v":6346,"vw":4.082355},{"c":4.075,"h":4.085,"l":4.075,"n":85,"o":4.08,"t":"2026-10-20T18:00:00Z","v":6803,"vw":4.07927},{"c":4.085,"h":4.1,"l":4.075,"n":154,"o":4.075,"t":"2026-10-20T18:05:00Z","v":30979,"vw":4.0846},{"c":4.09,"h":4.09,"l":4.08,"n":71,"o":4.085,"t":"2026-10-20T18:10:00Z","v":5932,"vw":4.082491},{"c":4.075,"h":4.09,"l":4.075,"n":131,"o":4.09,"t":"2026-10-20T18:15:00Z","v":13705,"vw":4.080251},{"c":4.085,"h":4.085,"l":4.075,"n":80,"o":4.075,"t":"2026-10-20T18:20:00Z","v":10036,"vw":4.079767},{"c":4.075,"h":4.085,"l":4.075,"n":95,"o":4.085,"t":"2026-10-20T18:25:00Z","v":8094,"vw":4.07858},{"c":4.065,"h":4.075,"l":4.0601,"n":86,"o":4.075,"t":"2026-10-20T18:30:00Z","v":6496,"vw":4.06855},{"c":4.065,"h":4.07,"l":4.06,"n":60,"o":4.065,"t":"2026-10-20T18:35:00Z","v":3327,"vw":4.063888},{"c":4.065,"h":4.0665,"l":4.06,"n":69,"o":4.065,"t":"2026-10-20T18:40:00Z","v":4751,"vw":4.06497},{"c":4.065,"h":4.07,"l":4.06,"n":100,"o":4.065,"t":"2026-10-20T18:45:00Z","v":17656,"vw":4.061192},{"c":4.095,"h":4.11,"l":4.06,"n":384,"o":4.065,"t":"2026-10-20T18:50:00Z","v":65799,"vw":4.091676},{"c":4.11,"h":4.11,"l":4.095,"n":110,"o":4.095,"t":"2026-10-20T18:55:00Z","v":13369,"vw":4.102118},{"c":4.1199,"h":4.12,"l":4.1,"n":221,"o":4.105,"t":"2026-10-20T19:00:00Z","v":25844,"vw":4.114543},{"c":4.125,"h":4.125,"l":4.1114,"n":111,"o":4.115,"t":"2026-10-20T19:05:00Z","v":24006,"vw":4.114535},{"c":4.1,"h":4.13,"l":4.1,"n":145,"o":4.13,"t":"2026-10-20T19:10:00Z","v":22937,"vw":4.118856},{"c":4.11,"h":4.11,"l":4.095,"n":166,"o":4.105,"t":"2026-10-20T19:15:00Z","v":22443,"vw":4.106671},{"c":4.095,"h":4.105,"l":4.09,"n":271,"o":4.1,"t":"2026-10-20T19:20:00Z","v":50110,"vw":4.09782},{"c":4.095,"h":4.105,"l":4.085,"n":309,"o":4.1,"t":"2026-10-20T19:25:00Z","v":53927,"vw":4.095175},{"c":4.105,"h":4.1099,"l":4.095,"n":177,"o":4.1,"t":"2026-10-20T19:30:00Z","v":24425,"vw":4.101925},{"c":4.11,"h":4.11,"l":4.1,"n":141,"o":4.105,"t":"2026-10-20T19:35:00Z","v":17576,"vw":4.104702},{"c":4.105,"h":4.11,"l":4.1,"n":155,"o":4.105,"t":"2026-10-20T19:40:00Z","v":16304,"vw":4.105266},{"c":4.105,"h":4.11,"l":4.1,"n":238,"o":4.105,"t":"2026-10-20T19:45:00Z","v":25308,"vw":4.104697},{"c":4.075,"h":4.12,"l":4.075,"n":614,"o":4.105,"t":"2026-10-20T19:50:00Z","v":124266,"vw":4.102777},{"c":4.06,"h":4.075,"l":4.04,"n":917,"o":4.07,"t":"2026-10-20T19:55:00Z","v":134914,"vw":4.053635},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-20T20:00:00Z","v":156566,"vw":4.05},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T22:10:00Z","v":426,"vw":4},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-21T11:55:00Z","v":150,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-21T13:20:00Z","v":102,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-21T13:25:00Z","v":300,"vw":4.08},{"c":4.05,"h":4.08,"l":4.0201,"n":84,"o":4.08,"t":"2026-10-21T13:30:00Z","v":20946,"vw":4.054447},{"c":4.055,"h":4.07,"l":4.045,"n":39,"o":4.045,"t":"2026-10-21T13:35:00Z","v":14910,"vw":4.049245},{"c":4.07,"h":4.0848,"l":4.05,"n":151,"o":4.05,"t":"2026-10-21T13:40:00Z","v":33866,"vw":4.074511},{"c":4.13,"h":4.135,"l":4.075,"n":327,"o":4.075,"t":"2026-10-21T13:45:00Z","v":122443,"vw":4.113189},{"c":4.11,"h":4.15,"l":4.11,"n":106,"o":4.14,"t":"2026-10-21T13:50:00Z","v":11211,"vw":4.139254},{"c":4.1,"h":4.105,"l":4.09,"n":76,"o":4.1,"t":"2026-10-21T13:55:00Z","v":12184,"vw":4.095519},{"c":4.105,"h":4.12,"l":4.1,"n":103,"o":4.1,"t":"2026-10-21T14:00:00Z","v":23277,"vw":4.11505},{"c":4.12,"h":4.13,"l":4.095,"n":175,"o":4.105,"t":"2026-10-21T14:05:00Z","v":27359,"vw":4.114919},{"c":4.125,"h":4.13,"l":4.115,"n":144,"o":4.115,"t":"2026-10-21T14:10:00Z","v":20595,"vw":4.123306},{"c":4.135,"h":4.15,"l":4.12,"n":122,"o":4.125,"t":"2026-10-21T14:15:00Z","v":11236,"vw":4.135688},{"c":4.145,"h":4.145,"l":4.13,"n":117,"o":4.135,"t":"2026-10-21T14:20:00Z","v":15370,"vw":4.136657},{"c":4.1401,"h":4.155,"l":4.14,"n":70,"o":4.1401,"t":"2026-10-21T14:25:00Z","v":15646,"vw":4.142784},{"c":4.145,"h":4.155,"l":4.14,"n":95,"o":4.145,"t":"2026-10-21T14:30:00Z","v":6339,"vw":4.146895},{"c":4.155,"h":4.155,"l":4.14,"n":67,"o":4.145,"t":"2026-10-21T14:35:00Z","v":20357,"vw":4.149605},{"c":4.155,"h":4.16,"l":4.15,"n":53,"o":4.155,"t":"2026-10-21T14:40:00Z","v":5158,"vw":4.155837},{"c":4.165,"h":4.17,"l":4.15,"n":88,"o":4.15,"t":"2026-10-21T14:45:00Z","v":9443,"vw":4.161572},{"c":4.165,"h":4.17,"l":4.16,"n":91,"o":4.165,"t":"2026-10-21T14:50:00Z","v":21946,"vw":4.168067},{"c":4.165,"h":4.165,"l":4.16,"n":84,"o":4.165,"t":"2026-10-21T14:55:00Z","v":4702,"vw":4.164328},{"c":4.14,"h":4.1686,"l":4.14,"n":127,"o":4.16,"t":"2026-10-21T15:00:00Z","v":17504,"vw":4.150645},{"c":4.15,"h":4.15,"l":4.135,"n":89,"o":4.135,"t":"2026-10-21T15:05:00Z","v":4945,"vw":4.142005},{"c":4.145,"h":4.145,"l":4.12,"n":307,"o":4.145,"t":"2026-10-21T15:10:00Z","v":46445,"vw":4.133019},{"c":4.13,"h":4.14,"l":4.13,"n":62,"o":4.14,"t":"2026-10-21T15:15:00Z","v":8913,"vw":4.13274},{"c":4.14,"h":4.14,"l":4.125,"n":119,"o":4.13,"t":"2026-10-21T15:20:00Z","v":16969,"vw":4.133332},{"c":4.135,"h":4.145,"l":4.1326,"n":102,"o":4.135,"t":"2026-10-21T15:25:00Z","v":14455,"vw":4.142269},{"c":4.13,"h":4.14,"l":4.13,"n":72,"o":4.13,"t":"2026-10-21T15:30:00Z","v":16215,"vw":4.135919},{"c":4.14,"h":4.14,"l":4.13,"n":134,"o":4.1301,"t":"2026-10-21T15:35:00Z","v":13476,"vw":4.132478},{"c":4.135,"h":4.15,"l":4.135,"n":103,"o":4.1399,"t":"2026-10-21T15:40:00Z","v":13191,"vw":4.141334},{"c":4.145,"h":4.145,"l":4.135,"n":69,"o":4.135,"t":"2026-10-21T15:45:00Z","v":7747,"vw":4.137628},{"c":4.135,"h":4.14,"l":4.135,"n":68,"o":4.14,"t":"2026-10-21T15:50:00Z","v":5048,"vw":4.137753},{"c":4.13,"h":4.135,"l":4.13,"n":45,"o":4.135,"t":"2026-10-21T15:55:00Z","v":2149,"vw":4.133266},{"c":4.145,"h":4.145,"l":4.13,"n":77,"o":4.13,"t":"2026-10-21T16:00:00Z","v":6146,"vw":4.140348},{"c":4.135,"h":4.14,"l":4.135,"n":45,"o":4.14,"t":"2026-10-21T16:05:00Z","v":3471,"vw":4.136191},{"c":4.115,"h":4.13,"l":4.115,"n":84,"o":4.13,"t":"2026-10-21T16:10:00Z","v":10446,"vw":4.126499},{"c":4.115,"h":4.12,"l":4.11,"n":77,"o":4.11,"t":"2026-10-21T16:15:00Z","v":8619,"vw":4.118757},{"c":4.115,"h":4.115,"l":4.11,"n":91,"o":4.11,"t":"2026-10-21T16:20:00Z","v":6260,"vw":4.110376},{"c":4.115,"h":4.115,"l":4.11,"n":32,"o":4.1112,"t":"2026-10-21T16:25:00Z","v":1444,"vw":4.113397},{"c":4.125,"h":4.125,"l":4.12,"n":46,"o":4.12,"t":"2026-10-21T16:30:00Z","v":7008,"vw":4.123096},{"c":4.135,"h":4.135,"l":4.12,"n":101,"o":4.125,"t":"2026-10-21T16:35:00Z","v":9643,"vw":4.126408},{"c":4.145,"h":4.1458,"l":4.13,"n":126,"o":4.135,"t":"2026-10-21T16:40:00Z","v":71758,"vw":4.144569},{"c":4.13,"h":4.145,"l":4.13,"n":63,"o":4.145,"t":"2026-10-21T16:45:00Z","v":5759,"vw":4.139074},{"c":4.14,"h":4.14,"l":4.13,"n":42,"o":4.1301,"t":"2026-10-21T16:50:00Z","v":5218,"vw":4.132862},{"c":4.14,"h":4.14,"l":4.135,"n":80,"o":4.135,"t":"2026-10-21T16:55:00Z","v":5248,"vw":4.137969},{"c":4.135,"h":4.14,"l":4.13,"n":73,"o":4.135,"t":"2026-10-21T17:00:00Z","v":6265,"vw":4.134126},{"c":4.14,"h":4.145,"l":4.13,"n":112,"o":4.13,"t":"2026-10-21T17:05:00Z","v":9498,"vw":4.139208},{"c":4.145,"h":4.145,"l":4.14,"n":61,"o":4.145,"t":"2026-10-21T17:10:00Z","v":4410,"vw":4.144833},{"c":4.14,"h":4.145,"l":4.135,"n":108,"o":4.145,"t":"2026-10-21T17:15:00Z","v":10951,"vw":4.139646},{"c":4.145,"h":4.145,"l":4.14,"n":33,"o":4.145,"t":"2026-10-21T17:20:00Z","v":3054,"vw":4.144477},{"c":4.135,"h":4.14,"l":4.135,"n":46,"o":4.14,"t":"2026-10-21T17:25:00Z","v":4485,"vw":4.137946},{"c":4.16,"h":4.17,"l":4.139,"n":149,"o":4.139,"t":"2026-10-21T17:30:00Z","v":53554,"vw":4.142096},{"c":4.17,"h":4.17,"l":4.1612,"n":73,"o":4.165,"t":"2026-10-21T17:35:00Z","v":7223,"vw":4.166321},{"c":4.175,"h":4.185,"l":4.1661,"n":325,"o":4.17,"t":"2026-10-21T17:40:00Z","v":71236,"vw":4.177751},{"c":4.165,"h":4.175,"l":4.1601,"n":84,"o":4.175,"t":"2026-10-21T17:45:00Z","v":13014,"vw":4.16729},{"c":4.165,"h":4.17,"l":4.16,"n":61,"o":4.165,"t":"2026-10-21T17:50:00Z","v":4860,"vw":4.164592},{"c":4.155,"h":4.16,"l":4.15,"n":94,"o":4.16,"t":"2026-10-21T17:55:00Z","v":25617,"vw":4.155049},{"c":4.165,"h":4.165,"l":4.155,"n":117,"o":4.155,"t":"2026-10-21T18:00:00Z","v":9965,"vw":4.161289},{"c":4.16,"h":4.17,"l":4.16,"n":94,"o":4.165,"t":"2026-10-21T18:05:00Z","v":6144,"vw":4.165064},{"c":4.155,"h":4.1611,"l":4.155,"n":116,"o":4.1611,"t":"2026-10-21T18:10:00Z","v":14508,"vw":4.157333},{"c":4.15,"h":4.16,"l":4.15,"n":41,"o":4.16,"t":"2026-10-21T18:15:00Z","v":2012,"vw":4.156858},{"c":4.145,"h":4.15,"l":4.145,"n":95,"o":4.15,"t":"2026-10-21T18:20:00Z","v":9654,"vw":4.14584},{"c":4.17,"h":4.18,"l":4.145,"n":204,"o":4.145,"t":"2026-10-21T18:25:00Z","v":33982,"vw":4.162223},{"c":4.165,"h":4.175,"l":4.165,"n":84,"o":4.175,"t":"2026-10-21T18:30:00Z","v":7750,"vw":4.17005},{"c":4.1626,"h":4.165,"l":4.1626,"n":30,"o":4.165,"t":"2026-10-21T18:35:00Z","v":1223,"vw":4.163833},{"c":4.14,"h":4.165,"l":4.14,"n":131,"o":4.165,"t":"2026-10-21T18:40:00Z","v":16603,"vw":4.152912},{"c":4.125,"h":4.14,"l":4.1208,"n":154,"o":4.14,"t":"2026-10-21T18:45:00Z","v":13563,"vw":4.130552},{"c":4.125,"h":4.125,"l":4.11,"n":146,"o":4.125,"t":"2026-10-21T18:50:00Z","v":12430,"vw":4.119803},{"c":4.1,"h":4.12,"l":4.1,"n":147,"o":4.12,"t":"2026-10-21T18:55:00Z","v":10707,"vw":4.112606},{"c":4.09,"h":4.1,"l":4.09,"n":83,"o":4.1,"t":"2026-10-21T19:00:00Z","v":5272,"vw":4.098709},{"c":4.105,"h":4.11,"l":4.095,"n":140,"o":4.095,"t":"2026-10-21T19:05:00Z","v":13911,"vw":4.103994},{"c":4.095,"h":4.1,"l":4.09,"n":110,"o":4.1,"t":"2026-10-21T19:10:00Z","v":10553,"vw":4.094266},{"c":4.1,"h":4.1,"l":4.09,"n":67,"o":4.095,"t":"2026-10-21T19:15:00Z","v":4997,"vw":4.095539},{"c":4.085,"h":4.1,"l":4.08,"n":179,"o":4.095,"t":"2026-10-21T19:20:00Z","v":15627,"vw":4.088569},{"c":4.1,"h":4.1,"l":4.085,"n":162,"o":4.085,"t":"2026-10-21T19:25:00Z","v":16885,"vw":4.094069},{"c":4.08,"h":4.1,"l":4.075,"n":246,"o":4.1,"t":"2026-10-21T19:30:00Z","v":32321,"vw":4.08493},{"c":4.095,"h":4.105,"l":4.09,"n":175,"o":4.09,"t":"2026-10-21T19:35:00Z","v":24608,"vw":4.096508},{"c":4.06,"h":4.0999,"l":4.06,"n":241,"o":4.095,"t":"2026-10-21T19:40:00Z","v":41557,"vw":4.078791},{"c":4.07,"h":4.0788,"l":4.06,"n":205,"o":4.065,"t":"2026-10-21T19:45:00Z","v":33184,"vw":4.069089},{"c":4.07,"h":4.08,"l":4.07,"n":212,"o":4.07,"t":"2026-10-21T19:50:00Z","v":29160,"vw":4.074435},{"c":4.075,"h":4.09,"l":4.06,"n":951,"o":4.08,"t":"2026-10-21T19:55:00Z","v":141953,"vw":4.075121},{"c":4.08,"h":4.08,"l":4.075,"n":15,"o":4.075,"t":"2026-10-21T20:00:00Z","v":126550,"vw":4.079996},{"c":4.1099,"h":4.1099,"l":4.1099,"n":1,"o":4.1099,"t":"2026-10-21T20:25:00Z","v":100,"vw":4.1099},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-21T20:30:00Z","v":700,"vw":4.11},{"c":4.04,"h":4.1,"l":4.04,"n":2,"o":4.1,"t":"2026-10-21T21:05:00Z","v":560,"vw":4.082857},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T21:35:00Z","v":1500,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T11:10:00Z","v":1000,"vw":4.04},{"c":4.03,"h":4.05,"l":4.03,"n":2,"o":4.05,"t":"2026-10-22T11:15:00Z","v":1000,"vw":4.032},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T11:35:00Z","v":1000,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-22T12:15:00Z","v":301,"vw":4.03},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T13:20:00Z","v":150,"vw":4},{"c":4.08,"h":4.1,"l":4.06,"n":59,"o":4.1,"t":"2026-10-22T13:30:00Z","v":37190,"vw":4.093384},{"c":4.13,"h":4.13,"l":4.0701,"n":51,"o":4.0701,"t":"2026-10-22T13:35:00Z","v":8711,"vw":4.109486},{"c":4.11,"h":4.13,"l":4.11,"n":60,"o":4.12,"t":"2026-10-22T13:40:00Z","v":19833,"vw":4.114362},{"c":4.13,"h":4.13,"l":4.115,"n":30,"o":4.12,"t":"2026-10-22T13:45:00Z","v":2637,"vw":4.123059},{"c":4.12,"h":4.14,"l":4.12,"n":87,"o":4.1392,"t":"2026-10-22T13:50:00Z","v":11678,"vw":4.132871},{"c":4.13,"h":4.14,"l":4.12,"n":58,"o":4.12,"t":"2026-10-22T13:55:00Z","v":8846,"vw":4.129527},{"c":4.125,"h":4.1599,"l":4.12,"n":80,"o":4.14,"t":"2026-10-22T14:00:00Z","v":12677,"vw":4.138175},{"c":4.105,"h":4.115,"l":4.1,"n":60,"o":4.115,"t":"2026-10-22T14:05:00Z","v":4890,"vw":4.108908},{"c":4.07,"h":4.11,"l":4.07,"n":155,"o":4.105,"t":"2026-10-22T14:10:00Z","v":18114,"vw":4.101122},{"c":4.085,"h":4.085,"l":4.07,"n":62,"o":4.075,"t":"2026-10-22T14:15:00Z","v":4129,"vw":4.080024},{"c":4.071,"h":4.081,"l":4.071,"n":32,"o":4.081,"t":"2026-10-22T14:20:00Z","v":2429,"vw":4.077184},{"c":4.055,"h":4.07,"l":4.055,"n":65,"o":4.07,"t":"2026-10-22T14:25:00Z","v":8222,"vw":4.061187},{"c":4.05,"h":4.07,"l":4.05,"n":108,"o":4.06,"t":"2026-10-22T14:30:00Z","v":24633,"vw":4.060788},{"c":4.07,"h":4.075,"l":4.055,"n":107,"o":4.06,"t":"2026-10-22T14:35:00Z","v":7600,"vw":4.063445},{"c":4.085,"h":4.09,"l":4.07,"n":77,"o":4.07,"t":"2026-10-22T14:40:00Z","v":5012,"vw":4.078706},{"c":4.065,"h":4.085,"l":4.0601,"n":93,"o":4.085,"t":"2026-10-22T14:45:00Z","v":15284,"vw":4.069317},{"c":4.065,"h":4.07,"l":4.0625,"n":36,"o":4.065,"t":"2026-10-22T14:50:00Z","v":2193,"vw":4.064682},{"c":4.07,"h":4.07,"l":4.06,"n":96,"o":4.06,"t":"2026-10-22T14:55:00Z","v":5001,"vw":4.063193},{"c":4.045,"h":4.065,"l":4.04,"n":113,"o":4.065,"t":"2026-10-22T15:00:00Z","v":10807,"vw":4.050497},{"c":4.053,"h":4.055,"l":4.045,"n":92,"o":4.045,"t":"2026-10-22T15:05:00Z","v":25815,"vw":4.050192},{"c":4.07,"h":4.0788,"l":4.045,"n":126,"o":4.0516,"t":"2026-10-22T15:10:00Z","v":13513,"vw":4.056384},{"c":4.095,"h":4.095,"l":4.08,"n":99,"o":4.08,"t":"2026-10-22T15:15:00Z","v":5355,"vw":4.082097},{"c":4.095,"h":4.095,"l":4.0865,"n":109,"o":4.095,"t":"2026-10-22T15:20:00Z","v":4863,"vw":4.091979},{"c":4.095,"h":4.1,"l":4.09,"n":90,"o":4.095,"t":"2026-10-22T15:25:00Z","v":5056,"vw":4.093685},{"c":4.095,"h":4.095,"l":4.085,"n":36,"o":4.09,"t":"2026-10-22T15:30:00Z","v":1337,"vw":4.090769},{"c":4.09,"h":4.095,"l":4.09,"n":60,"o":4.09,"t":"2026-10-22T15:35:00Z","v":1618,"vw":4.090636},{"c":4.08,"h":4.095,"l":4.08,"n":122,"o":4.08,"t":"2026-10-22T15:40:00Z","v":8524,"vw":4.085195},{"c":4.08,"h":4.095,"l":4.08,"n":67,"o":4.085,"t":"2026-10-22T15:45:00Z","v":5706,"vw":4.084283},{"c":4.095,"h":4.1,"l":4.085,"n":74,"o":4.085,"t":"2026-10-22T15:50:00Z","v":3011,"vw":4.096076},{"c":4.0999,"h":4.0999,"l":4.095,"n":28,"o":4.095,"t":"2026-10-22T15:55:00Z","v":2112,"vw":4.098267},{"c":4.095,"h":4.1,"l":4.0926,"n":60,"o":4.1,"t":"2026-10-22T16:00:00Z","v":4640,"vw":4.095332},{"c":4.09,"h":4.095,"l":4.085,"n":94,"o":4.095,"t":"2026-10-22T16:05:00Z","v":3486,"vw":4.0904},{"c":4.085,"h":4.095,"l":4.0812,"n":107,"o":4.09,"t":"2026-10-22T16:10:00Z","v":8803,"vw":4.090755},{"c":4.095,"h":4.095,"l":4.085,"n":112,"o":4.085,"t":"2026-10-22T16:15:00Z","v":5393,"vw":4.091913},{"c":4.095,"h":4.1,"l":4.095,"n":71,"o":4.095,"t":"2026-10-22T16:20:00Z","v":2510,"vw":4.096062},{"c":4.12,"h":4.13,"l":4.1,"n":216,"o":4.1,"t":"2026-10-22T16:25:00Z","v":17980,"vw":4.116474},{"c":4.095,"h":4.125,"l":4.095,"n":113,"o":4.125,"t":"2026-10-22T16:30:00Z","v":12240,"vw":4.110462},{"c":4.09,"h":4.1,"l":4.09,"n":71,"o":4.1,"t":"2026-10-22T16:35:00Z","v":4217,"vw":4.092694},{"c":4.09,"h":4.095,"l":4.08,"n":92,"o":4.085,"t":"2026-10-22T16:40:00Z","v":3723,"vw":4.088048},{"c":4.095,"h":4.095,"l":4.075,"n":168,"o":4.09,"t":"2026-10-22T16:45:00Z","v":18969,"vw":4.083995},{"c":4.11,"h":4.115,"l":4.095,"n":81,"o":4.1,"t":"2026-10-22T16:50:00Z","v":6244,"vw":4.103027},{"c":4.1,"h":4.115,"l":4.1,"n":122,"o":4.115,"t":"2026-10-22T16:55:00Z","v":6309,"vw":4.102265},{"c":4.08,"h":4.095,"l":4.08,"n":119,"o":4.095,"t":"2026-10-22T17:00:00Z","v":13356,"vw":4.083245},{"c":4.085,"h":4.085,"l":4.07,"n":93,"o":4.08,"t":"2026-10-22T17:05:00Z","v":5532,"vw":4.076292},{"c":4.085,"h":4.09,"l":4.075,"n":138,"o":4.085,"t":"2026-10-22T17:10:00Z","v":20752,"vw":4.086583},{"c":4.09,"h":4.09,"l":4.08,"n":60,"o":4.08,"t":"2026-10-22T17:15:00Z","v":3089,"vw":4.084812},{"c":4.095,"h":4.1,"l":4.08,"n":114,"o":4.08,"t":"2026-10-22T17:20:00Z","v":10516,"vw":4.09265},{"c":4.12,"h":4.135,"l":4.095,"n":283,"o":4.095,"t":"2026-10-22T17:25:00Z","v":28508,"vw":4.119991},{"c":4.12,"h":4.135,"l":4.12,"n":151,"o":4.125,"t":"2026-10-22T17:30:00Z","v":15666,"vw":4.128954},{"c":4.135,"h":4.14,"l":4.13,"n":82,"o":4.13,"t":"2026-10-22T17:35:00Z","v":5166,"vw":4.133522},{"c":4.14,"h":4.145,"l":4.14,"n":119,"o":4.14,"t":"2026-10-22T17:40:00Z","v":10848,"vw":4.142076},{"c":4.135,"h":4.14,"l":4.13,"n":82,"o":4.135,"t":"2026-10-22T17:45:00Z","v":4348,"vw":4.13571},{"c":4.14,"h":4.14,"l":4.13,"n":117,"o":4.13,"t":"2026-10-22T17:50:00Z","v":8585,"vw":4.135015},{"c":4.12,"h":4.15,"l":4.115,"n":182,"o":4.14,"t":"2026-10-22T17:55:00Z","v":13178,"vw":4.138625},{"c":4.105,"h":4.115,"l":4.1,"n":123,"o":4.115,"t":"2026-10-22T18:00:00Z","v":9904,"vw":4.108616},{"c":4.125,"h":4.145,"l":4.105,"n":307,"o":4.105,"t":"2026-10-22T18:05:00Z","v":33689,"vw":4.127019},{"c":4.135,"h":4.135,"l":4.125,"n":100,"o":4.125,"t":"2026-10-22T18:10:00Z","v":11175,"vw":4.131373},{"c":4.135,"h":4.14,"l":4.125,"n":257,"o":4.13,"t":"2026-10-22T18:15:00Z","v":30490,"vw":4.134431},{"c":4.1335,"h":4.145,"l":4.13,"n":120,"o":4.13,"t":"2026-10-22T18:20:00Z","v":14436,"vw":4.13688},{"c":4.115,"h":4.135,"l":4.115,"n":304,"o":4.135,"t":"2026-10-22T18:25:00Z","v":41234,"vw":4.126083},{"c":4.115,"h":4.12,"l":4.115,"n":78,"o":4.115,"t":"2026-10-22T18:30:00Z","v":3657,"vw":4.116226},{"c":4.125,"h":4.125,"l":4.115,"n":112,"o":4.115,"t":"2026-10-22T18:35:00Z","v":11865,"vw":4.121633},{"c":4.11,"h":4.125,"l":4.11,"n":87,"o":4.125,"t":"2026-10-22T18:40:00Z","v":13960,"vw":4.117662},{"c":4.115,"h":4.1188,"l":4.11,"n":97,"o":4.115,"t":"2026-10-22T18:45:00Z","v":7548,"vw":4.115167},{"c":4.115,"h":4.12,"l":4.115,"n":38,"o":4.12,"t":"2026-10-22T18:50:00Z","v":2836,"vw":4.115798}],"history":[{"c":4.95,"h":5.03,"l":4.69,"n":11242,"o":5.01,"t":"2024-10-21T04:00:00Z","v":1435472,"vw":4.840944},{"c":5.1,"h":5.105,"l":4.89,"n":7250,"o":4.89,"t":"2024-10-22T04:00:00Z","v":676881,"vw":4.982357},{"c":5.37,"h":5.42,"l":5.02,"n":11055,"o":5.05,"t":"2024-10-23T04:00:00Z","v":1596914,"vw":5.272558},{"c":5.48,"h":5.73,"l":5.26,"n":14640,"o":5.39,"t":"2024-10-24T04:00:00Z","v":2294035,"vw":5.507688},{"c":5.49,"h":5.57,"l":5.37,"n":10536,"o":5.56,"t":"2024-10-25T04:00:00Z","v":1553865,"vw":5.460894},{"c":5.49,"h":5.7,"l":5.38,"n":15091,"o":5.59,"t":"2024-10-28T04:00:00Z","v":1822943,"vw":5.500872},{"c":5.66,"h":5.67,"l":5.38,"n":9510,"o":5.5,"t":"2024-10-29T04:00:00Z","v":1219973,"vw":5.546286},{"c":5.64,"h":5.8,"l":5.475,"n":10257,"o":5.64,"t":"2024-10-30T04:00:00Z","v":1767835,"vw":5.64703},{"c":5.49,"h":5.67,"l":5.375,"n":10210,"o":5.67,"t":"2024-10-31T04:00:00Z","v":1389761,"vw":5.496753},{"c":5.52,"h":5.665,"l":5.445,"n":9747,"o":5.6,"t":"2024-11-01T04:00:00Z","v":1317549,"vw":5.543758},{"c":5.15,"h":5.52,"l":5.12,"n":15874,"o":5.5,"t":"2024-11-04T05:00:00Z","v":2018320,"vw":5.235036},{"c":4.755,"h":5.12,"l":4.62,"n":23480,"o":5,"t":"2024-11-05T05:00:00Z","v":3477728,"vw":4.772389},{"c":5.07,"h":5.19,"l":4.83,"n":15285,"o":4.98,"t":"2024-11-06T05:00:00Z","v":1948998,"vw":4.988455},{"c":5.08,"h":5.25,"l":4.8701,"n":11239,"o":5.02,"t":"2024-11-07T05:00:00Z","v":1407326,"vw":5.081709},{"c":5.46,"h":5.505,"l":4.98,"n":10114,"o":5.1,"t":"2024-11-08T05:00:00Z","v":1742587,"vw":5.347002},{"c":5.07,"h":5.59,"l":4.92,"n":17082,"o":5.54,"t":"2024-11-11T05:00:00Z","v":2573477,"vw":5.109253},{"c":4.99,"h":5.25,"l":4.8807,"n":11209,"o":5.04,"t":"2024-11-12T05:00:00Z","v":1483940,"vw":5.017872},{"c":4.83,"h":5.14,"l":4.815,"n":8629,"o":5.01,"t":"2024-11-13T05:00:00Z","v":1054221,"vw":4.931967},{"c":4.57,"h":4.86,"l":4.52,"n":12320,"o":4.83,"t":"2024-11-14T05:00:00Z","v":2185904,"vw":4.683052},{"c":4.44,"h":4.6,"l":4.4,"n":11065,"o":4.6,"t":"2024-11-15T05:00:00Z","v":1628120,"vw":4.472935},{"c":4.64,"h":4.655,"l":4.36,"n":8801,"o":4.45,"t":"2024-11-18T05:00:00Z","v":1456349,"vw":4.545589},{"c":4.82,"h":4.84,"l":4.45,"n":7588,"o":4.54,"t":"2024-11-19T05:00:00Z","v":1061926,"vw":4.721878},{"c":4.735,"h":4.88,"l":4.635,"n":7531,"o":4.81,"t":"2024-11-20T05:00:00Z","v":1274282,"vw":4.729814},{"c":4.51,"h":4.69,"l":4.44,"n":7910,"o":4.69,"t":"2024-11-21T05:00:00Z","v":1264333,"vw":4.563167},{"c":4.56,"h":4.65,"l":4.39,"n":8503,"o":4.46,"t":"2024-11-22T05:00:00Z","v":1165498,"vw":4.554113},{"c":4.81,"h":4.84,"l":4.545,"n":11655,"o":4.63,"t":"2024-11-25T05:00:00Z","v":1753790,"vw":4.745025},{"c":4.88,"h":5.0599,"l":4.7515,"n":10213,"o":4.81,"t":"2024-11-26T05:00:00Z","v":1520755,"vw":4.907613},{"c":5.16,"h":5.2,"l":4.9,"n":8418,"o":4.94,"t":"2024-11-27T05:00:00Z","v":1325680,"vw":5.080427},{"c":5.09,"h":5.2,"l":5.0244,"n":4097,"o":5.1,"t":"2024-11-29T05:00:00Z","v":615572,"vw":5.116568},{"c":4.81,"h":5.285,"l":4.77,"n":16587,"o":5.21,"t":"2024-12-02T05:00:00Z","v":2462413,"vw":4.979876},{"c":4.39,"h":4.7999,"l":4.37,"n":9933,"o":4.78,"t":"2024-12-03T05:00:00Z","v":2098375,"vw":4.538004},{"c":4.31,"h":4.45,"l":4.2701,"n":6090,"o":4.4,"t":"2024-12-04T05:00:00Z","v":998538,"vw":4.338011},{"c":4.32,"h":4.45,"l":4.27,"n":6451,"o":4.28,"t":"2024-12-05T05:00:00Z","v":917156,"vw":4.352601},{"c":4.17,"h":4.35,"l":4.035,"n":16119,"o":4.32,"t":"2024-12-06T05:00:00Z","v":3298980,"vw":4.165061},{"c":3.89,"h":4.16,"l":3.86,"n":14790,"o":4.16,"t":"2024-12-09T05:00:00Z","v":2339641,"vw":3.94282},{"c":3.82,"h":3.985,"l":3.78,"n":11197,"o":3.89,"t":"2024-12-10T05:00:00Z","v":1591960,"vw":3.881835},{"c":3.82,"h":3.87,"l":3.71,"n":10932,"o":3.85,"t":"2024-12-11T05:00:00Z","v":1532234,"vw":3.794711},{"c":3.69,"h":3.845,"l":3.68,"n":7850,"o":3.82,"t":"2024-12-12T05:00:00Z","v":940945,"vw":3.738723},{"c":3.61,"h":3.745,"l":3.6,"n":8708,"o":3.7,"t":"2024-12-13T05:00:00Z","v":984767,"vw":3.650382},{"c":3.6,"h":3.7,"l":3.56,"n":8589,"o":3.62,"t":"2024-12-16T05:00:00Z","v":1731154,"vw":3.61783},{"c":3.85,"h":3.915,"l":3.7,"n":11777,"o":3.79,"t":"2024-12-17T05:00:00Z","v":2468440,"vw":3.822763},{"c":3.46,"h":3.89,"l":3.38,"n":12847,"o":3.89,"t":"2024-12-18T05:00:00Z","v":2885781,"vw":3.592195},{"c":3.64,"h":3.76,"l":3.52,"n":9528,"o":3.62,"t":"2024-12-19T05:00:00Z","v":1484367,"vw":3.646102},{"c":3.65,"h":3.77,"l":3.52,"n":7876,"o":3.56,"t":"2024-12-20T05:00:00Z","v":1345414,"vw":3.660186},{"c":3.59,"h":3.68,"l":3.515,"n":6381,"o":3.65,"t":"2024-12-23T05:00:00Z","v":818424,"vw":3.580389},{"c":3.52,"h":3.64,"l":3.46,"n":5314,"o":3.61,"t":"2024-12-24T05:00:00Z","v":712650,"vw":3.511686},{"c":3.66,"h":3.66,"l":3.47,"n":6997,"o":3.53,"t":"2024-12-26T05:00:00Z","v":841285,"vw":3.598246},{"c":3.52,"h":3.63,"l":3.4,"n":8622,"o":3.62,"t":"2024-12-27T05:00:00Z","v":1163421,"vw":3.498958},{"c":3.52,"h":3.535,"l":3.36,"n":6939,"o":3.51,"t":"2024-12-30T05:00:00Z","v":933987,"vw":3.46509},{"c":3.56,"h":3.72,"l":3.495,"n":8208,"o":3.55,"t":"2024-12-31T05:00:00Z","v":2280701,"vw":3.570835},{"c":3.67,"h":3.79,"l":3.55,"n":8147,"o":3.6,"t":"2025-01-02T05:00:00Z","v":1050439,"vw":3.690229},{"c":3.58,"h":3.77,"l":3.57,"n":5932,"o":3.69,"t":"2025-01-03T05:00:00Z","v":893203,"vw":3.624058},{"c":3.3,"h":3.59,"l":3.26,"n":11565,"o":3.58,"t":"2025-01-06T05:00:00Z","v":2555273,"vw":3.346235},{"c":3.22,"h":3.425,"l":3.19,"n":12168,"o":3.29,"t":"2025-01-07T05:00:00Z","v":3306888,"vw":3.269515},{"c":3.13,"h":3.25,"l":3.065,"n":11808,"o":3.22,"t":"2025-01-08T05:00:00Z","v":2194641,"vw":3.141075},{"c":3.08,"h":3.1,"l":2.98,"n":11539,"o":3.09,"t":"2025-01-10T05:00:00Z","v":1946832,"vw":3.042983},{"c":3.11,"h":3.155,"l":2.96,"n":8602,"o":3.08,"t":"2025-01-13T05:00:00Z","v":1091231,"vw":3.083921},{"c":3.05,"h":3.275,"l":3.01,"n":7573,"o":3.14,"t":"2025-01-14T05:00:00Z","v":1553571,"vw":3.084997},{"c":3.24,"h":3.25,"l":3.0622,"n":7004,"o":3.12,"t":"2025-01-15T05:00:00Z","v":1245820,"vw":3.187253},{"c":3.09,"h":3.3,"l":3.08,"n":7421,"o":3.25,"t":"2025-01-16T05:00:00Z","v":1441268,"vw":3.133312},{"c":3.1,"h":3.14,"l":3.04,"n":7648,"o":3.1,"t":"2025-01-17T05:00:00Z","v":1163397,"vw":3.086341},{"c":3.21,"h":3.22,"l":3.08,"n":9155,"o":3.11,"t":"2025-01-21T05:00:00Z","v":1684597,"vw":3.179316},{"c":3.14,"h":3.2895,"l":3.13,"n":6381,"o":3.24,"t":"2025-01-22T05:00:00Z","v":817894,"vw":3.169568},{"c":3.13,"h":3.16,"l":3.06,"n":6136,"o":3.1,"t":"2025-01-23T05:00:00Z","v":872213,"vw":3.129111},{"c":3.09,"h":3.19,"l":3.04,"n":4983,"o":3.13,"t":"2025-01-24T05:00:00Z","v":761011,"vw":3.106769},{"c":2.99,"h":3.156,"l":2.97,"n":8193,"o":3.07,"t":"2025-01-27T05:00:00Z","v":1619580,"vw":3.021831},{"c":3.14,"h":3.16,"l":2.96,"n":6761,"o":3,"t":"2025-01-28T05:00:00Z","v":1556813,"vw":3.100926},{"c":3.1,"h":3.15,"l":3.08,"n":4138,"o":3.15,"t":"2025-01-29T05:00:00Z","v":981689,"vw":3.121457},{"c":3.08,"h":3.17,"l":3.02,"n":5985,"o":3.15,"t":"2025-01-30T05:00:00Z","v":1053523,"vw":3.078603},{"c":3.02,"h":3.12,"l":2.99,"n":8362,"o":3.1,"t":"2025-01-31T05:00:00Z","v":1148261,"vw":3.021919},{"c":2.89,"h":2.995,"l":2.87,"n":8107,"o":2.95,"t":"2025-02-03T05:00:00Z","v":1129289,"vw":2.912981},{"c":3.07,"h":3.075,"l":2.89,"n":7194,"o":2.9,"t":"2025-02-04T05:00:00Z","v":1051669,"vw":2.992781},{"c":3.09,"h":3.129,"l":3.02,"n":8476,"o":3.09,"t":"2025-02-05T05:00:00Z","v":1275280,"vw":3.094717},{"c":3.02,"h":3.13,"l":3.01,"n":8474,"o":3.12,"t":"2025-02-06T05:00:00Z","v":1221458,"vw":3.054823},{"c":2.96,"h":3.05,"l":2.9,"n":6559,"o":3.01,"t":"2025-02-07T05:00:00Z","v":875865,"vw":2.954264},{"c":2.99,"h":3.0199,"l":2.95,"n":4938,"o":3,"t":"2025-02-10T05:00:00Z","v":561558,"vw":2.989489},{"c":2.97,"h":3,"l":2.9,"n":7395,"o":3,"t":"2025-02-11T05:00:00Z","v":1608855,"vw":2.940406},{"c":3.39,"h":3.415,"l":2.91,"n":18093,"o":2.94,"t":"2025-02-12T05:00:00Z","v":11422988,"vw":3.023751},{"c":3.47,"h":3.63,"l":3.235,"n":22042,"o":3.45,"t":"2025-02-13T05:00:00Z","v":6038326,"vw":3.425121},{"c":3.32,"h":3.54,"l":3.32,"n":9423,"o":3.46,"t":"2025-02-14T05:00:00Z","v":1544090,"vw":3.428859},{"c":3.15,"h":3.37,"l":3.055,"n":9558,"o":3.33,"t":"2025-02-18T05:00:00Z","v":1978677,"vw":3.187564},{"c":3.03,"h":3.16,"l":3.01,"n":6668,"o":3.11,"t":"2025-02-19T05:00:00Z","v":2213398,"vw":3.071578},{"c":3.06,"h":3.21,"l":2.95,"n":8042,"o":3.04,"t":"2025-02-20T05:00:00Z","v":1455209,"vw":3.066957},{"c":3.01,"h":3.15,"l":3.01,"n":6382,"o":3.12,"t":"2025-02-21T05:00:00Z","v":1422747,"vw":3.063649},{"c":2.96,"h":3.06,"l":2.91,"n":7534,"o":3.04,"t":"2025-02-24T05:00:00Z","v":2167106,"vw":2.980616},{"c":2.795,"h":2.99,"l":2.66,"n":9656,"o":2.97,"t":"2025-02-25T05:00:00Z","v":2593341,"vw":2.795937},{"c":2.75,"h":2.92,"l":2.71,"n":6710,"o":2.82,"t":"2025-02-26T05:00:00Z","v":1184566,"vw":2.793576},{"c":2.72,"h":2.8299,"l":2.71,"n":7679,"o":2.78,"t":"2025-02-27T05:00:00Z","v":1178489,"vw":2.75339},{"c":2.8,"h":2.81,"l":2.65,"n":4777,"o":2.7,"t":"2025-02-28T05:00:00Z","v":835495,"vw":2.745649},{"c":2.65,"h":2.855,"l":2.62,"n":5828,"o":2.83,"t":"2025-03-03T05:00:00Z","v":935420,"vw":2.708018},{"c":2.73,"h":2.74,"l":2.5601,"n":8219,"o":2.62,"t":"2025-03-04T05:00:00Z","v":1271101,"vw":2.663376},{"c":2.79,"h":2.8495,"l":2.73,"n":6842,"o":2.78,"t":"2025-03-05T05:00:00Z","v":1426671,"vw":2.785209},{"c":2.58,"h":2.76,"l":2.45,"n":9671,"o":2.46,"t":"2025-03-06T05:00:00Z","v":2264002,"vw":2.594775},{"c":2.65,"h":2.695,"l":2.475,"n":7927,"o":2.58,"t":"2025-03-07T05:00:00Z","v":1403533,"vw":2.60583},{"c":2.54,"h":2.69,"l":2.505,"n":7124,"o":2.61,"t":"2025-03-10T04:00:00Z","v":1024672,"vw":2.577511},{"c":2.64,"h":2.67,"l":2.52,"n":9531,"o":2.55,"t":"2025-03-11T04:00:00Z","v":1295367,"vw":2.611843},{"c":2.94,"h":2.97,"l":2.63,"n":8904,"o":2.64,"t":"2025-03-12T04:00:00Z","v":1984248,"vw":2.828511},{"c":2.72,"h":3.06,"l":2.715,"n":8580,"o":2.94,"t":"2025-03-13T04:00:00Z","v":1205625,"vw":2.852088},{"c":2.84,"h":2.9,"l":2.75,"n":4883,"o":2.78,"t":"2025-03-14T04:00:00Z","v":844395,"vw":2.841184},{"c":2.86,"h":2.91,"l":2.79,"n":5484,"o":2.84,"t":"2025-03-17T04:00:00Z","v":964895,"vw":2.868214},{"c":2.75,"h":2.855,"l":2.71,"n":5566,"o":2.84,"t":"2025-03-18T04:00:00Z","v":933644,"vw":2.756724},{"c":2.98,"h":2.99,"l":2.76,"n":9181,"o":2.76,"t":"2025-03-19T04:00:00Z","v":1297119,"vw":2.897541},{"c":3.11,"h":3.2,"l":2.92,"n":9754,"o":2.92,"t":"2025-03-20T04:00:00Z","v":1373832,"vw":3.075859},{"c":3.21,"h":3.245,"l":3.01,"n":8099,"o":3.04,"t":"2025-03-21T04:00:00Z","v":3824257,"vw":3.157858},{"c":3.25,"h":3.39,"l":3.21,"n":7247,"o":3.27,"t":"2025-03-24T04:00:00Z","v":1329108,"vw":3.267816},{"c":3.22,"h":3.3,"l":3.17,"n":6315,"o":3.25,"t":"2025-03-25T04:00:00Z","v":981335,"vw":3.22407},{"c":3.12,"h":3.2,"l":3.05,"n":5901,"o":3.2,"t":"2025-03-26T04:00:00Z","v":863970,"vw":3.114382},{"c":3.21,"h":3.24,"l":3.11,"n":6666,"o":3.11,"t":"2025-03-27T04:00:00Z","v":842296,"vw":3.19365},{"c":3.02,"h":3.2,"l":2.975,"n":6377,"o":3.19,"t":"2025-03-28T04:00:00Z","v":1129403,"vw":3.039189},{"c":2.9,"h":2.97,"l":2.84,"n":6485,"o":2.885,"t":"2025-03-31T04:00:00Z","v":1391861,"vw":2.907864},{"c":2.86,"h":3.05,"l":2.83,"n":8363,"o":2.94,"t":"2025-04-01T04:00:00Z","v":1367494,"vw":2.92159},{"c":3.04,"h":3.05,"l":2.76,"n":7156,"o":2.8,"t":"2025-04-02T04:00:00Z","v":1547990,"vw":2.98294},{"c":2.87,"h":2.99,"l":2.82,"n":6518,"o":2.99,"t":"2025-04-03T04:00:00Z","v":1256161,"vw":2.878948},{"c":2.71,"h":2.825,"l":2.615,"n":6357,"o":2.76,"t":"2025-04-04T04:00:00Z","v":1306343,"vw":2.684319},{"c":2.62,"h":2.74,"l":2.435,"n":11531,"o":2.6,"t":"2025-04-07T04:00:00Z","v":1725816,"vw":2.591217},{"c":2.37,"h":2.69,"l":2.305,"n":8449,"o":2.69,"t":"2025-04-08T04:00:00Z","v":1644958,"vw":2.476996},{"c":2.58,"h":2.63,"l":2.2,"n":12393,"o":2.34,"t":"2025-04-09T04:00:00Z","v":2436649,"vw":2.410724},{"c":2.42,"h":2.515,"l":2.32,"n":7588,"o":2.51,"t":"2025-04-10T04:00:00Z","v":1271673,"vw":2.409257},{"c":2.47,"h":2.5,"l":2.36,"n":6958,"o":2.43,"t":"2025-04-11T04:00:00Z","v":1300096,"vw":2.462193},{"c":2.52,"h":2.5792,"l":2.39,"n":6828,"o":2.52,"t":"2025-04-14T04:00:00Z","v":1001825,"vw":2.488787},{"c":2.57,"h":2.61,"l":2.465,"n":5836,"o":2.52,"t":"2025-04-15T04:00:00Z","v":796753,"vw":2.559202},{"c":2.5,"h":2.585,"l":2.47,"n":5669,"o":2.54,"t":"2025-04-16T04:00:00Z","v":633195,"vw":2.51556},{"c":2.51,"h":2.58,"l":2.47,"n":8067,"o":2.5,"t":"2025-04-17T04:00:00Z","v":1105552,"vw":2.510104},{"c":2.58,"h":2.665,"l":2.465,"n":6759,"o":2.47,"t":"2025-04-21T04:00:00Z","v":1148546,"vw":2.560026},{"c":2.75,"h":2.76,"l":2.61,"n":6688,"o":2.63,"t":"2025-04-22T04:00:00Z","v":1889524,"vw":2.712388},{"c":2.82,"h":2.97,"l":2.77,"n":8026,"o":2.845,"t":"2025-04-23T04:00:00Z","v":1267948,"vw":2.864303},{"c":2.85,"h":2.905,"l":2.795,"n":4317,"o":2.82,"t":"2025-04-24T04:00:00Z","v":557439,"vw":2.850468},{"c":2.87,"h":2.895,"l":2.79,"n":4537,"o":2.82,"t":"2025-04-25T04:00:00Z","v":669289,"vw":2.843674},{"c":2.83,"h":2.9595,"l":2.76,"n":7347,"o":2.88,"t":"2025-04-28T04:00:00Z","v":744739,"vw":2.836396},{"c":2.835,"h":2.905,"l":2.725,"n":7269,"o":2.79,"t":"2025-04-29T04:00:00Z","v":925907,"vw":2.843439},{"c":2.925,"h":2.955,"l":2.77,"n":6393,"o":2.81,"t":"2025-04-30T04:00:00Z","v":1002989,"vw":2.893304},{"c":3,"h":3.04,"l":2.84,"n":6436,"o":2.94,"t":"2025-05-01T04:00:00Z","v":1216191,"vw":2.959841},{"c":3,"h":3.049,"l":2.94,"n":5212,"o":3.01,"t":"2025-05-02T04:00:00Z","v":725187,"vw":2.996415},{"c":2.83,"h":3.005,"l":2.82,"n":5836,"o":2.97,"t":"2025-05-05T04:00:00Z","v":806382,"vw":2.873431},{"c":2.69,"h":2.81,"l":2.65,"n":7297,"o":2.81,"t":"2025-05-06T04:00:00Z","v":1064755,"vw":2.698196},{"c":2.73,"h":2.735,"l":2.655,"n":4809,"o":2.69,"t":"2025-05-07T04:00:00Z","v":626225,"vw":2.702774},{"c":2.76,"h":2.8,"l":2.59,"n":7168,"o":2.73,"t":"2025-05-08T04:00:00Z","v":933017,"vw":2.695282},{"c":2.79,"h":2.805,"l":2.68,"n":7232,"o":2.75,"t":"2025-05-09T04:00:00Z","v":1381782,"vw":2.771099},{"c":2.85,"h":2.9,"l":2.77,"n":7955,"o":2.85,"t":"2025-05-12T04:00:00Z","v":1336759,"vw":2.843595},{"c":2.29,"h":2.58,"l":2.12,"n":29644,"o":2.56,"t":"2025-05-13T04:00:00Z","v":9336468,"vw":2.236237},{"c":2.22,"h":2.41,"l":2.155,"n":11375,"o":2.35,"t":"2025-05-14T04:00:00Z","v":2351950,"vw":2.239414},{"c":2.38,"h":2.555,"l":2.145,"n":17424,"o":2.23,"t":"2025-05-15T04:00:00Z","v":3392622,"vw":2.392306},{"c":2.38,"h":2.48,"l":2.34,"n":9935,"o":2.39,"t":"2025-05-16T04:00:00Z","v":2584198,"vw":2.385371},{"c":2.45,"h":2.47,"l":2.31,"n":9212,"o":2.32,"t":"2025-05-19T04:00:00Z","v":2083113,"vw":2.370302},{"c":2.39,"h":2.48,"l":2.38,"n":7310,"o":2.45,"t":"2025-05-20T04:00:00Z","v":1034884,"vw":2.413652},{"c":2.27,"h":2.365,"l":2.25,"n":7413,"o":2.35,"t":"2025-05-21T04:00:00Z","v":1289185,"vw":2.294522},{"c":2.29,"h":2.33,"l":2.23,"n":4648,"o":2.26,"t":"2025-05-22T04:00:00Z","v":802465,"vw":2.295165},{"c":2.35,"h":2.38,"l":2.222,"n":8780,"o":2.25,"t":"2025-05-23T04:00:00Z","v":1264081,"vw":2.322075},{"c":2.55,"h":2.56,"l":2.375,"n":7608,"o":2.4,"t":"2025-05-27T04:00:00Z","v":1393133,"vw":2.503416},{"c":2.73,"h":2.74,"l":2.5,"n":6431,"o":2.56,"t":"2025-05-28T04:00:00Z","v":1041370,"vw":2.653721},{"c":2.79,"h":2.79,"l":2.67,"n":5005,"o":2.75,"t":"2025-05-29T04:00:00Z","v":712625,"vw":2.745736},{"c":2.71,"h":2.77,"l":2.64,"n":5697,"o":2.77,"t":"2025-05-30T04:00:00Z","v":755171,"vw":2.709968},{"c":2.81,"h":2.87,"l":2.675,"n":7408,"o":2.74,"t":"2025-06-02T04:00:00Z","v":1277256,"vw":2.787755},{"c":3.18,"h":3.205,"l":2.725,"n":12163,"o":2.81,"t":"2025-06-03T04:00:00Z","v":2097004,"vw":3.088},{"c":3.41,"h":3.615,"l":3.132,"n":21818,"o":3.2,"t":"2025-06-04T04:00:00Z","v":3393523,"vw":3.427343},{"c":3.57,"h":3.585,"l":3.38,"n":10048,"o":3.44,"t":"2025-06-05T04:00:00Z","v":2090441,"vw":3.512188},{"c":3.56,"h":3.815,"l":3.56,"n":12104,"o":3.6,"t":"2025-06-06T04:00:00Z","v":2192010,"vw":3.684164},{"c":3.54,"h":3.79,"l":3.4909,"n":12048,"o":3.62,"t":"2025-06-09T04:00:00Z","v":2175768,"vw":3.609769},{"c":3.58,"h":3.67,"l":3.4607,"n":8804,"o":3.54,"t":"2025-06-10T04:00:00Z","v":1380424,"vw":3.583774},{"c":3.41,"h":3.62,"l":3.395,"n":7423,"o":3.595,"t":"2025-06-11T04:00:00Z","v":1221974,"vw":3.480597},{"c":3.31,"h":3.395,"l":3.2003,"n":7820,"o":3.36,"t":"2025-06-12T04:00:00Z","v":1250953,"vw":3.282575},{"c":3.42,"h":3.53,"l":3.22,"n":7146,"o":3.22,"t":"2025-06-13T04:00:00Z","v":1219131,"vw":3.400606},{"c":3.54,"h":3.61,"l":3.3,"n":12652,"o":3.61,"t":"2025-06-16T04:00:00Z","v":2721201,"vw":3.470569},{"c":3.35,"h":3.53,"l":3.35,"n":11145,"o":3.5,"t":"2025-06-17T04:00:00Z","v":1671856,"vw":3.458486},{"c":3.4,"h":3.455,"l":3.2,"n":10227,"o":3.36,"t":"2025-06-18T04:00:00Z","v":1671147,"vw":3.333593},{"c":3.25,"h":3.46,"l":3.17,"n":8166,"o":3.46,"t":"2025-06-20T04:00:00Z","v":1677475,"vw":3.261733},{"c":3.29,"h":3.4,"l":3.17,"n":8036,"o":3.2,"t":"2025-06-23T04:00:00Z","v":1078768,"vw":3.271037},{"c":3.21,"h":3.395,"l":3.2,"n":7791,"o":3.35,"t":"2025-06-24T04:00:00Z","v":1254801,"vw":3.257979},{"c":3.25,"h":3.3,"l":3.13,"n":6282,"o":3.23,"t":"2025-06-25T04:00:00Z","v":1209872,"vw":3.205367},{"c":3.25,"h":3.3262,"l":3.14,"n":5477,"o":3.27,"t":"2025-06-26T04:00:00Z","v":802827,"vw":3.209517},{"c":3.25,"h":3.3,"l":3.17,"n":6845,"o":3.25,"t":"2025-06-27T04:00:00Z","v":2266689,"vw":3.249345},{"c":3.31,"h":3.33,"l":3.225,"n":5801,"o":3.26,"t":"2025-06-30T04:00:00Z","v":1083485,"vw":3.295434},{"c":3.4,"h":3.505,"l":3.28,"n":7027,"o":3.31,"t":"2025-07-01T04:00:00Z","v":1075204,"vw":3.396031},{"c":3.68,"h":3.685,"l":3.39,"n":7542,"o":3.42,"t":"2025-07-02T04:00:00Z","v":1268414,"vw":3.59794},{"c":3.72,"h":3.7565,"l":3.61,"n":3835,"o":3.69,"t":"2025-07-03T04:00:00Z","v":625354,"vw":3.691252},{"c":3.7,"h":3.8,"l":3.655,"n":13874,"o":3.7,"t":"2025-07-07T04:00:00Z","v":1888315,"vw":3.711986},{"c":3.68,"h":3.75,"l":3.62,"n":6607,"o":3.7,"t":"2025-07-08T04:00:00Z","v":872639,"vw":3.686808},{"c":4.01,"h":4.025,"l":3.7,"n":8257,"o":3.72,"t":"2025-07-09T04:00:00Z","v":1506963,"vw":3.920678},{"c":4.03,"h":4.04,"l":3.87,"n":6604,"o":4.01,"t":"2025-07-10T04:00:00Z","v":1022582,"vw":3.969326},{"c":4.01,"h":4.19,"l":3.995,"n":6672,"o":4.05,"t":"2025-07-11T04:00:00Z","v":1148030,"vw":4.082764},{"c":4.03,"h":4.16,"l":3.955,"n":7760,"o":3.97,"t":"2025-07-14T04:00:00Z","v":1106649,"vw":4.06108},{"c":4.02,"h":4.1266,"l":3.935,"n":7440,"o":4.07,"t":"2025-07-15T04:00:00Z","v":1181826,"vw":4.030863},{"c":4.03,"h":4.145,"l":3.995,"n":6435,"o":4.06,"t":"2025-07-16T04:00:00Z","v":903867,"vw":4.053355},{"c":4.37,"h":4.415,"l":4.04,"n":10648,"o":4.04,"t":"2025-07-17T04:00:00Z","v":1853924,"vw":4.311878},{"c":4.2,"h":4.5,"l":4.2,"n":12226,"o":4.445,"t":"2025-07-18T04:00:00Z","v":2513595,"vw":4.390949},{"c":4.23,"h":4.3693,"l":4.15,"n":7634,"o":4.24,"t":"2025-07-21T04:00:00Z","v":1080458,"vw":4.243678},{"c":3.97,"h":4.3199,"l":3.955,"n":6449,"o":4.23,"t":"2025-07-22T04:00:00Z","v":1055138,"vw":4.100001},{"c":4.26,"h":4.38,"l":3.98,"n":10344,"o":3.98,"t":"2025-07-23T04:00:00Z","v":1333891,"vw":4.254644},{"c":4.2,"h":4.29,"l":4.1809,"n":4712,"o":4.24,"t":"2025-07-24T04:00:00Z","v":553244,"vw":4.215468},{"c":4.15,"h":4.23,"l":4.09,"n":6232,"o":4.23,"t":"2025-07-25T04:00:00Z","v":639727,"vw":4.145744},{"c":4,"h":4.17,"l":3.95,"n":5954,"o":4.16,"t":"2025-07-28T04:00:00Z","v":881647,"vw":4.016572},{"c":3.93,"h":4.07,"l":3.85,"n":6826,"o":4.05,"t":"2025-07-29T04:00:00Z","v":846478,"vw":3.930954},{"c":3.92,"h":4.1,"l":3.9,"n":6589,"o":3.97,"t":"2025-07-30T04:00:00Z","v":673503,"vw":4.009291},{"c":3.84,"h":4.01,"l":3.82,"n":5900,"o":3.98,"t":"2025-07-31T04:00:00Z","v":717639,"vw":3.90713},{"c":3.82,"h":3.905,"l":3.725,"n":9881,"o":3.77,"t":"2025-08-01T04:00:00Z","v":941366,"vw":3.828106},{"c":4.02,"h":4.04,"l":3.83,"n":5776,"o":3.83,"t":"2025-08-04T04:00:00Z","v":508638,"vw":3.954877},{"c":3.94,"h":4.065,"l":3.875,"n":6051,"o":4.02,"t":"2025-08-05T04:00:00Z","v":712430,"vw":3.941457},{"c":3.99,"h":4.005,"l":3.86,"n":6651,"o":3.92,"t":"2025-08-06T04:00:00Z","v":795179,"vw":3.931077},{"c":3.93,"h":4.03,"l":3.85,"n":4895,"o":4,"t":"2025-08-07T04:00:00Z","v":530173,"vw":3.914747},{"c":3.9,"h":3.99,"l":3.85,"n":6080,"o":3.99,"t":"2025-08-08T04:00:00Z","v":792521,"vw":3.895081},{"c":3.86,"h":3.97,"l":3.84,"n":6447,"o":3.91,"t":"2025-08-11T04:00:00Z","v":875660,"vw":3.89682},{"c":3.78,"h":4.27,"l":3.6903,"n":11333,"o":3.98,"t":"2025-08-12T04:00:00Z","v":1633046,"vw":3.858035},{"c":4.01,"h":4.1,"l":3.73,"n":13008,"o":3.74,"t":"2025-08-13T04:00:00Z","v":1522947,"vw":3.949916},{"c":4.11,"h":4.24,"l":3.83,"n":24171,"o":3.99,"t":"2025-08-14T04:00:00Z","v":6105868,"vw":4.054741},{"c":4.11,"h":4.205,"l":4.03,"n":10463,"o":4.17,"t":"2025-08-15T04:00:00Z","v":1722038,"vw":4.131458},{"c":4.18,"h":4.255,"l":4.07,"n":9325,"o":4.09,"t":"2025-08-18T04:00:00Z","v":1253371,"vw":4.168311},{"c":3.85,"h":4.19,"l":3.84,"n":12405,"o":4.17,"t":"2025-08-19T04:00:00Z","v":1956175,"vw":3.951438},{"c":3.88,"h":3.95,"l":3.805,"n":10626,"o":3.855,"t":"2025-08-20T04:00:00Z","v":1550222,"vw":3.876875},{"c":3.91,"h":3.9901,"l":3.82,"n":9073,"o":3.85,"t":"2025-08-21T04:00:00Z","v":1330745,"vw":3.907519},{"c":3.98,"h":4.0892,"l":3.92,"n":8232,"o":3.92,"t":"2025-08-22T04:00:00Z","v":1135025,"vw":4.007428},{"c":3.86,"h":3.985,"l":3.85,"n":6101,"o":3.97,"t":"2025-08-25T04:00:00Z","v":962976,"vw":3.896719},{"c":3.9,"h":4.08,"l":3.8602,"n":11260,"o":3.9,"t":"2025-08-26T04:00:00Z","v":1745161,"vw":3.945202},{"c":3.85,"h":4.1309,"l":3.84,"n":10958,"o":3.89,"t":"2025-08-27T04:00:00Z","v":2324982,"vw":3.947759},{"c":3.83,"h":3.935,"l":3.8,"n":9089,"o":3.89,"t":"2025-08-28T04:00:00Z","v":1108990,"vw":3.851849},{"c":3.77,"h":3.87,"l":3.73,"n":6539,"o":3.83,"t":"2025-08-29T04:00:00Z","v":1036145,"vw":3.786372},{"c":3.83,"h":4,"l":3.74,"n":7723,"o":3.75,"t":"2025-09-02T04:00:00Z","v":1296604,"vw":3.894915},{"c":3.95,"h":3.96,"l":3.8,"n":8958,"o":3.82,"t":"2025-09-03T04:00:00Z","v":1242721,"vw":3.901187},{"c":5.06,"h":5.1,"l":4.24,"n":59457,"o":4.2871,"t":"2025-09-04T04:00:00Z","v":13615070,"vw":4.863716},{"c":5.42,"h":5.48,"l":5.11,"n":31200,"o":5.13,"t":"2025-09-05T04:00:00Z","v":6078773,"vw":5.321748},{"c":5.01,"h":5.6,"l":4.93,"n":19755,"o":5.5,"t":"2025-09-08T04:00:00Z","v":3328762,"vw":5.131236},{"c":4.98,"h":5.03,"l":4.75,"n":10614,"o":4.89,"t":"2025-09-09T04:00:00Z","v":1953634,"vw":4.907236},{"c":4.88,"h":5.03,"l":4.87,"n":7405,"o":5.03,"t":"2025-09-10T04:00:00Z","v":1041460,"vw":4.923789},{"c":4.95,"h":5.01,"l":4.88,"n":7478,"o":4.88,"t":"2025-09-11T04:00:00Z","v":1053955,"vw":4.946856},{"c":5.05,"h":5.2699,"l":5.02,"n":16551,"o":5.04,"t":"2025-09-12T04:00:00Z","v":2678465,"vw":5.124013},{"c":5.14,"h":5.23,"l":4.91,"n":12435,"o":5.07,"t":"2025-09-15T04:00:00Z","v":1671475,"vw":5.084425},{"c":4.87,"h":5.1751,"l":4.86,"n":8559,"o":5.14,"t":"2025-09-16T04:00:00Z","v":1063345,"vw":4.980562},{"c":4.83,"h":4.97,"l":4.78,"n":7867,"o":4.87,"t":"2025-09-17T04:00:00Z","v":1277668,"vw":4.859352},{"c":4.94,"h":4.96,"l":4.81,"n":17544,"o":4.91,"t":"2025-09-18T04:00:00Z","v":3906206,"vw":4.910026},{"c":5.67,"h":6,"l":5.471,"n":53829,"o":5.55,"t":"2025-09-19T04:00:00Z","v":13734418,"vw":5.684013},{"c":5.17,"h":5.73,"l":5.16,"n":25538,"o":5.71,"t":"2025-09-22T04:00:00Z","v":4562079,"vw":5.300053},{"c":5.2,"h":5.65,"l":5.08,"n":21415,"o":5.17,"t":"2025-09-23T04:00:00Z","v":4468463,"vw":5.344539},{"c":5.42,"h":5.44,"l":5.2,"n":14228,"o":5.23,"t":"2025-09-24T04:00:00Z","v":1911466,"vw":5.354285},{"c":5.26,"h":5.51,"l":5.195,"n":19590,"o":5.37,"t":"2025-09-25T04:00:00Z","v":3608146,"vw":5.330804},{"c":5.99,"h":6.43,"l":5.815,"n":60600,"o":5.89,"t":"2025-09-26T04:00:00Z","v":12135272,"vw":6.017912},{"c":5.65,"h":6.14,"l":5.64,"n":20857,"o":6.03,"t":"2025-09-29T04:00:00Z","v":3840638,"vw":5.802297},{"c":5.59,"h":5.6899,"l":5.47,"n":18878,"o":5.6,"t":"2025-09-30T04:00:00Z","v":2679796,"vw":5.564311},{"c":5.88,"h":5.9294,"l":5.53,"n":17742,"o":5.59,"t":"2025-10-01T04:00:00Z","v":2637549,"vw":5.780793},{"c":5.77,"h":5.9254,"l":5.61,"n":15420,"o":5.9,"t":"2025-10-02T04:00:00Z","v":2395569,"vw":5.712782},{"c":5.8,"h":5.93,"l":5.68,"n":13218,"o":5.77,"t":"2025-10-03T04:00:00Z","v":2164359,"vw":5.796393},{"c":5.97,"h":5.98,"l":5.78,"n":14716,"o":5.84,"t":"2025-10-06T04:00:00Z","v":1967844,"vw":5.884288},{"c":5.97,"h":6.079,"l":5.785,"n":16802,"o":5.99,"t":"2025-10-07T04:00:00Z","v":2141142,"vw":5.928018},{"c":6.2,"h":6.4,"l":5.91,"n":29750,"o":6.04,"t":"2025-10-08T04:00:00Z","v":4525854,"vw":6.192726},{"c":6.69,"h":6.865,"l":6.335,"n":32960,"o":6.34,"t":"2025-10-09T04:00:00Z","v":5922561,"vw":6.682207},{"c":6.54,"h":6.73,"l":6.395,"n":21104,"o":6.69,"t":"2025-10-10T04:00:00Z","v":3415236,"vw":6.513604},{"c":6.66,"h":6.82,"l":6.45,"n":18463,"o":6.6,"t":"2025-10-13T04:00:00Z","v":2841864,"vw":6.649039},{"c":6.88,"h":6.97,"l":6.51,"n":18706,"o":6.67,"t":"2025-10-14T04:00:00Z","v":2818330,"vw":6.854731},{"c":7.34,"h":7.51,"l":6.89,"n":30381,"o":7,"t":"2025-10-15T04:00:00Z","v":4869256,"vw":7.23906},{"c":7.01,"h":7.5,"l":7,"n":26588,"o":7.49,"t":"2025-10-16T04:00:00Z","v":4523008,"vw":7.244517},{"c":7.08,"h":7.23,"l":6.78,"n":24225,"o":6.91,"t":"2025-10-17T04:00:00Z","v":3330854,"vw":6.97685},{"c":7.49,"h":7.55,"l":7.17,"n":22539,"o":7.2,"t":"2025-10-20T04:00:00Z","v":3213029,"vw":7.413616},{"c":7.04,"h":7.44,"l":6.93,"n":19799,"o":7.36,"t":"2025-10-21T04:00:00Z","v":2932590,"vw":7.11192},{"c":6.84,"h":6.96,"l":6.63,"n":26865,"o":6.95,"t":"2025-10-22T04:00:00Z","v":3417169,"vw":6.771067},{"c":7.015,"h":7.055,"l":6.81,"n":15917,"o":6.84,"t":"2025-10-23T04:00:00Z","v":1849742,"vw":6.959482},{"c":6.84,"h":7.18,"l":6.83,"n":20844,"o":7.14,"t":"2025-10-24T04:00:00Z","v":2427314,"vw":7.016785},{"c":7,"h":7.0844,"l":6.82,"n":15437,"o":6.87,"t":"2025-10-27T04:00:00Z","v":2022866,"vw":6.974283},{"c":6.72,"h":7.05,"l":6.7,"n":16942,"o":6.94,"t":"2025-10-28T04:00:00Z","v":1943515,"vw":6.846292},{"c":6.48,"h":6.7151,"l":6.39,"n":23031,"o":6.69,"t":"2025-10-29T04:00:00Z","v":2994881,"vw":6.540115},{"c":6.66,"h":6.925,"l":6.53,"n":20149,"o":6.53,"t":"2025-10-30T04:00:00Z","v":2365909,"vw":6.768491},{"c":6.82,"h":6.87,"l":6.575,"n":13513,"o":6.68,"t":"2025-10-31T04:00:00Z","v":1745693,"vw":6.760657},{"c":6.49,"h":6.79,"l":6.16,"n":25977,"o":6.78,"t":"2025-11-03T05:00:00Z","v":4164377,"vw":6.428902},{"c":6.08,"h":6.46,"l":6.08,"n":20972,"o":6.11,"t":"2025-11-04T05:00:00Z","v":2391583,"vw":6.201151},{"c":6,"h":6.19,"l":5.84,"n":24689,"o":6.08,"t":"2025-11-05T05:00:00Z","v":3321961,"vw":5.962969},{"c":6.13,"h":6.85,"l":6.06,"n":29570,"o":6.48,"t":"2025-11-06T05:00:00Z","v":3896336,"vw":6.299541},{"c":6.04,"h":6.41,"l":5.79,"n":21664,"o":6.41,"t":"2025-11-07T05:00:00Z","v":2822282,"vw":5.969756},{"c":5.58,"h":6.17,"l":5.44,"n":28698,"o":6.15,"t":"2025-11-10T05:00:00Z","v":4255325,"vw":5.694411},{"c":5.69,"h":5.75,"l":5.4427,"n":20514,"o":5.49,"t":"2025-11-11T05:00:00Z","v":2855210,"vw":5.630907},{"c":5.58,"h":5.78,"l":5.505,"n":20188,"o":5.71,"t":"2025-11-12T05:00:00Z","v":3121798,"vw":5.62882},{"c":5.3,"h":5.5997,"l":5.29,"n":23083,"o":5.5,"t":"2025-11-13T05:00:00Z","v":3506331,"vw":5.391729},{"c":5.39,"h":5.5099,"l":5.21,"n":20802,"o":5.24,"t":"2025-11-14T05:00:00Z","v":2543740,"vw":5.421392},{"c":5.82,"h":5.83,"l":5.35,"n":26231,"o":5.39,"t":"2025-11-17T05:00:00Z","v":3925512,"vw":5.707265},{"c":5.91,"h":5.95,"l":5.68,"n":13897,"o":5.77,"t":"2025-11-18T05:00:00Z","v":2056129,"vw":5.83337},{"c":5.83,"h":6.15,"l":5.645,"n":22538,"o":5.95,"t":"2025-11-19T05:00:00Z","v":3035726,"vw":5.848022},{"c":5.62,"h":6.168,"l":5.54,"n":21316,"o":5.84,"t":"2025-11-20T05:00:00Z","v":2744486,"vw":5.745459},{"c":5.72,"h":5.7858,"l":5.53,"n":16659,"o":5.54,"t":"2025-11-21T05:00:00Z","v":2015102,"vw":5.690804},{"c":5.78,"h":5.94,"l":5.76,"n":17606,"o":5.8,"t":"2025-11-24T05:00:00Z","v":3473981,"vw":5.802327},{"c":6.09,"h":6.125,"l":5.73,"n":19652,"o":5.8,"t":"2025-11-25T05:00:00Z","v":2905071,"vw":5.945837},{"c":6.22,"h":6.285,"l":5.885,"n":21055,"o":6.15,"t":"2025-11-26T05:00:00Z","v":3331167,"vw":6.074363},{"c":6.19,"h":6.4,"l":6.18,"n":11822,"o":6.28,"t":"2025-11-28T05:00:00Z","v":1670220,"vw":6.26633},{"c":6.2,"h":6.265,"l":6.015,"n":18180,"o":6.1,"t":"2025-12-01T05:00:00Z","v":1929379,"vw":6.172683},{"c":5.93,"h":6.34,"l":5.92,"n":15747,"o":6.22,"t":"2025-12-02T05:00:00Z","v":1957502,"vw":6.088533},{"c":6.15,"h":6.215,"l":5.9,"n":18065,"o":5.98,"t":"2025-12-03T05:00:00Z","v":2135788,"vw":6.079702},{"c":6.44,"h":6.5492,"l":6.13,"n":15909,"o":6.2,"t":"2025-12-04T05:00:00Z","v":2276626,"vw":6.412911},{"c":6.38,"h":6.535,"l":6.33,"n":12519,"o":6.44,"t":"2025-12-05T05:00:00Z","v":1468008,"vw":6.406987},{"c":6.62,"h":6.735,"l":6.37,"n":17192,"o":6.43,"t":"2025-12-08T05:00:00Z","v":2101914,"vw":6.600856},{"c":6.1,"h":6.65,"l":6.09,"n":17316,"o":6.63,"t":"2025-12-09T05:00:00Z","v":2781420,"vw":6.242803},{"c":6.23,"h":6.24,"l":5.99,"n":18677,"o":6.1,"t":"2025-12-10T05:00:00Z","v":3566830,"vw":6.128473},{"c":6.32,"h":6.435,"l":6.17,"n":12795,"o":6.23,"t":"2025-12-11T05:00:00Z","v":1955317,"vw":6.33321},{"c":6.21,"h":6.4,"l":6.19,"n":10898,"o":6.39,"t":"2025-12-12T05:00:00Z","v":1301597,"vw":6.28331},{"c":5.91,"h":6.23,"l":5.87,"n":17970,"o":6.23,"t":"2025-12-15T05:00:00Z","v":2719749,"vw":5.984954},{"c":5.82,"h":5.98,"l":5.68,"n":16663,"o":5.9,"t":"2025-12-16T05:00:00Z","v":2728053,"vw":5.795307},{"c":5.63,"h":5.9093,"l":5.61,"n":13317,"o":5.82,"t":"2025-12-17T05:00:00Z","v":1527932,"vw":5.762212},{"c":5.81,"h":5.916,"l":5.72,"n":14862,"o":5.81,"t":"2025-12-18T05:00:00Z","v":1813523,"vw":5.824928},{"c":5.8,"h":5.93,"l":5.775,"n":16455,"o":5.84,"t":"2025-12-19T05:00:00Z","v":4614256,"vw":5.819389},{"c":5.96,"h":6.04,"l":5.71,"n":18323,"o":5.83,"t":"2025-12-22T05:00:00Z","v":2732054,"vw":5.939214},{"c":5.87,"h":5.99,"l":5.78,"n":12280,"o":5.94,"t":"2025-12-23T05:00:00Z","v":1578051,"vw":5.861008},{"c":5.97,"h":6.05,"l":5.84,"n":7246,"o":5.88,"t":"2025-12-24T05:00:00Z","v":1026429,"vw":5.970534},{"c":5.99,"h":6.0499,"l":5.835,"n":13280,"o":6,"t":"2025-12-26T05:00:00Z","v":1738646,"vw":5.942963},{"c":6.47,"h":6.48,"l":5.94,"n":22405,"o":6,"t":"2025-12-29T05:00:00Z","v":3505017,"vw":6.285055},{"c":6.38,"h":6.5,"l":6.29,"n":15629,"o":6.44,"t":"2025-12-30T05:00:00Z","v":2638750,"vw":6.385695},{"c":6.46,"h":6.5669,"l":6.23,"n":13249,"o":6.31,"t":"2025-12-31T05:00:00Z","v":1927220,"vw":6.422801},{"c":6.45,"h":6.59,"l":6.16,"n":17584,"o":6.54,"t":"2026-01-02T05:00:00Z","v":3321854,"vw":6.425386},{"c":6.23,"h":6.47,"l":6.175,"n":16291,"o":6.46,"t":"2026-01-05T05:00:00Z","v":2290072,"vw":6.283833},{"c":6.24,"h":6.36,"l":6.075,"n":13936,"o":6.28,"t":"2026-01-06T05:00:00Z","v":1818826,"vw":6.187948},{"c":6.23,"h":6.3399,"l":5.86,"n":21870,"o":6.33,"t":"2026-01-07T05:00:00Z","v":3373451,"vw":6.068302},{"c":6.21,"h":6.3,"l":6.09,"n":13471,"o":6.22,"t":"2026-01-08T05:00:00Z","v":2256785,"vw":6.205546},{"c":3.91,"h":4.15,"l":3.585,"n":125359,"o":4.035,"t":"2026-01-09T05:00:00Z","v":43701505,"vw":3.800637},{"c":3.51,"h":3.91,"l":3.49,"n":46676,"o":3.9,"t":"2026-01-12T05:00:00Z","v":13771302,"vw":3.626809},{"c":3.42,"h":3.5,"l":3.21,"n":40433,"o":3.5,"t":"2026-01-13T05:00:00Z","v":9968823,"vw":3.348056},{"c":3.52,"h":3.595,"l":3.32,"n":28568,"o":3.32,"t":"2026-01-14T05:00:00Z","v":7088037,"vw":3.459472},{"c":3.34,"h":3.54,"l":3.31,"n":19939,"o":3.5,"t":"2026-01-15T05:00:00Z","v":4299456,"vw":3.399186},{"c":3.31,"h":3.39,"l":3.26,"n":19138,"o":3.34,"t":"2026-01-16T05:00:00Z","v":4785136,"vw":3.306562},{"c":3.48,"h":3.55,"l":3.21,"n":20783,"o":3.29,"t":"2026-01-20T05:00:00Z","v":5214056,"vw":3.419675},{"c":3.36,"h":3.495,"l":3.155,"n":23070,"o":3.495,"t":"2026-01-21T05:00:00Z","v":5456667,"vw":3.273853},{"c":3.25,"h":3.42,"l":3.24,"n":16744,"o":3.36,"t":"2026-01-22T05:00:00Z","v":3161337,"vw":3.334445},{"c":3.24,"h":3.38,"l":3.23,"n":12693,"o":3.25,"t":"2026-01-23T05:00:00Z","v":2591844,"vw":3.275267},{"c":3.24,"h":3.3,"l":3.17,"n":13260,"o":3.24,"t":"2026-01-26T05:00:00Z","v":2611179,"vw":3.210965},{"c":3.47,"h":3.5,"l":3.22,"n":14410,"o":3.22,"t":"2026-01-27T05:00:00Z","v":3511279,"vw":3.378561},{"c":3.24,"h":3.5,"l":3.2,"n":21755,"o":3.48,"t":"2026-01-28T05:00:00Z","v":3848360,"vw":3.322644},{"c":3.16,"h":3.25,"l":3.13,"n":13808,"o":3.23,"t":"2026-01-29T05:00:00Z","v":3459591,"vw":3.183561},{"c":2.95,"h":3.205,"l":2.93,"n":21644,"o":3.16,"t":"2026-01-30T05:00:00Z","v":5637656,"vw":3.030516},{"c":4.1,"h":4.39,"l":3.79,"n":293991,"o":4,"t":"2026-02-02T05:00:00Z","v":61083859,"vw":4.142365},{"c":4.1,"h":4.31,"l":4,"n":40039,"o":4.146,"t":"2026-02-03T05:00:00Z","v":7642979,"vw":4.124656},{"c":4,"h":4.1399,"l":3.92,"n":24015,"o":4.09,"t":"2026-02-04T05:00:00Z","v":4134985,"vw":4.009517},{"c":3.84,"h":4.03,"l":3.78,"n":22402,"o":3.91,"t":"2026-02-05T05:00:00Z","v":3974974,"vw":3.862784},{"c":4.11,"h":4.18,"l":3.875,"n":16661,"o":3.91,"t":"2026-02-06T05:00:00Z","v":2939773,"vw":4.074384},{"c":3.94,"h":4.1,"l":3.83,"n":18419,"o":4.1,"t":"2026-02-09T05:00:00Z","v":2564592,"vw":3.923319},{"c":3.86,"h":3.97,"l":3.86,"n":13032,"o":3.9,"t":"2026-02-10T05:00:00Z","v":2099175,"vw":3.907698},{"c":3.82,"h":3.9,"l":3.65,"n":16552,"o":3.86,"t":"2026-02-11T05:00:00Z","v":2736914,"vw":3.760619},{"c":3.75,"h":3.87,"l":3.695,"n":14116,"o":3.81,"t":"2026-02-12T05:00:00Z","v":2443427,"vw":3.763349},{"c":3.65,"h":3.8,"l":3.61,"n":14115,"o":3.74,"t":"2026-02-13T05:00:00Z","v":2594291,"vw":3.685147},{"c":3.88,"h":3.9,"l":3.65,"n":15504,"o":3.655,"t":"2026-02-17T05:00:00Z","v":2194718,"vw":3.805386},{"c":3.83,"h":3.985,"l":3.76,"n":14981,"o":3.87,"t":"2026-02-18T05:00:00Z","v":1796724,"vw":3.856197},{"c":3.96,"h":3.97,"l":3.72,"n":14649,"o":3.81,"t":"2026-02-19T05:00:00Z","v":2000457,"vw":3.881129},{"c":3.95,"h":4.06,"l":3.905,"n":12897,"o":3.93,"t":"2026-02-20T05:00:00Z","v":1965828,"vw":3.969717},{"c":3.97,"h":4.005,"l":3.86,"n":13398,"o":3.9,"t":"2026-02-23T05:00:00Z","v":1745491,"vw":3.935619},{"c":4.09,"h":4.1,"l":3.89,"n":15258,"o":3.97,"t":"2026-02-24T05:00:00Z","v":2443759,"vw":4.044922},{"c":4.14,"h":4.23,"l":4.055,"n":16959,"o":4.12,"t":"2026-02-25T05:00:00Z","v":2165116,"vw":4.162614},{"c":4.11,"h":4.2215,"l":4.01,"n":16947,"o":4.15,"t":"2026-02-26T05:00:00Z","v":1617189,"vw":4.109427},{"c":4,"h":4.045,"l":3.91,"n":16989,"o":4.03,"t":"2026-02-27T05:00:00Z","v":3710098,"vw":3.989417},{"c":4.21,"h":4.24,"l":3.86,"n":18738,"o":3.86,"t":"2026-03-02T05:00:00Z","v":2316438,"vw":4.144462},{"c":4.12,"h":4.199,"l":4.05,"n":17818,"o":4.1,"t":"2026-03-03T05:00:00Z","v":2514082,"vw":4.123997},{"c":4.37,"h":4.4,"l":4.12,"n":15279,"o":4.12,"t":"2026-03-04T05:00:00Z","v":2339007,"vw":4.303839},{"c":4.26,"h":4.5,"l":4.135,"n":25989,"o":4.26,"t":"2026-03-05T05:00:00Z","v":4856307,"vw":4.250048},{"c":4.22,"h":4.25,"l":4.07,"n":17258,"o":4.17,"t":"2026-03-06T05:00:00Z","v":2408129,"vw":4.177905},{"c":4.29,"h":4.3284,"l":4.09,"n":13616,"o":4.12,"t":"2026-03-09T04:00:00Z","v":1972825,"vw":4.249161},{"c":4.2,"h":4.3661,"l":4.17,"n":14351,"o":4.19,"t":"2026-03-10T04:00:00Z","v":2361440,"vw":4.24254},{"c":4.27,"h":4.41,"l":4.195,"n":12523,"o":4.23,"t":"2026-03-11T04:00:00Z","v":1697894,"vw":4.296098},{"c":4.03,"h":4.25,"l":4.015,"n":17487,"o":4.24,"t":"2026-03-12T04:00:00Z","v":2229204,"vw":4.099549},{"c":4.02,"h":4.11,"l":3.965,"n":12707,"o":4.04,"t":"2026-03-13T04:00:00Z","v":1662756,"vw":4.026543},{"c":4.18,"h":4.23,"l":3.99,"n":12949,"o":4.03,"t":"2026-03-16T04:00:00Z","v":1753485,"vw":4.165654},{"c":4.11,"h":4.2577,"l":4.09,"n":9587,"o":4.19,"t":"2026-03-17T04:00:00Z","v":1317638,"vw":4.155139},{"c":4.02,"h":4.11,"l":3.96,"n":13788,"o":4.07,"t":"2026-03-18T04:00:00Z","v":2266422,"vw":4.015488},{"c":4.06,"h":4.17,"l":3.961,"n":14037,"o":3.98,"t":"2026-03-19T04:00:00Z","v":2110016,"vw":4.063177},{"c":3.98,"h":4.135,"l":3.96,"n":12609,"o":4.04,"t":"2026-03-20T04:00:00Z","v":2658998,"vw":4.020778},{"c":3.93,"h":4.12,"l":3.885,"n":9436,"o":4.09,"t":"2026-03-23T04:00:00Z","v":1344800,"vw":3.951794},{"c":3.88,"h":3.91,"l":3.7664,"n":10852,"o":3.895,"t":"2026-03-24T04:00:00Z","v":1538897,"vw":3.849062},{"c":4.21,"h":4.22,"l":3.91,"n":13648,"o":3.91,"t":"2026-03-25T04:00:00Z","v":1840533,"vw":4.120431},{"c":4.14,"h":4.3,"l":4.12,"n":11365,"o":4.19,"t":"2026-03-26T04:00:00Z","v":1397198,"vw":4.200105},{"c":4.02,"h":4.14,"l":4,"n":11805,"o":4.06,"t":"2026-03-27T04:00:00Z","v":1198458,"vw":4.040761},{"c":4.04,"h":4.0799,"l":3.94,"n":12708,"o":4,"t":"2026-03-30T04:00:00Z","v":2424116,"vw":4.027816},{"c":4.15,"h":4.24,"l":4.05,"n":11162,"o":4.05,"t":"2026-03-31T04:00:00Z","v":1238076,"vw":4.164515},{"c":4.13,"h":4.235,"l":4.095,"n":8381,"o":4.19,"t":"2026-04-01T04:00:00Z","v":938591,"vw":4.148375},{"c":4.13,"h":4.175,"l":4.04,"n":9341,"o":4.06,"t":"2026-04-02T04:00:00Z","v":919156,"vw":4.104936},{"c":4.09,"h":4.16,"l":4.085,"n":6870,"o":4.11,"t":"2026-04-06T04:00:00Z","v":858960,"vw":4.115791},{"c":4.13,"h":4.14,"l":3.99,"n":8112,"o":4.07,"t":"2026-04-07T04:00:00Z","v":1157159,"vw":4.064391},{"c":4.18,"h":4.28,"l":4.145,"n":12172,"o":4.24,"t":"2026-04-08T04:00:00Z","v":1301254,"vw":4.189591},{"c":4.17,"h":4.21,"l":4.12,"n":7073,"o":4.12,"t":"2026-04-09T04:00:00Z","v":723901,"vw":4.177719},{"c":4.08,"h":4.21,"l":4.04,"n":8662,"o":4.18,"t":"2026-04-10T04:00:00Z","v":996224,"vw":4.093232},{"c":4.19,"h":4.22,"l":4.09,"n":9343,"o":4.09,"t":"2026-04-13T04:00:00Z","v":970898,"vw":4.167829},{"c":4.15,"h":4.26,"l":4.12,"n":7087,"o":4.19,"t":"2026-04-14T04:00:00Z","v":1200777,"vw":4.171808},{"c":4.24,"h":4.25,"l":4.135,"n":7755,"o":4.15,"t":"2026-04-15T04:00:00Z","v":889387,"vw":4.197642},{"c":4.26,"h":4.3,"l":4.15,"n":8582,"o":4.25,"t":"2026-04-16T04:00:00Z","v":961417,"vw":4.228785},{"c":4.32,"h":4.4,"l":4.285,"n":7845,"o":4.3,"t":"2026-04-17T04:00:00Z","v":1066842,"vw":4.338182},{"c":4.24,"h":4.42,"l":4.195,"n":10513,"o":4.3,"t":"2026-04-20T04:00:00Z","v":1711223,"vw":4.285723},{"c":4.34,"h":4.36,"l":4.16,"n":11222,"o":4.25,"t":"2026-04-21T04:00:00Z","v":1350911,"vw":4.286953},{"c":4.15,"h":4.4,"l":4.115,"n":13220,"o":4.34,"t":"2026-04-22T04:00:00Z","v":2153297,"vw":4.209933},{"c":4.07,"h":4.195,"l":4.06,"n":7530,"o":4.15,"t":"2026-04-23T04:00:00Z","v":1059868,"vw":4.104762},{"c":4.08,"h":4.115,"l":4.025,"n":9684,"o":4.1,"t":"2026-04-24T04:00:00Z","v":1091092,"vw":4.070361},{"c":4.1,"h":4.18,"l":4.06,"n":6850,"o":4.06,"t":"2026-04-27T04:00:00Z","v":785990,"vw":4.115952},{"c":4.09,"h":4.1901,"l":4.06,"n":7593,"o":4.11,"t":"2026-04-28T04:00:00Z","v":877001,"vw":4.096147},{"c":4.05,"h":4.12,"l":4.015,"n":10234,"o":4.06,"t":"2026-04-29T04:00:00Z","v":1064370,"vw":4.053889},{"c":4.1,"h":4.17,"l":4.06,"n":7347,"o":4.07,"t":"2026-04-30T04:00:00Z","v":1526203,"vw":4.104216},{"c":4.2,"h":4.225,"l":4.105,"n":6777,"o":4.13,"t":"2026-05-01T04:00:00Z","v":976120,"vw":4.183791},{"c":4.22,"h":4.285,"l":4.18,"n":10722,"o":4.18,"t":"2026-05-04T04:00:00Z","v":1096470,"vw":4.226674},{"c":4.18,"h":4.29,"l":4.13,"n":8738,"o":4.22,"t":"2026-05-05T04:00:00Z","v":991607,"vw":4.182433},{"c":4.23,"h":4.3299,"l":4.135,"n":12300,"o":4.17,"t":"2026-05-06T04:00:00Z","v":1628639,"vw":4.265657},{"c":4.23,"h":4.3,"l":4.155,"n":10746,"o":4.23,"t":"2026-05-07T04:00:00Z","v":1307347,"vw":4.218326},{"c":4.32,"h":4.36,"l":4.245,"n":13804,"o":4.25,"t":"2026-05-08T04:00:00Z","v":1893117,"vw":4.306088},{"c":4.34,"h":4.435,"l":4.25,"n":11015,"o":4.3,"t":"2026-05-11T04:00:00Z","v":1387485,"vw":4.35066},{"c":4.16,"h":4.4,"l":4.16,"n":11561,"o":4.31,"t":"2026-05-12T04:00:00Z","v":1401910,"vw":4.261562},{"c":4.13,"h":4.24,"l":4.1,"n":14400,"o":4.18,"t":"2026-05-13T04:00:00Z","v":2477315,"vw":4.156322},{"c":4.73,"h":5.02,"l":4.48,"n":31826,"o":4.75,"t":"2026-05-14T04:00:00Z","v":5849704,"vw":4.704404},{"c":4.17,"h":4.665,"l":4.16,"n":17723,"o":4.64,"t":"2026-05-15T04:00:00Z","v":3419808,"vw":4.321992},{"c":4.135,"h":4.2299,"l":3.98,"n":13585,"o":4.17,"t":"2026-05-18T04:00:00Z","v":2688483,"vw":4.139448},{"c":4.09,"h":4.145,"l":4.025,"n":11910,"o":4.07,"t":"2026-05-19T04:00:00Z","v":1557587,"vw":4.103338},{"c":4.17,"h":4.23,"l":4.1,"n":12115,"o":4.1,"t":"2026-05-20T04:00:00Z","v":1204162,"vw":4.183178},{"c":4.23,"h":4.255,"l":4.085,"n":10627,"o":4.11,"t":"2026-05-21T04:00:00Z","v":1350242,"vw":4.175467},{"c":4.12,"h":4.29,"l":4.115,"n":5822,"o":4.26,"t":"2026-05-22T04:00:00Z","v":893187,"vw":4.161295},{"c":4.08,"h":4.18,"l":4.08,"n":8739,"o":4.15,"t":"2026-05-26T04:00:00Z","v":1051757,"vw":4.100151},{"c":4,"h":4.1105,"l":4,"n":10765,"o":4.07,"t":"2026-05-27T04:00:00Z","v":1388734,"vw":4.052521},{"c":4.02,"h":4.05,"l":3.9607,"n":9133,"o":4.01,"t":"2026-05-28T04:00:00Z","v":1416846,"vw":4.013129},{"c":4.02,"h":4.1,"l":3.965,"n":8362,"o":4.02,"t":"2026-05-29T04:00:00Z","v":1324080,"vw":4.025696},{"c":4,"h":4.07,"l":3.9539,"n":9113,"o":4,"t":"2026-06-01T04:00:00Z","v":1413065,"vw":4.006829},{"c":3.93,"h":3.98,"l":3.8701,"n":10777,"o":3.98,"t":"2026-06-02T04:00:00Z","v":1972415,"vw":3.909956},{"c":4.03,"h":4.04,"l":3.85,"n":10554,"o":3.9,"t":"2026-06-03T04:00:00Z","v":1698423,"vw":3.978446},{"c":4.14,"h":4.22,"l":4.05,"n":11453,"o":4.05,"t":"2026-06-04T04:00:00Z","v":1937773,"vw":4.162015},{"c":3.93,"h":4.16,"l":3.92,"n":8965,"o":4.14,"t":"2026-06-05T04:00:00Z","v":1235016,"vw":4.026529},{"c":3.91,"h":4.0234,"l":3.855,"n":11033,"o":4,"t":"2026-06-08T04:00:00Z","v":1539390,"vw":3.917681},{"c":3.99,"h":4.025,"l":3.87,"n":9743,"o":3.94,"t":"2026-06-09T04:00:00Z","v":1395302,"vw":3.942299},{"c":3.99,"h":4.055,"l":3.915,"n":10084,"o":3.95,"t":"2026-06-10T04:00:00Z","v":1588529,"vw":3.999978},{"c":4.21,"h":4.245,"l":3.955,"n":11351,"o":4.01,"t":"2026-06-11T04:00:00Z","v":1890769,"vw":4.1572},{"c":4.17,"h":4.3,"l":4.165,"n":10284,"o":4.2,"t":"2026-06-12T04:00:00Z","v":1223140,"vw":4.215426},{"c":4.22,"h":4.26,"l":4.125,"n":10203,"o":4.21,"t":"2026-06-15T04:00:00Z","v":1309639,"vw":4.189515},{"c":4.26,"h":4.3,"l":4.2,"n":9368,"o":4.2,"t":"2026-06-16T04:00:00Z","v":1054306,"vw":4.256858},{"c":4.43,"h":4.48,"l":4.245,"n":12397,"o":4.26,"t":"2026-06-17T04:00:00Z","v":1977255,"vw":4.390792},{"c":4.71,"h":4.7399,"l":4.445,"n":14463,"o":4.49,"t":"2026-06-18T04:00:00Z","v":3138174,"vw":4.633417},{"c":4.72,"h":4.91,"l":4.6801,"n":12089,"o":4.71,"t":"2026-06-22T04:00:00Z","v":1937071,"vw":4.807559},{"c":5.03,"h":5.105,"l":4.71,"n":20041,"o":4.71,"t":"2026-06-23T04:00:00Z","v":2988670,"vw":5.0134},{"c":4.99,"h":5.18,"l":4.925,"n":15947,"o":5.05,"t":"2026-06-24T04:00:00Z","v":2226214,"vw":5.055438},{"c":4.465,"h":4.9,"l":4.16,"n":23629,"o":4.9,"t":"2026-06-25T04:00:00Z","v":5171677,"vw":4.367902},{"c":4.39,"h":4.475,"l":4.2201,"n":21995,"o":4.46,"t":"2026-06-26T04:00:00Z","v":7384765,"vw":4.365351},{"c":4.16,"h":4.36,"l":4.1,"n":16653,"o":4.36,"t":"2026-06-29T04:00:00Z","v":3293975,"vw":4.192777},{"c":4.16,"h":4.235,"l":4.135,"n":11972,"o":4.17,"t":"2026-06-30T04:00:00Z","v":1489575,"vw":4.183119},{"c":4.24,"h":4.295,"l":4.18,"n":14223,"o":4.21,"t":"2026-07-01T04:00:00Z","v":1262905,"vw":4.235189},{"c":4.18,"h":4.355,"l":4.145,"n":13414,"o":4.23,"t":"2026-07-02T04:00:00Z","v":1732816,"vw":4.218999},{"c":4.24,"h":4.29,"l":4.175,"n":10988,"o":4.19,"t":"2026-07-06T04:00:00Z","v":1468651,"vw":4.235216},{"c":4.33,"h":4.38,"l":4.24,"n":11550,"o":4.32,"t":"2026-07-07T04:00:00Z","v":1353888,"vw":4.317849},{"c":4.31,"h":4.34,"l":4.235,"n":12106,"o":4.26,"t":"2026-07-08T04:00:00Z","v":1217319,"vw":4.287727},{"c":4.24,"h":4.36,"l":4.24,"n":7434,"o":4.32,"t":"2026-07-09T04:00:00Z","v":917157,"vw":4.269065},{"c":4.12,"h":4.255,"l":4,"n":17562,"o":4.25,"t":"2026-07-10T04:00:00Z","v":3054135,"vw":4.113452},{"c":4.06,"h":4.12,"l":3.9912,"n":12386,"o":4.09,"t":"2026-07-13T04:00:00Z","v":1625320,"vw":4.037061},{"c":4.04,"h":4.105,"l":3.9802,"n":7663,"o":4.02,"t":"2026-07-14T04:00:00Z","v":901377,"vw":4.046345},{"c":3.95,"h":4.04,"l":3.8814,"n":10170,"o":4.04,"t":"2026-07-15T04:00:00Z","v":1887186,"vw":3.941801},{"c":3.94,"h":4.08,"l":3.8599,"n":10567,"o":3.92,"t":"2026-07-16T04:00:00Z","v":1921660,"vw":3.97375},{"c":4.12,"h":4.16,"l":3.814,"n":16355,"o":3.89,"t":"2026-07-17T04:00:00Z","v":2356436,"vw":4.031684},{"c":3.945,"h":4.18,"l":3.935,"n":9582,"o":4.12,"t":"2026-07-20T04:00:00Z","v":1434400,"vw":4.025576},{"c":4.04,"h":4.085,"l":3.91,"n":13572,"o":3.94,"t":"2026-07-21T04:00:00Z","v":1797152,"vw":4.016843},{"c":3.94,"h":4.07,"l":3.92,"n":9192,"o":4.04,"t":"2026-07-22T04:00:00Z","v":1707575,"vw":3.962098},{"c":3.77,"h":3.92,"l":3.76,"n":9263,"o":3.9,"t":"2026-07-23T04:00:00Z","v":2015880,"vw":3.835107},{"c":3.68,"h":3.89,"l":3.64,"n":14008,"o":3.89,"t":"2026-07-24T04:00:00Z","v":2881493,"vw":3.701363},{"c":3.73,"h":3.86,"l":3.61,"n":11397,"o":3.64,"t":"2026-07-27T04:00:00Z","v":1814794,"vw":3.747013},{"c":3.76,"h":3.78,"l":3.615,"n":16833,"o":3.74,"t":"2026-07-28T04:00:00Z","v":2820738,"vw":3.695599},{"c":3.6,"h":3.78,"l":3.56,"n":12278,"o":3.76,"t":"2026-07-29T04:00:00Z","v":2584976,"vw":3.647338},{"c":3.72,"h":3.74,"l":3.6,"n":10502,"o":3.63,"t":"2026-07-30T04:00:00Z","v":1446666,"vw":3.68025},{"c":3.695,"h":3.78,"l":3.605,"n":12605,"o":3.75,"t":"2026-07-31T04:00:00Z","v":1785732,"vw":3.681215},{"c":3.79,"h":3.82,"l":3.67,"n":11962,"o":3.7,"t":"2026-08-03T04:00:00Z","v":2379739,"vw":3.777967},{"c":3.74,"h":3.87,"l":3.65,"n":14958,"o":3.85,"t":"2026-08-04T04:00:00Z","v":2691263,"vw":3.732134},{"c":3.755,"h":3.8399,"l":3.705,"n":12608,"o":3.72,"t":"2026-08-05T04:00:00Z","v":1466053,"vw":3.781788},{"c":3.92,"h":3.92,"l":3.76,"n":9968,"o":3.76,"t":"2026-08-06T04:00:00Z","v":1536428,"vw":3.855612},{"c":3.94,"h":4.035,"l":3.865,"n":13761,"o":3.95,"t":"2026-08-07T04:00:00Z","v":1859616,"vw":3.936826},{"c":4.29,"h":4.635,"l":4.26,"n":43386,"o":4.35,"t":"2026-08-10T04:00:00Z","v":7294265,"vw":4.436771},{"c":4.41,"h":4.69,"l":4.24,"n":38274,"o":4.3,"t":"2026-08-11T04:00:00Z","v":6467981,"vw":4.505172},{"c":4.23,"h":4.44,"l":4.19,"n":46200,"o":4.27,"t":"2026-08-12T04:00:00Z","v":9115232,"vw":4.326772},{"c":4.25,"h":4.39,"l":4.14,"n":20446,"o":4.25,"t":"2026-08-13T04:00:00Z","v":3728476,"vw":4.30229},{"c":4.25,"h":4.28,"l":4.015,"n":30010,"o":4.2,"t":"2026-08-14T04:00:00Z","v":4329855,"vw":4.145463},{"c":4.29,"h":4.35,"l":4.2,"n":14040,"o":4.22,"t":"2026-08-17T04:00:00Z","v":3338696,"vw":4.295453},{"c":4.32,"h":4.39,"l":4.25,"n":22054,"o":4.27,"t":"2026-08-18T04:00:00Z","v":5451661,"vw":4.34419},{"c":4.59,"h":4.745,"l":4.31,"n":27771,"o":4.31,"t":"2026-08-19T04:00:00Z","v":8415749,"vw":4.551632},{"c":4.495,"h":4.64,"l":4.39,"n":12349,"o":4.61,"t":"2026-08-20T04:00:00Z","v":2664092,"vw":4.471772},{"c":4.66,"h":4.72,"l":4.52,"n":10545,"o":4.54,"t":"2026-08-21T04:00:00Z","v":2012535,"vw":4.644788},{"c":4.8,"h":4.82,"l":4.56,"n":13961,"o":4.67,"t":"2026-08-24T04:00:00Z","v":2610437,"vw":4.713991},{"c":5.08,"h":5.12,"l":4.72,"n":18858,"o":4.77,"t":"2026-08-25T04:00:00Z","v":3667956,"vw":5.009187},{"c":5.39,"h":5.409,"l":5.01,"n":14158,"o":5.08,"t":"2026-08-26T04:00:00Z","v":3403569,"vw":5.274406},{"c":5.16,"h":5.395,"l":5.115,"n":18141,"o":5.39,"t":"2026-08-27T04:00:00Z","v":3655001,"vw":5.189853},{"c":5.02,"h":5.18,"l":4.9736,"n":15187,"o":5.11,"t":"2026-08-28T04:00:00Z","v":2516897,"vw":5.053486},{"c":5.11,"h":5.125,"l":4.91,"n":11881,"o":4.975,"t":"2026-08-31T04:00:00Z","v":1908043,"vw":5.024435},{"c":5.24,"h":5.35,"l":5.09,"n":13037,"o":5.15,"t":"2026-09-01T04:00:00Z","v":2166277,"vw":5.250189},{"c":5.38,"h":5.39,"l":5.25,"n":11873,"o":5.25,"t":"2026-09-02T04:00:00Z","v":1811001,"vw":5.34164},{"c":5.35,"h":5.44,"l":5.225,"n":9930,"o":5.4,"t":"2026-09-03T04:00:00Z","v":1831914,"vw":5.296649},{"c":5.34,"h":5.485,"l":5.29,"n":12771,"o":5.32,"t":"2026-09-04T04:00:00Z","v":2110811,"vw":5.394489},{"c":5.21,"h":5.4163,"l":5.155,"n":14685,"o":5.39,"t":"2026-09-08T04:00:00Z","v":1983578,"vw":5.238882},{"c":5.15,"h":5.25,"l":5.065,"n":12114,"o":5.22,"t":"2026-09-09T04:00:00Z","v":1884071,"vw":5.137775},{"c":4.99,"h":5.3,"l":4.915,"n":16029,"o":5.13,"t":"2026-09-10T04:00:00Z","v":3281235,"vw":5.070731},{"c":4.78,"h":5.1299,"l":4.74,"n":19978,"o":4.99,"t":"2026-09-11T04:00:00Z","v":4152351,"vw":4.825261},{"c":4.88,"h":4.9,"l":4.659,"n":13384,"o":4.7,"t":"2026-09-14T04:00:00Z","v":2490833,"vw":4.813665},{"c":4.81,"h":4.9,"l":4.76,"n":11489,"o":4.82,"t":"2026-09-15T04:00:00Z","v":1607333,"vw":4.819585},{"c":4.82,"h":4.945,"l":4.735,"n":12211,"o":4.84,"t":"2026-09-16T04:00:00Z","v":1351441,"vw":4.838215},{"c":4.66,"h":5,"l":4.615,"n":15379,"o":5,"t":"2026-09-17T04:00:00Z","v":2528720,"vw":4.724629},{"c":4.61,"h":4.65,"l":4.51,"n":15299,"o":4.65,"t":"2026-09-18T04:00:00Z","v":3507857,"vw":4.589967},{"c":4.78,"h":4.825,"l":4.56,"n":18432,"o":4.65,"t":"2026-09-21T04:00:00Z","v":2455159,"vw":4.73636},{"c":4.95,"h":5.105,"l":4.775,"n":14031,"o":4.81,"t":"2026-09-22T04:00:00Z","v":2480510,"vw":4.966279},{"c":4.7,"h":5.005,"l":4.7,"n":10097,"o":4.92,"t":"2026-09-23T04:00:00Z","v":1951759,"vw":4.786217},{"c":4.82,"h":4.85,"l":4.625,"n":14752,"o":4.69,"t":"2026-09-24T04:00:00Z","v":3004936,"vw":4.713299},{"c":4.68,"h":4.86,"l":4.66,"n":11682,"o":4.82,"t":"2026-09-25T04:00:00Z","v":1904203,"vw":4.703154},{"c":4.75,"h":4.775,"l":4.57,"n":11154,"o":4.64,"t":"2026-09-28T04:00:00Z","v":1276063,"vw":4.688198},{"c":4.67,"h":4.75,"l":4.55,"n":11642,"o":4.7,"t":"2026-09-29T04:00:00Z","v":1708427,"vw":4.622793},{"c":4.63,"h":4.74,"l":4.615,"n":9899,"o":4.73,"t":"2026-09-30T04:00:00Z","v":2412550,"vw":4.655385},{"c":4.44,"h":4.61,"l":4.435,"n":12112,"o":4.6,"t":"2026-10-01T04:00:00Z","v":2686573,"vw":4.490525},{"c":4.55,"h":4.595,"l":4.425,"n":11429,"o":4.53,"t":"2026-10-02T04:00:00Z","v":2272542,"vw":4.516324},{"c":4.57,"h":4.61,"l":4.455,"n":7733,"o":4.57,"t":"2026-10-05T04:00:00Z","v":1092987,"vw":4.545335},{"c":4.61,"h":4.645,"l":4.46,"n":9392,"o":4.62,"t":"2026-10-06T04:00:00Z","v":1208691,"vw":4.574794},{"c":4.62,"h":4.665,"l":4.5301,"n":8104,"o":4.58,"t":"2026-10-07T04:00:00Z","v":1356074,"vw":4.601936},{"c":4.76,"h":4.85,"l":4.55,"n":11567,"o":4.62,"t":"2026-10-08T04:00:00Z","v":2319811,"vw":4.734082},{"c":4.78,"h":4.975,"l":4.74,"n":11682,"o":4.78,"t":"2026-10-09T04:00:00Z","v":1691567,"vw":4.828215},{"c":4.81,"h":4.89,"l":4.734,"n":7568,"o":4.77,"t":"2026-10-12T04:00:00Z","v":957553,"vw":4.804157},{"c":4.67,"h":4.81,"l":4.67,"n":10060,"o":4.8,"t":"2026-10-13T04:00:00Z","v":1400447,"vw":4.715058},{"c":4.61,"h":4.73,"l":4.57,"n":8885,"o":4.73,"t":"2026-10-14T04:00:00Z","v":1601532,"vw":4.626051},{"c":4.06,"h":4.715,"l":3.99,"n":24435,"o":4.67,"t":"2026-10-15T04:00:00Z","v":5469851,"vw":4.222283},{"c":3.78,"h":4.1,"l":3.75,"n":18707,"o":4.09,"t":"2026-10-16T04:00:00Z","v":5253113,"vw":3.86995},{"c":3.83,"h":3.85,"l":3.65,"n":16960,"o":3.8,"t":"2026-10-19T04:00:00Z","v":3335372,"vw":3.753515},{"c":4.05,"h":4.13,"l":3.79,"n":12888,"o":3.83,"t":"2026-10-20T04:00:00Z","v":2260261,"vw":4.030258},{"c":4.08,"h":4.185,"l":4.0201,"n":9874,"o":4.08,"t":"2026-10-21T04:00:00Z","v":1573463,"vw":4.117343},{"c":4.115,"h":4.1599,"l":4.04,"n":7092,"o":4.1,"t":"2026-10-22T04:00:00Z","v":711276,"vw":4.102821}],"volatilityBars":[{"c":4.655,"h":4.655,"l":4.65,"n":5,"o":4.65,"t":"2026-09-21T12:15:00Z","v":374,"vw":4.653333},{"c":4.6115,"h":4.6115,"l":4.6115,"n":1,"o":4.6115,"t":"2026-09-21T12:30:00Z","v":1720,"vw":4.6115},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-09-21T12:45:00Z","v":836,"vw":4.61},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-21T13:00:00Z","v":100,"vw":4.65},{"c":4.595,"h":4.6867,"l":4.56,"n":542,"o":4.65,"t":"2026-09-21T13:30:00Z","v":175414,"vw":4.590143},{"c":4.635,"h":4.66,"l":4.59,"n":421,"o":4.595,"t":"2026-09-21T13:45:00Z","v":96448,"vw":4.626461},{"c":4.645,"h":4.66,"l":4.625,"n":459,"o":4.63,"t":"2026-09-21T14:00:00Z","v":67324,"vw":4.646292},{"c":4.645,"h":4.65,"l":4.63,"n":358,"o":4.6499,"t":"2026-09-21T14:15:00Z","v":45620,"vw":4.640606},{"c":4.7,"h":4.705,"l":4.645,"n":448,"o":4.645,"t":"2026-09-21T14:30:00Z","v":64593,"vw":4.683863},{"c":4.675,"h":4.695,"l":4.66,"n":454,"o":4.695,"t":"2026-09-21T14:45:00Z","v":68334,"vw":4.675924},{"c":4.685,"h":4.69,"l":4.6601,"n":446,"o":4.675,"t":"2026-09-21T15:00:00Z","v":44966,"vw":4.673625},{"c":4.685,"h":4.69,"l":4.68,"n":303,"o":4.69,"t":"2026-09-21T15:15:00Z","v":28014,"vw":4.685578},{"c":4.685,"h":4.695,"l":4.675,"n":366,"o":4.685,"t":"2026-09-21T15:30:00Z","v":41389,"vw":4.684753},{"c":4.685,"h":4.695,"l":4.68,"n":266,"o":4.685,"t":"2026-09-21T15:45:00Z","v":21595,"vw":4.685116},{"c":4.71,"h":4.715,"l":4.69,"n":690,"o":4.69,"t":"2026-09-21T16:00:00Z","v":52689,"vw":4.70766},{"c":4.715,"h":4.725,"l":4.7,"n":654,"o":4.715,"t":"2026-09-21T16:15:00Z","v":35641,"vw":4.715691},{"c":4.73,"h":4.745,"l":4.715,"n":663,"o":4.715,"t":"2026-09-21T16:30:00Z","v":62987,"vw":4.730767},{"c":4.73,"h":4.735,"l":4.72,"n":424,"o":4.73,"t":"2026-09-21T16:45:00Z","v":34799,"vw":4.726567},{"c":4.755,"h":4.76,"l":4.72,"n":708,"o":4.725,"t":"2026-09-21T17:00:00Z","v":81069,"vw":4.738684},{"c":4.745,"h":4.76,"l":4.745,"n":418,"o":4.75,"t":"2026-09-21T17:15:00Z","v":39091,"vw":4.751236},{"c":4.745,"h":4.75,"l":4.734,"n":730,"o":4.745,"t":"2026-09-21T17:30:00Z","v":39988,"vw":4.74265},{"c":4.765,"h":4.77,"l":4.74,"n":643,"o":4.745,"t":"2026-09-21T17:45:00Z","v":51588,"vw":4.755263},{"c":4.795,"h":4.8,"l":4.77,"n":1013,"o":4.77,"t":"2026-09-21T18:00:00Z","v":86003,"vw":4.786763},{"c":4.78,"h":4.8,"l":4.78,"n":543,"o":4.795,"t":"2026-09-21T18:15:00Z","v":50752,"vw":4.790847},{"c":4.79,"h":4.795,"l":4.77,"n":811,"o":4.785,"t":"2026-09-21T18:30:00Z","v":98297,"vw":4.779634},{"c":4.795,"h":4.825,"l":4.795,"n":889,"o":4.795,"t":"2026-09-21T18:45:00Z","v":76225,"vw":4.81188},{"c":4.8,"h":4.81,"l":4.79,"n":654,"o":4.8,"t":"2026-09-21T19:00:00Z","v":94628,"vw":4.799205},{"c":4.785,"h":4.815,"l":4.765,"n":1483,"o":4.8,"t":"2026-09-21T19:15:00Z","v":235401,"vw":4.791829},{"c":4.76,"h":4.785,"l":4.755,"n":1213,"o":4.785,"t":"2026-09-21T19:30:00Z","v":115202,"vw":4.769777},{"c":4.77,"h":4.82,"l":4.745,"n":2465,"o":4.76,"t":"2026-09-21T19:45:00Z","v":433663,"vw":4.774623},{"c":4.78,"h":4.78,"l":4.78,"n":34,"o":4.78,"t":"2026-09-21T20:00:00Z","v":199245,"vw":4.78},{"c":4.8384,"h":4.85,"l":4.8384,"n":2,"o":4.85,"t":"2026-09-21T20:15:00Z","v":600,"vw":4.840333},{"c":4.8127,"h":4.8127,"l":4.8127,"n":1,"o":4.8127,"t":"2026-09-21T20:45:00Z","v":260,"vw":4.8127},{"c":4.7439,"h":4.7439,"l":4.7439,"n":1,"o":4.7439,"t":"2026-09-21T21:00:00Z","v":1200,"vw":4.7439},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-21T22:45:00Z","v":1000,"vw":4.8},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-09-22T11:00:00Z","v":200,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":3,"o":4.75,"t":"2026-09-22T11:15:00Z","v":185,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-22T11:30:00Z","v":134,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-22T11:45:00Z","v":4500,"vw":4.75},{"c":4.8389,"h":4.8389,"l":4.8,"n":2,"o":4.8,"t":"2026-09-22T12:15:00Z","v":400,"vw":4.829175},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-22T13:15:00Z","v":100,"vw":4.75},{"c":4.87,"h":4.87,"l":4.775,"n":332,"o":4.81,"t":"2026-09-22T13:30:00Z","v":73441,"vw":4.825654},{"c":4.94,"h":4.97,"l":4.865,"n":551,"o":4.88,"t":"2026-09-22T13:45:00Z","v":108596,"vw":4.928925},{"c":4.98,"h":4.98,"l":4.935,"n":1628,"o":4.945,"t":"2026-09-22T14:00:00Z","v":343784,"vw":4.958535},{"c":4.925,"h":4.9799,"l":4.92,"n":448,"o":4.9799,"t":"2026-09-22T14:15:00Z","v":64650,"vw":4.942958},{"c":4.935,"h":4.95,"l":4.9127,"n":499,"o":4.925,"t":"2026-09-22T14:30:00Z","v":56691,"vw":4.929558},{"c":4.945,"h":4.955,"l":4.92,"n":341,"o":4.935,"t":"2026-09-22T14:45:00Z","v":37108,"vw":4.944809},{"c":4.965,"h":4.965,"l":4.925,"n":438,"o":4.945,"t":"2026-09-22T15:00:00Z","v":61984,"vw":4.948574},{"c":4.955,"h":4.98,"l":4.94,"n":439,"o":4.965,"t":"2026-09-22T15:15:00Z","v":59024,"vw":4.959787},{"c":4.945,"h":4.96,"l":4.94,"n":241,"o":4.955,"t":"2026-09-22T15:30:00Z","v":14766,"vw":4.948592},{"c":4.905,"h":4.95,"l":4.87,"n":533,"o":4.945,"t":"2026-09-22T15:45:00Z","v":87037,"vw":4.903908},{"c":4.925,"h":4.925,"l":4.9,"n":341,"o":4.905,"t":"2026-09-22T16:00:00Z","v":38518,"vw":4.91285},{"c":4.935,"h":4.96,"l":4.92,"n":469,"o":4.925,"t":"2026-09-22T16:15:00Z","v":59252,"vw":4.936258},{"c":4.955,"h":4.9569,"l":4.935,"n":295,"o":4.935,"t":"2026-09-22T16:30:00Z","v":45882,"vw":4.944513},{"c":4.98,"h":4.99,"l":4.95,"n":510,"o":4.95,"t":"2026-09-22T16:45:00Z","v":71830,"vw":4.974519},{"c":4.995,"h":5,"l":4.975,"n":191,"o":4.975,"t":"2026-09-22T17:00:00Z","v":25799,"vw":4.987941},{"c":5.005,"h":5.01,"l":4.99,"n":381,"o":4.995,"t":"2026-09-22T17:15:00Z","v":91326,"vw":4.998288},{"c":5.025,"h":5.03,"l":5.004,"n":241,"o":5.005,"t":"2026-09-22T17:30:00Z","v":41083,"vw":5.012562},{"c":5.085,"h":5.105,"l":5.02,"n":585,"o":5.0259,"t":"2026-09-22T17:45:00Z","v":121974,"vw":5.073521},{"c":5.02,"h":5.0861,"l":5.005,"n":674,"o":5.085,"t":"2026-09-22T18:00:00Z","v":138109,"vw":5.043608},{"c":4.995,"h":5.025,"l":4.985,"n":701,"o":5.0121,"t":"2026-09-22T18:15:00Z","v":146167,"vw":5.000105},{"c":4.95,"h":4.99,"l":4.95,"n":393,"o":4.99,"t":"2026-09-22T18:30:00Z","v":68655,"vw":4.974508},{"c":4.98,"h":4.98,"l":4.95,"n":323,"o":4.955,"t":"2026-09-22T18:45:00Z","v":37958,"vw":4.959486},{"c":4.97,"h":4.98,"l":4.96,"n":338,"o":4.98,"t":"2026-09-22T19:00:00Z","v":55934,"vw":4.970423},{"c":4.975,"h":4.975,"l":4.965,"n":286,"o":4.97,"t":"2026-09-22T19:15:00Z","v":31067,"vw":4.969766},{"c":4.975,"h":4.98,"l":4.96,"n":557,"o":4.97,"t":"2026-09-22T19:30:00Z","v":94577,"vw":4.969003},{"c":4.95,"h":4.9899,"l":4.94,"n":1703,"o":4.975,"t":"2026-09-22T19:45:00Z","v":319470,"vw":4.964689},{"c":5.05,"h":5.05,"l":4.94,"n":27,"o":4.94,"t":"2026-09-22T20:00:00Z","v":161038,"vw":4.950022},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-22T20:45:00Z","v":100,"vw":5},{"c":5.0189,"h":5.0189,"l":5.0189,"n":1,"o":5.0189,"t":"2026-09-22T21:00:00Z","v":2000,"vw":5.0189},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-09-22T21:45:00Z","v":300,"vw":4.94},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-09-22T22:30:00Z","v":428,"vw":4.98},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-09-22T22:45:00Z","v":400,"vw":5.01},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-22T23:00:00Z","v":175,"vw":4.92},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-23T12:45:00Z","v":128,"vw":5},{"c":4.95,"h":5,"l":4.95,"n":8,"o":5,"t":"2026-09-23T13:15:00Z","v":2384,"vw":4.978336},{"c":4.975,"h":4.98,"l":4.9,"n":425,"o":4.92,"t":"2026-09-23T13:30:00Z","v":69162,"vw":4.941386},{"c":5.005,"h":5.005,"l":4.954,"n":262,"o":4.975,"t":"2026-09-23T13:45:00Z","v":73797,"vw":4.971326},{"c":4.925,"h":5,"l":4.9101,"n":462,"o":5,"t":"2026-09-23T14:00:00Z","v":70175,"vw":4.930685},{"c":4.925,"h":4.93,"l":4.905,"n":377,"o":4.925,"t":"2026-09-23T14:15:00Z","v":43243,"vw":4.918908},{"c":4.895,"h":4.925,"l":4.89,"n":426,"o":4.925,"t":"2026-09-23T14:30:00Z","v":63097,"vw":4.903447},{"c":4.8692,"h":4.9,"l":4.845,"n":396,"o":4.9,"t":"2026-09-23T14:45:00Z","v":47310,"vw":4.861127},{"c":4.875,"h":4.875,"l":4.85,"n":253,"o":4.865,"t":"2026-09-23T15:00:00Z","v":29106,"vw":4.861951},{"c":4.835,"h":4.885,"l":4.835,"n":202,"o":4.875,"t":"2026-09-23T15:15:00Z","v":22934,"vw":4.867192},{"c":4.844,"h":4.8539,"l":4.83,"n":333,"o":4.835,"t":"2026-09-23T15:30:00Z","v":35012,"vw":4.83873},{"c":4.84,"h":4.85,"l":4.82,"n":347,"o":4.85,"t":"2026-09-23T15:45:00Z","v":51407,"vw":4.83064},{"c":4.835,"h":4.84,"l":4.8302,"n":153,"o":4.84,"t":"2026-09-23T16:00:00Z","v":18346,"vw":4.835827},{"c":4.815,"h":4.84,"l":4.81,"n":243,"o":4.835,"t":"2026-09-23T16:15:00Z","v":37379,"vw":4.822052},{"c":4.795,"h":4.815,"l":4.785,"n":637,"o":4.815,"t":"2026-09-23T16:30:00Z","v":128060,"vw":4.799027},{"c":4.734,"h":4.8,"l":4.715,"n":851,"o":4.79,"t":"2026-09-23T16:45:00Z","v":208430,"vw":4.765532},{"c":4.735,"h":4.75,"l":4.71,"n":402,"o":4.735,"t":"2026-09-23T17:00:00Z","v":88701,"vw":4.731025},{"c":4.735,"h":4.75,"l":4.72,"n":411,"o":4.735,"t":"2026-09-23T17:15:00Z","v":191875,"vw":4.728745},{"c":4.7276,"h":4.745,"l":4.71,"n":318,"o":4.735,"t":"2026-09-23T17:30:00Z","v":37404,"vw":4.728015},{"c":4.75,"h":4.75,"l":4.715,"n":271,"o":4.725,"t":"2026-09-23T17:45:00Z","v":52232,"vw":4.726539},{"c":4.73,"h":4.75,"l":4.73,"n":251,"o":4.7499,"t":"2026-09-23T18:00:00Z","v":28550,"vw":4.740894},{"c":4.735,"h":4.755,"l":4.73,"n":297,"o":4.73,"t":"2026-09-23T18:15:00Z","v":56098,"vw":4.742595},{"c":4.745,"h":4.745,"l":4.725,"n":280,"o":4.7302,"t":"2026-09-23T18:30:00Z","v":38308,"vw":4.735374},{"c":4.75,"h":4.76,"l":4.74,"n":173,"o":4.75,"t":"2026-09-23T18:45:00Z","v":16172,"vw":4.748261},{"c":4.77,"h":4.78,"l":4.7404,"n":272,"o":4.755,"t":"2026-09-23T19:00:00Z","v":77553,"vw":4.762732},{"c":4.77,"h":4.78,"l":4.77,"n":157,"o":4.77,"t":"2026-09-23T19:15:00Z","v":19148,"vw":4.77383},{"c":4.735,"h":4.77,"l":4.73,"n":349,"o":4.77,"t":"2026-09-23T19:30:00Z","v":48096,"vw":4.756945},{"c":4.7,"h":4.7367,"l":4.7,"n":1330,"o":4.735,"t":"2026-09-23T19:45:00Z","v":164981,"vw":4.719087},{"c":4.79,"h":4.79,"l":4.7,"n":15,"o":4.7,"t":"2026-09-23T20:00:00Z","v":225948,"vw":4.70008},{"c":4.8014,"h":4.8014,"l":4.8014,"n":1,"o":4.8014,"t":"2026-09-23T20:15:00Z","v":2000,"vw":4.8014},{"c":4.8,"h":4.8,"l":4.71,"n":2,"o":4.71,"t":"2026-09-23T22:00:00Z","v":639,"vw":4.724085},{"c":4.7,"h":4.73,"l":4.66,"n":4,"o":4.66,"t":"2026-09-24T08:00:00Z","v":1072,"vw":4.712795},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-24T11:15:00Z","v":1401,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-24T11:30:00Z","v":1350,"vw":4.65},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-09-24T11:45:00Z","v":400,"vw":4.7},{"c":4.7,"h":4.74,"l":4.7,"n":3,"o":4.74,"t":"2026-09-24T13:00:00Z","v":5275,"vw":4.702275},{"c":4.76,"h":4.76,"l":4.6677,"n":3,"o":4.6677,"t":"2026-09-24T13:15:00Z","v":600,"vw":4.71385},{"c":4.71,"h":4.735,"l":4.65,"n":242,"o":4.69,"t":"2026-09-24T13:30:00Z","v":82744,"vw":4.694939},{"c":4.71,"h":4.72,"l":4.69,"n":297,"o":4.71,"t":"2026-09-24T13:45:00Z","v":39633,"vw":4.704173},{"c":4.665,"h":4.7,"l":4.65,"n":470,"o":4.7,"t":"2026-09-24T14:00:00Z","v":70026,"vw":4.671998},{"c":4.665,"h":4.67,"l":4.65,"n":336,"o":4.665,"t":"2026-09-24T14:15:00Z","v":44357,"vw":4.658643},{"c":4.68,"h":4.69,"l":4.655,"n":363,"o":4.665,"t":"2026-09-24T14:30:00Z","v":53139,"vw":4.671948},{"c":4.645,"h":4.6764,"l":4.645,"n":297,"o":4.67,"t":"2026-09-24T14:45:00Z","v":41178,"vw":4.664611},{"c":4.655,"h":4.665,"l":4.635,"n":287,"o":4.64,"t":"2026-09-24T15:00:00Z","v":29862,"vw":4.648224},{"c":4.675,"h":4.71,"l":4.625,"n":3682,"o":4.655,"t":"2026-09-24T15:15:00Z","v":654648,"vw":4.669878},{"c":4.7,"h":4.7,"l":4.67,"n":555,"o":4.67,"t":"2026-09-24T15:30:00Z","v":76306,"vw":4.682579},{"c":4.705,"h":4.71,"l":4.685,"n":333,"o":4.7,"t":"2026-09-24T15:45:00Z","v":43859,"vw":4.696146},{"c":4.715,"h":4.72,"l":4.695,"n":208,"o":4.7,"t":"2026-09-24T16:00:00Z","v":22527,"vw":4.709955},{"c":4.73,"h":4.745,"l":4.66,"n":812,"o":4.72,"t":"2026-09-24T16:15:00Z","v":463810,"vw":4.672588},{"c":4.715,"h":4.73,"l":4.695,"n":487,"o":4.73,"t":"2026-09-24T16:30:00Z","v":98867,"vw":4.708292},{"c":4.7201,"h":4.735,"l":4.71,"n":376,"o":4.715,"t":"2026-09-24T16:45:00Z","v":65504,"vw":4.719212},{"c":4.75,"h":4.755,"l":4.725,"n":290,"o":4.725,"t":"2026-09-24T17:00:00Z","v":31798,"vw":4.740478},{"c":4.725,"h":4.755,"l":4.715,"n":322,"o":4.75,"t":"2026-09-24T17:15:00Z","v":45149,"vw":4.730588},{"c":4.715,"h":4.73,"l":4.71,"n":235,"o":4.725,"t":"2026-09-24T17:30:00Z","v":37257,"vw":4.719139},{"c":4.73,"h":4.73,"l":4.71,"n":443,"o":4.715,"t":"2026-09-24T17:45:00Z","v":132759,"vw":4.719963},{"c":4.735,"h":4.735,"l":4.7,"n":329,"o":4.725,"t":"2026-09-24T18:00:00Z","v":43264,"vw":4.718389},{"c":4.73,"h":4.735,"l":4.72,"n":202,"o":4.735,"t":"2026-09-24T18:15:00Z","v":22298,"vw":4.730836},{"c":4.765,"h":4.765,"l":4.715,"n":714,"o":4.72,"t":"2026-09-24T18:30:00Z","v":243961,"vw":4.752745},{"c":4.765,"h":4.77,"l":4.755,"n":294,"o":4.765,"t":"2026-09-24T18:45:00Z","v":41538,"vw":4.762667},{"c":4.74,"h":4.77,"l":4.74,"n":404,"o":4.765,"t":"2026-09-24T19:00:00Z","v":67924,"vw":4.752119},{"c":4.77,"h":4.79,"l":4.735,"n":425,"o":4.74,"t":"2026-09-24T19:15:00Z","v":73147,"vw":4.766591},{"c":4.8,"h":4.8,"l":4.76,"n":653,"o":4.77,"t":"2026-09-24T19:30:00Z","v":101044,"vw":4.78085},{"c":4.82,"h":4.85,"l":4.79,"n":1549,"o":4.8,"t":"2026-09-24T19:45:00Z","v":259924,"vw":4.81538},{"c":4.82,"h":4.82,"l":4.82,"n":12,"o":4.82,"t":"2026-09-24T20:00:00Z","v":99853,"vw":4.82},{"c":4.672,"h":4.672,"l":4.672,"n":1,"o":4.672,"t":"2026-09-24T22:15:00Z","v":1000,"vw":4.672},{"c":4.73,"h":4.82,"l":4.73,"n":4,"o":4.82,"t":"2026-09-24T22:45:00Z","v":1100,"vw":4.747745},{"c":4.7907,"h":4.88,"l":4.7907,"n":2,"o":4.88,"t":"2026-09-25T11:45:00Z","v":4000,"vw":4.813025},{"c":4.76,"h":4.86,"l":4.76,"n":298,"o":4.82,"t":"2026-09-25T13:30:00Z","v":60622,"vw":4.810047},{"c":4.731,"h":4.7699,"l":4.731,"n":264,"o":4.7699,"t":"2026-09-25T13:45:00Z","v":73280,"vw":4.750382},{"c":4.73,"h":4.78,"l":4.73,"n":271,"o":4.73,"t":"2026-09-25T14:00:00Z","v":39348,"vw":4.756955},{"c":4.695,"h":4.74,"l":4.695,"n":341,"o":4.73,"t":"2026-09-25T14:15:00Z","v":60923,"vw":4.720374},{"c":4.7,"h":4.715,"l":4.685,"n":287,"o":4.6939,"t":"2026-09-25T14:30:00Z","v":29646,"vw":4.700037},{"c":4.685,"h":4.7,"l":4.6701,"n":290,"o":4.7,"t":"2026-09-25T14:45:00Z","v":91420,"vw":4.683808},{"c":4.7,"h":4.7,"l":4.685,"n":341,"o":4.685,"t":"2026-09-25T15:00:00Z","v":45760,"vw":4.692901},{"c":4.705,"h":4.71,"l":4.695,"n":290,"o":4.7,"t":"2026-09-25T15:15:00Z","v":25055,"vw":4.700676},{"c":4.68,"h":4.71,"l":4.68,"n":452,"o":4.705,"t":"2026-09-25T15:30:00Z","v":117605,"vw":4.684833},{"c":4.685,"h":4.6886,"l":4.66,"n":712,"o":4.68,"t":"2026-09-25T15:45:00Z","v":112661,"vw":4.672114},{"c":4.71,"h":4.74,"l":4.685,"n":438,"o":4.685,"t":"2026-09-25T16:00:00Z","v":82955,"vw":4.711544},{"c":4.745,"h":4.745,"l":4.705,"n":353,"o":4.715,"t":"2026-09-25T16:15:00Z","v":41856,"vw":4.720526},{"c":4.73,"h":4.75,"l":4.725,"n":240,"o":4.745,"t":"2026-09-25T16:30:00Z","v":27705,"vw":4.732633},{"c":4.735,"h":4.74,"l":4.725,"n":272,"o":4.73,"t":"2026-09-25T16:45:00Z","v":16922,"vw":4.730259},{"c":4.735,"h":4.74,"l":4.73,"n":338,"o":4.735,"t":"2026-09-25T17:00:00Z","v":34680,"vw":4.736499},{"c":4.735,"h":4.7391,"l":4.725,"n":289,"o":4.735,"t":"2026-09-25T17:15:00Z","v":17173,"vw":4.731545},{"c":4.715,"h":4.7352,"l":4.715,"n":247,"o":4.735,"t":"2026-09-25T17:30:00Z","v":24079,"vw":4.720785},{"c":4.725,"h":4.73,"l":4.715,"n":244,"o":4.715,"t":"2026-09-25T17:45:00Z","v":21422,"vw":4.719157},{"c":4.735,"h":4.735,"l":4.725,"n":307,"o":4.725,"t":"2026-09-25T18:00:00Z","v":10882,"vw":4.73127},{"c":4.725,"h":4.74,"l":4.72,"n":266,"o":4.735,"t":"2026-09-25T18:15:00Z","v":18268,"vw":4.730145},{"c":4.735,"h":4.75,"l":4.72,"n":287,"o":4.725,"t":"2026-09-25T18:30:00Z","v":23801,"vw":4.7384},{"c":4.725,"h":4.735,"l":4.72,"n":246,"o":4.735,"t":"2026-09-25T18:45:00Z","v":26841,"vw":4.725781},{"c":4.735,"h":4.735,"l":4.725,"n":314,"o":4.725,"t":"2026-09-25T19:00:00Z","v":20233,"vw":4.732663},{"c":4.725,"h":4.735,"l":4.72,"n":334,"o":4.735,"t":"2026-09-25T19:15:00Z","v":22819,"vw":4.727334},{"c":4.705,"h":4.735,"l":4.705,"n":725,"o":4.725,"t":"2026-09-25T19:30:00Z","v":86682,"vw":4.722528},{"c":4.67,"h":4.705,"l":4.665,"n":2486,"o":4.7,"t":"2026-09-25T19:45:00Z","v":616208,"vw":4.684095},{"c":4.68,"h":4.7,"l":4.67,"n":25,"o":4.67,"t":"2026-09-25T20:00:00Z","v":136393,"vw":4.680939},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-25T21:45:00Z","v":200,"vw":4.75},{"c":4.8741,"h":4.8741,"l":4.8741,"n":1,"o":4.8741,"t":"2026-09-25T22:30:00Z","v":100,"vw":4.8741},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-09-28T08:00:00Z","v":521,"vw":4.68},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-28T11:30:00Z","v":1000,"vw":4.7},{"c":4.6542,"h":4.6542,"l":4.6542,"n":2,"o":4.6542,"t":"2026-09-28T13:15:00Z","v":2159,"vw":4.6542},{"c":4.62,"h":4.6499,"l":4.585,"n":412,"o":4.64,"t":"2026-09-28T13:30:00Z","v":123141,"vw":4.617334},{"c":4.59,"h":4.625,"l":4.57,"n":338,"o":4.615,"t":"2026-09-28T13:45:00Z","v":95592,"vw":4.586796},{"c":4.625,"h":4.64,"l":4.58,"n":292,"o":4.59,"t":"2026-09-28T14:00:00Z","v":51393,"vw":4.610644},{"c":4.635,"h":4.68,"l":4.625,"n":873,"o":4.625,"t":"2026-09-28T14:15:00Z","v":127400,"vw":4.660705},{"c":4.625,"h":4.64,"l":4.615,"n":356,"o":4.635,"t":"2026-09-28T14:30:00Z","v":31914,"vw":4.625529},{"c":4.6305,"h":4.64,"l":4.62,"n":324,"o":4.625,"t":"2026-09-28T14:45:00Z","v":13861,"vw":4.627665},{"c":4.615,"h":4.635,"l":4.615,"n":302,"o":4.635,"t":"2026-09-28T15:00:00Z","v":28085,"vw":4.622495},{"c":4.635,"h":4.64,"l":4.6192,"n":299,"o":4.6192,"t":"2026-09-28T15:15:00Z","v":15379,"vw":4.632652},{"c":4.645,"h":4.655,"l":4.63,"n":366,"o":4.635,"t":"2026-09-28T15:30:00Z","v":31522,"vw":4.642057},{"c":4.665,"h":4.67,"l":4.64,"n":276,"o":4.645,"t":"2026-09-28T15:45:00Z","v":31365,"vw":4.656792},{"c":4.67,"h":4.68,"l":4.66,"n":297,"o":4.665,"t":"2026-09-28T16:00:00Z","v":25678,"vw":4.667327},{"c":4.705,"h":4.705,"l":4.665,"n":395,"o":4.665,"t":"2026-09-28T16:15:00Z","v":43755,"vw":4.685658},{"c":4.705,"h":4.725,"l":4.695,"n":362,"o":4.705,"t":"2026-09-28T16:30:00Z","v":26095,"vw":4.710506},{"c":4.73,"h":4.74,"l":4.7001,"n":263,"o":4.705,"t":"2026-09-28T16:45:00Z","v":21933,"vw":4.714037},{"c":4.7492,"h":4.755,"l":4.71,"n":344,"o":4.7341,"t":"2026-09-28T17:00:00Z","v":28489,"vw":4.730186},{"c":4.735,"h":4.745,"l":4.72,"n":239,"o":4.745,"t":"2026-09-28T17:15:00Z","v":13848,"vw":4.732819},{"c":4.725,"h":4.74,"l":4.72,"n":279,"o":4.735,"t":"2026-09-28T17:30:00Z","v":11655,"vw":4.729588},{"c":4.735,"h":4.74,"l":4.72,"n":249,"o":4.725,"t":"2026-09-28T17:45:00Z","v":9640,"vw":4.730538},{"c":4.75,"h":4.75,"l":4.73,"n":285,"o":4.735,"t":"2026-09-28T18:00:00Z","v":15205,"vw":4.738702},{"c":4.735,"h":4.75,"l":4.735,"n":242,"o":4.75,"t":"2026-09-28T18:15:00Z","v":10852,"vw":4.741186},{"c":4.755,"h":4.76,"l":4.7297,"n":376,"o":4.73,"t":"2026-09-28T18:30:00Z","v":33776,"vw":4.74464},{"c":4.765,"h":4.775,"l":4.75,"n":427,"o":4.755,"t":"2026-09-28T18:45:00Z","v":36888,"vw":4.766904},{"c":4.755,"h":4.77,"l":4.7549,"n":329,"o":4.77,"t":"2026-09-28T19:00:00Z","v":13855,"vw":4.758285},{"c":4.75,"h":4.76,"l":4.75,"n":409,"o":4.755,"t":"2026-09-28T19:15:00Z","v":39881,"vw":4.75222},{"c":4.77,"h":4.77,"l":4.755,"n":674,"o":4.755,"t":"2026-09-28T19:30:00Z","v":50644,"vw":4.760646},{"c":4.745,"h":4.77,"l":4.74,"n":1419,"o":4.76,"t":"2026-09-28T19:45:00Z","v":165566,"vw":4.756442},{"c":4.74,"h":4.75,"l":4.74,"n":13,"o":4.75,"t":"2026-09-28T20:00:00Z","v":147574,"vw":4.749836},{"c":4.6501,"h":4.6501,"l":4.6501,"n":1,"o":4.6501,"t":"2026-09-28T22:45:00Z","v":3000,"vw":4.6501},{"c":4.71,"h":4.71,"l":4.65,"n":2,"o":4.65,"t":"2026-09-29T11:15:00Z","v":350,"vw":4.667143},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-29T12:00:00Z","v":100,"vw":4.66},{"c":4.6832,"h":4.6832,"l":4.6832,"n":1,"o":4.6832,"t":"2026-09-29T12:15:00Z","v":289,"vw":4.6832},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-09-29T12:30:00Z","v":6000,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-29T12:45:00Z","v":192,"vw":4.81},{"c":4.65,"h":4.75,"l":4.65,"n":482,"o":4.7,"t":"2026-09-29T13:30:00Z","v":53860,"vw":4.707415},{"c":4.625,"h":4.67,"l":4.61,"n":421,"o":4.655,"t":"2026-09-29T13:45:00Z","v":92844,"vw":4.624739},{"c":4.635,"h":4.64,"l":4.575,"n":794,"o":4.6244,"t":"2026-09-29T14:00:00Z","v":147907,"vw":4.604752},{"c":4.615,"h":4.635,"l":4.605,"n":394,"o":4.635,"t":"2026-09-29T14:15:00Z","v":36127,"vw":4.623751},{"c":4.605,"h":4.6199,"l":4.595,"n":428,"o":4.615,"t":"2026-09-29T14:30:00Z","v":33503,"vw":4.603759},{"c":4.6,"h":4.615,"l":4.565,"n":552,"o":4.605,"t":"2026-09-29T14:45:00Z","v":125850,"vw":4.587147},{"c":4.555,"h":4.605,"l":4.555,"n":644,"o":4.605,"t":"2026-09-29T15:00:00Z","v":109553,"vw":4.573151},{"c":4.56,"h":4.57,"l":4.55,"n":514,"o":4.555,"t":"2026-09-29T15:15:00Z","v":97845,"vw":4.55816},{"c":4.5752,"h":4.585,"l":4.5699,"n":484,"o":4.5699,"t":"2026-09-29T15:30:00Z","v":117568,"vw":4.57682},{"c":4.595,"h":4.595,"l":4.57,"n":579,"o":4.57,"t":"2026-09-29T15:45:00Z","v":56075,"vw":4.586571},{"c":4.595,"h":4.616,"l":4.5901,"n":271,"o":4.595,"t":"2026-09-29T16:00:00Z","v":38505,"vw":4.607071},{"c":4.6076,"h":4.6076,"l":4.59,"n":366,"o":4.595,"t":"2026-09-29T16:15:00Z","v":23158,"vw":4.602739},{"c":4.605,"h":4.615,"l":4.6,"n":265,"o":4.605,"t":"2026-09-29T16:30:00Z","v":28672,"vw":4.606802},{"c":4.625,"h":4.63,"l":4.605,"n":246,"o":4.605,"t":"2026-09-29T16:45:00Z","v":19720,"vw":4.619988},{"c":4.6267,"h":4.63,"l":4.62,"n":224,"o":4.625,"t":"2026-09-29T17:00:00Z","v":37138,"vw":4.626142},{"c":4.635,"h":4.635,"l":4.62,"n":250,"o":4.625,"t":"2026-09-29T17:15:00Z","v":18500,"vw":4.627705},{"c":4.635,"h":4.645,"l":4.63,"n":288,"o":4.635,"t":"2026-09-29T17:30:00Z","v":20408,"vw":4.638387},{"c":4.635,"h":4.645,"l":4.625,"n":238,"o":4.64,"t":"2026-09-29T17:45:00Z","v":25235,"vw":4.632627},{"c":4.6499,"h":4.655,"l":4.64,"n":387,"o":4.64,"t":"2026-09-29T18:00:00Z","v":43417,"vw":4.649013},{"c":4.665,"h":4.67,"l":4.645,"n":253,"o":4.645,"t":"2026-09-29T18:15:00Z","v":30102,"vw":4.655003},{"c":4.655,"h":4.68,"l":4.65,"n":369,"o":4.665,"t":"2026-09-29T18:30:00Z","v":54312,"vw":4.658268},{"c":4.655,"h":4.67,"l":4.65,"n":442,"o":4.655,"t":"2026-09-29T18:45:00Z","v":38546,"vw":4.662691},{"c":4.665,"h":4.68,"l":4.655,"n":391,"o":4.655,"t":"2026-09-29T19:00:00Z","v":52810,"vw":4.667117},{"c":4.675,"h":4.685,"l":4.665,"n":283,"o":4.665,"t":"2026-09-29T19:15:00Z","v":32478,"vw":4.678104},{"c":4.66,"h":4.675,"l":4.66,"n":274,"o":4.67,"t":"2026-09-29T19:30:00Z","v":31138,"vw":4.667243},{"c":4.67,"h":4.68,"l":4.645,"n":1347,"o":4.66,"t":"2026-09-29T19:45:00Z","v":219955,"vw":4.661517},{"c":4.59,"h":4.67,"l":4.59,"n":16,"o":4.67,"t":"2026-09-29T20:00:00Z","v":105459,"vw":4.668406},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-29T20:30:00Z","v":268,"vw":4.6},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-09-30T11:00:00Z","v":404,"vw":4.68},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-09-30T12:15:00Z","v":400,"vw":4.81},{"c":4.6133,"h":4.6133,"l":4.6133,"n":1,"o":4.6133,"t":"2026-09-30T12:30:00Z","v":5000,"vw":4.6133},{"c":4.64,"h":4.73,"l":4.615,"n":360,"o":4.73,"t":"2026-09-30T13:30:00Z","v":168912,"vw":4.695554},{"c":4.625,"h":4.68,"l":4.625,"n":342,"o":4.644,"t":"2026-09-30T13:45:00Z","v":61522,"vw":4.664614},{"c":4.665,"h":4.68,"l":4.6199,"n":389,"o":4.625,"t":"2026-09-30T14:00:00Z","v":78134,"vw":4.646508},{"c":4.63,"h":4.67,"l":4.63,"n":337,"o":4.665,"t":"2026-09-30T14:15:00Z","v":41235,"vw":4.649733},{"c":4.6499,"h":4.65,"l":4.625,"n":244,"o":4.63,"t":"2026-09-30T14:30:00Z","v":29459,"vw":4.638476},{"c":4.695,"h":4.6999,"l":4.65,"n":311,"o":4.65,"t":"2026-09-30T14:45:00Z","v":42993,"vw":4.685106},{"c":4.715,"h":4.72,"l":4.69,"n":273,"o":4.695,"t":"2026-09-30T15:00:00Z","v":27788,"vw":4.704007},{"c":4.725,"h":4.73,"l":4.685,"n":434,"o":4.715,"t":"2026-09-30T15:15:00Z","v":62793,"vw":4.702916},{"c":4.675,"h":4.74,"l":4.67,"n":463,"o":4.725,"t":"2026-09-30T15:30:00Z","v":79461,"vw":4.707892},{"c":4.675,"h":4.68,"l":4.66,"n":240,"o":4.67,"t":"2026-09-30T15:45:00Z","v":91098,"vw":4.66359},{"c":4.655,"h":4.675,"l":4.65,"n":238,"o":4.675,"t":"2026-09-30T16:00:00Z","v":33866,"vw":4.6663},{"c":4.665,"h":4.67,"l":4.645,"n":341,"o":4.655,"t":"2026-09-30T16:15:00Z","v":68984,"vw":4.658427},{"c":4.67,"h":4.685,"l":4.665,"n":257,"o":4.665,"t":"2026-09-30T16:30:00Z","v":32641,"vw":4.673922},{"c":4.67,"h":4.675,"l":4.65,"n":276,"o":4.67,"t":"2026-09-30T16:45:00Z","v":28529,"vw":4.662979},{"c":4.65,"h":4.665,"l":4.65,"n":166,"o":4.665,"t":"2026-09-30T17:00:00Z","v":22282,"vw":4.656118},{"c":4.635,"h":4.65,"l":4.625,"n":359,"o":4.65,"t":"2026-09-30T17:15:00Z","v":63907,"vw":4.638641},{"c":4.645,"h":4.655,"l":4.63,"n":362,"o":4.635,"t":"2026-09-30T17:30:00Z","v":46316,"vw":4.644899},{"c":4.655,"h":4.66,"l":4.645,"n":157,"o":4.645,"t":"2026-09-30T17:45:00Z","v":23287,"vw":4.654064},{"c":4.65,"h":4.66,"l":4.64,"n":344,"o":4.65,"t":"2026-09-30T18:00:00Z","v":42175,"vw":4.650485},{"c":4.675,"h":4.68,"l":4.64,"n":350,"o":4.6509,"t":"2026-09-30T18:15:00Z","v":62134,"vw":4.655969},{"c":4.655,"h":4.69,"l":4.645,"n":429,"o":4.675,"t":"2026-09-30T18:30:00Z","v":118505,"vw":4.67841},{"c":4.655,"h":4.655,"l":4.64,"n":299,"o":4.655,"t":"2026-09-30T18:45:00Z","v":33037,"vw":4.650076},{"c":4.665,"h":4.67,"l":4.64,"n":393,"o":4.65,"t":"2026-09-30T19:00:00Z","v":60359,"vw":4.651511},{"c":4.655,"h":4.67,"l":4.65,"n":259,"o":4.665,"t":"2026-09-30T19:15:00Z","v":48472,"vw":4.663494},{"c":4.66,"h":4.67,"l":4.655,"n":466,"o":4.66,"t":"2026-09-30T19:30:00Z","v":60961,"vw":4.662385},{"c":4.62,"h":4.68,"l":4.62,"n":1688,"o":4.665,"t":"2026-09-30T19:45:00Z","v":361915,"vw":4.642629},{"c":4.63,"h":4.65,"l":4.63,"n":14,"o":4.63,"t":"2026-09-30T20:00:00Z","v":594737,"vw":4.630255},{"c":4.62,"h":4.64,"l":4.62,"n":28,"o":4.64,"t":"2026-09-30T20:15:00Z","v":7500,"vw":4.620541},{"c":4.5756,"h":4.5756,"l":4.5756,"n":1,"o":4.5756,"t":"2026-10-01T11:45:00Z","v":295,"vw":4.5756},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-01T12:15:00Z","v":100,"vw":4.67},{"c":4.645,"h":4.645,"l":4.645,"n":1,"o":4.645,"t":"2026-10-01T12:30:00Z","v":600,"vw":4.645},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-01T12:45:00Z","v":2400,"vw":4.65},{"c":4.6406,"h":4.6406,"l":4.6406,"n":1,"o":4.6406,"t":"2026-10-01T13:00:00Z","v":2500,"vw":4.6406},{"c":4.55,"h":4.64,"l":4.55,"n":18,"o":4.64,"t":"2026-10-01T13:15:00Z","v":7756,"vw":4.593422},{"c":4.6,"h":4.605,"l":4.56,"n":218,"o":4.6,"t":"2026-10-01T13:30:00Z","v":142021,"vw":4.564831},{"c":4.57,"h":4.61,"l":4.555,"n":243,"o":4.6,"t":"2026-10-01T13:45:00Z","v":73618,"vw":4.582549},{"c":4.55,"h":4.565,"l":4.53,"n":290,"o":4.56,"t":"2026-10-01T14:00:00Z","v":79929,"vw":4.541726},{"c":4.465,"h":4.555,"l":4.451,"n":643,"o":4.555,"t":"2026-10-01T14:15:00Z","v":358648,"vw":4.496072},{"c":4.445,"h":4.47,"l":4.44,"n":427,"o":4.46,"t":"2026-10-01T14:30:00Z","v":86915,"vw":4.455327},{"c":4.465,"h":4.485,"l":4.4401,"n":440,"o":4.445,"t":"2026-10-01T14:45:00Z","v":87468,"vw":4.456609},{"c":4.46,"h":4.465,"l":4.44,"n":519,"o":4.46,"t":"2026-10-01T15:00:00Z","v":82421,"vw":4.455039},{"c":4.465,"h":4.4899,"l":4.455,"n":439,"o":4.455,"t":"2026-10-01T15:15:00Z","v":59930,"vw":4.470691},{"c":4.505,"h":4.51,"l":4.45,"n":386,"o":4.465,"t":"2026-10-01T15:30:00Z","v":46776,"vw":4.484237},{"c":4.495,"h":4.505,"l":4.49,"n":352,"o":4.5,"t":"2026-10-01T15:45:00Z","v":25393,"vw":4.499984},{"c":4.485,"h":4.505,"l":4.48,"n":348,"o":4.495,"t":"2026-10-01T16:00:00Z","v":38707,"vw":4.496381},{"c":4.505,"h":4.51,"l":4.47,"n":412,"o":4.48,"t":"2026-10-01T16:15:00Z","v":54585,"vw":4.489722},{"c":4.485,"h":4.51,"l":4.48,"n":237,"o":4.505,"t":"2026-10-01T16:30:00Z","v":18265,"vw":4.496573},{"c":4.47,"h":4.49,"l":4.47,"n":257,"o":4.48,"t":"2026-10-01T16:45:00Z","v":32952,"vw":4.482168},{"c":4.48,"h":4.485,"l":4.46,"n":254,"o":4.47,"t":"2026-10-01T17:00:00Z","v":31846,"vw":4.477357},{"c":4.485,"h":4.49,"l":4.47,"n":203,"o":4.48,"t":"2026-10-01T17:15:00Z","v":17365,"vw":4.480125},{"c":4.485,"h":4.5099,"l":4.48,"n":336,"o":4.49,"t":"2026-10-01T17:30:00Z","v":39301,"vw":4.492943},{"c":4.48,"h":4.5,"l":4.47,"n":429,"o":4.4899,"t":"2026-10-01T17:45:00Z","v":75076,"vw":4.487007},{"c":4.505,"h":4.51,"l":4.46,"n":505,"o":4.485,"t":"2026-10-01T18:00:00Z","v":57807,"vw":4.481626},{"c":4.5299,"h":4.53,"l":4.505,"n":503,"o":4.51,"t":"2026-10-01T18:15:00Z","v":166865,"vw":4.519228},{"c":4.52,"h":4.545,"l":4.52,"n":367,"o":4.525,"t":"2026-10-01T18:30:00Z","v":64453,"vw":4.529098},{"c":4.515,"h":4.54,"l":4.51,"n":330,"o":4.52,"t":"2026-10-01T18:45:00Z","v":41440,"vw":4.524789},{"c":4.51,"h":4.53,"l":4.49,"n":733,"o":4.515,"t":"2026-10-01T19:00:00Z","v":166779,"vw":4.513432},{"c":4.51,"h":4.53,"l":4.51,"n":374,"o":4.515,"t":"2026-10-01T19:15:00Z","v":36161,"vw":4.520938},{"c":4.49,"h":4.515,"l":4.49,"n":480,"o":4.515,"t":"2026-10-01T19:30:00Z","v":43018,"vw":4.505129},{"c":4.44,"h":4.5,"l":4.435,"n":2125,"o":4.495,"t":"2026-10-01T19:45:00Z","v":342607,"vw":4.462211},{"c":4.465,"h":4.47,"l":4.44,"n":24,"o":4.44,"t":"2026-10-01T20:00:00Z","v":384729,"vw":4.440708},{"c":4.4601,"h":4.4601,"l":4.4601,"n":1,"o":4.4601,"t":"2026-10-01T21:30:00Z","v":500,"vw":4.4601},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-01T21:45:00Z","v":160,"vw":4.47},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-01T23:00:00Z","v":206,"vw":4.54},{"c":4.54,"h":4.54,"l":4.46,"n":2,"o":4.46,"t":"2026-10-01T23:45:00Z","v":3200,"vw":4.49},{"c":4.532,"h":4.532,"l":4.532,"n":1,"o":4.532,"t":"2026-10-02T11:00:00Z","v":500,"vw":4.532},{"c":4.4601,"h":4.5495,"l":4.46,"n":9,"o":4.5495,"t":"2026-10-02T11:30:00Z","v":6712,"vw":4.480508},{"c":4.53,"h":4.5499,"l":4.53,"n":6,"o":4.5499,"t":"2026-10-02T12:30:00Z","v":2360,"vw":4.541248},{"c":4.54,"h":4.54,"l":4.52,"n":4,"o":4.52,"t":"2026-10-02T13:00:00Z","v":1111,"vw":4.528551},{"c":4.5492,"h":4.5492,"l":4.5492,"n":1,"o":4.5492,"t":"2026-10-02T13:15:00Z","v":700,"vw":4.5492},{"c":4.51,"h":4.55,"l":4.48,"n":407,"o":4.53,"t":"2026-10-02T13:30:00Z","v":146266,"vw":4.522169},{"c":4.54,"h":4.54,"l":4.51,"n":166,"o":4.51,"t":"2026-10-02T13:45:00Z","v":22633,"vw":4.530007},{"c":4.575,"h":4.595,"l":4.54,"n":455,"o":4.54,"t":"2026-10-02T14:00:00Z","v":74733,"vw":4.58085},{"c":4.535,"h":4.58,"l":4.53,"n":344,"o":4.58,"t":"2026-10-02T14:15:00Z","v":48483,"vw":4.549651},{"c":4.52,"h":4.54,"l":4.51,"n":395,"o":4.53,"t":"2026-10-02T14:30:00Z","v":65498,"vw":4.52877},{"c":4.51,"h":4.54,"l":4.49,"n":423,"o":4.515,"t":"2026-10-02T14:45:00Z","v":57518,"vw":4.514805},{"c":4.48,"h":4.51,"l":4.47,"n":515,"o":4.505,"t":"2026-10-02T15:00:00Z","v":50068,"vw":4.486491},{"c":4.485,"h":4.49,"l":4.475,"n":409,"o":4.48,"t":"2026-10-02T15:15:00Z","v":47295,"vw":4.484771},{"c":4.495,"h":4.51,"l":4.48,"n":395,"o":4.49,"t":"2026-10-02T15:30:00Z","v":39083,"vw":4.497979},{"c":4.5,"h":4.515,"l":4.495,"n":321,"o":4.5,"t":"2026-10-02T15:45:00Z","v":38911,"vw":4.503094},{"c":4.455,"h":4.51,"l":4.455,"n":346,"o":4.505,"t":"2026-10-02T16:00:00Z","v":65615,"vw":4.482912},{"c":4.48,"h":4.49,"l":4.455,"n":359,"o":4.46,"t":"2026-10-02T16:15:00Z","v":130905,"vw":4.467598},{"c":4.445,"h":4.49,"l":4.425,"n":782,"o":4.48,"t":"2026-10-02T16:30:00Z","v":203284,"vw":4.459995},{"c":4.475,"h":4.4791,"l":4.43,"n":460,"o":4.44,"t":"2026-10-02T16:45:00Z","v":119815,"vw":4.441518},{"c":4.48,"h":4.4999,"l":4.46,"n":374,"o":4.48,"t":"2026-10-02T17:00:00Z","v":47970,"vw":4.482718},{"c":4.485,"h":4.51,"l":4.485,"n":282,"o":4.49,"t":"2026-10-02T17:15:00Z","v":14579,"vw":4.494271},{"c":4.4985,"h":4.5,"l":4.455,"n":565,"o":4.485,"t":"2026-10-02T17:30:00Z","v":90498,"vw":4.475893},{"c":4.505,"h":4.51,"l":4.495,"n":168,"o":4.5,"t":"2026-10-02T17:45:00Z","v":16418,"vw":4.503161},{"c":4.495,"h":4.51,"l":4.495,"n":215,"o":4.505,"t":"2026-10-02T18:00:00Z","v":17974,"vw":4.501139},{"c":4.5,"h":4.5,"l":4.475,"n":287,"o":4.495,"t":"2026-10-02T18:15:00Z","v":35759,"vw":4.48524},{"c":4.515,"h":4.515,"l":4.5,"n":178,"o":4.5007,"t":"2026-10-02T18:30:00Z","v":15388,"vw":4.506521},{"c":4.52,"h":4.52,"l":4.51,"n":215,"o":4.515,"t":"2026-10-02T18:45:00Z","v":23678,"vw":4.514806},{"c":4.525,"h":4.55,"l":4.5114,"n":452,"o":4.5131,"t":"2026-10-02T19:00:00Z","v":109281,"vw":4.53345},{"c":4.57,"h":4.57,"l":4.52,"n":440,"o":4.525,"t":"2026-10-02T19:15:00Z","v":116892,"vw":4.541588},{"c":4.545,"h":4.595,"l":4.545,"n":681,"o":4.57,"t":"2026-10-02T19:30:00Z","v":160159,"vw":4.572631},{"c":4.555,"h":4.57,"l":4.54,"n":1280,"o":4.545,"t":"2026-10-02T19:45:00Z","v":290052,"vw":4.560141},{"c":4.55,"h":4.555,"l":4.55,"n":12,"o":4.555,"t":"2026-10-02T20:00:00Z","v":188604,"vw":4.550003},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-02T22:30:00Z","v":500,"vw":4.6},{"c":4.5853,"h":4.5853,"l":4.5853,"n":1,"o":4.5853,"t":"2026-10-02T23:00:00Z","v":570,"vw":4.5853},{"c":4.54,"h":4.54,"l":4.52,"n":2,"o":4.52,"t":"2026-10-02T23:30:00Z","v":500,"vw":4.528},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-05T13:15:00Z","v":750,"vw":4.58},{"c":4.52,"h":4.61,"l":4.52,"n":224,"o":4.57,"t":"2026-10-05T13:30:00Z","v":51754,"vw":4.557465},{"c":4.505,"h":4.52,"l":4.4725,"n":308,"o":4.52,"t":"2026-10-05T13:45:00Z","v":51514,"vw":4.49681},{"c":4.525,"h":4.54,"l":4.51,"n":371,"o":4.51,"t":"2026-10-05T14:00:00Z","v":68437,"vw":4.522546},{"c":4.475,"h":4.535,"l":4.47,"n":364,"o":4.53,"t":"2026-10-05T14:15:00Z","v":33284,"vw":4.497774},{"c":4.4791,"h":4.4791,"l":4.455,"n":325,"o":4.47,"t":"2026-10-05T14:30:00Z","v":44000,"vw":4.464985},{"c":4.495,"h":4.505,"l":4.475,"n":217,"o":4.48,"t":"2026-10-05T14:45:00Z","v":19065,"vw":4.488414},{"c":4.5,"h":4.51,"l":4.49,"n":209,"o":4.49,"t":"2026-10-05T15:00:00Z","v":19727,"vw":4.498477},{"c":4.535,"h":4.54,"l":4.5,"n":257,"o":4.5,"t":"2026-10-05T15:15:00Z","v":29828,"vw":4.517179},{"c":4.535,"h":4.54,"l":4.53,"n":138,"o":4.53,"t":"2026-10-05T15:30:00Z","v":9160,"vw":4.533749},{"c":4.535,"h":4.55,"l":4.52,"n":221,"o":4.535,"t":"2026-10-05T15:45:00Z","v":18939,"vw":4.536338},{"c":4.54,"h":4.54,"l":4.53,"n":125,"o":4.535,"t":"2026-10-05T16:00:00Z","v":10042,"vw":4.534285},{"c":4.565,"h":4.565,"l":4.53,"n":294,"o":4.535,"t":"2026-10-05T16:15:00Z","v":44486,"vw":4.541415},{"c":4.56,"h":4.57,"l":4.555,"n":229,"o":4.565,"t":"2026-10-05T16:30:00Z","v":16664,"vw":4.55954},{"c":4.575,"h":4.585,"l":4.5699,"n":188,"o":4.57,"t":"2026-10-05T16:45:00Z","v":14938,"vw":4.579083},{"c":4.545,"h":4.575,"l":4.545,"n":212,"o":4.575,"t":"2026-10-05T17:00:00Z","v":16715,"vw":4.559082},{"c":4.545,"h":4.55,"l":4.53,"n":233,"o":4.54,"t":"2026-10-05T17:15:00Z","v":20493,"vw":4.538964},{"c":4.535,"h":4.545,"l":4.53,"n":234,"o":4.545,"t":"2026-10-05T17:30:00Z","v":22696,"vw":4.537951},{"c":4.53,"h":4.545,"l":4.53,"n":276,"o":4.54,"t":"2026-10-05T17:45:00Z","v":15976,"vw":4.538603},{"c":4.525,"h":4.535,"l":4.52,"n":145,"o":4.535,"t":"2026-10-05T18:00:00Z","v":11431,"vw":4.527806},{"c":4.525,"h":4.53,"l":4.52,"n":162,"o":4.525,"t":"2026-10-05T18:15:00Z","v":11225,"vw":4.524175},{"c":4.54,"h":4.545,"l":4.5299,"n":244,"o":4.5299,"t":"2026-10-05T18:30:00Z","v":30417,"vw":4.53415},{"c":4.545,"h":4.545,"l":4.53,"n":159,"o":4.54,"t":"2026-10-05T18:45:00Z","v":13906,"vw":4.537593},{"c":4.565,"h":4.565,"l":4.55,"n":207,"o":4.55,"t":"2026-10-05T19:00:00Z","v":28301,"vw":4.55762},{"c":4.56,"h":4.57,"l":4.56,"n":218,"o":4.565,"t":"2026-10-05T19:15:00Z","v":19322,"vw":4.565379},{"c":4.565,"h":4.57,"l":4.55,"n":337,"o":4.5609,"t":"2026-10-05T19:30:00Z","v":35821,"vw":4.5621},{"c":4.585,"h":4.585,"l":4.555,"n":1336,"o":4.565,"t":"2026-10-05T19:45:00Z","v":212896,"vw":4.572472},{"c":4.57,"h":4.59,"l":4.57,"n":50,"o":4.57,"t":"2026-10-05T20:00:00Z","v":205992,"vw":4.570062},{"c":4.6,"h":4.6,"l":4.57,"n":2,"o":4.57,"t":"2026-10-05T20:15:00Z","v":732,"vw":4.590492},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-05T20:30:00Z","v":500,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-05T21:30:00Z","v":950,"vw":4.6},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-05T22:15:00Z","v":528,"vw":4.65},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-05T22:30:00Z","v":1502,"vw":4.57},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-05T23:45:00Z","v":250,"vw":4.56},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-06T12:30:00Z","v":500,"vw":4.57},{"c":4.66,"h":4.66,"l":4.65,"n":4,"o":4.66,"t":"2026-10-06T13:00:00Z","v":3500,"vw":4.659714},{"c":4.565,"h":4.645,"l":4.52,"n":533,"o":4.62,"t":"2026-10-06T13:30:00Z","v":81383,"vw":4.546277},{"c":4.555,"h":4.58,"l":4.54,"n":224,"o":4.57,"t":"2026-10-06T13:45:00Z","v":29646,"vw":4.558571},{"c":4.48,"h":4.565,"l":4.465,"n":507,"o":4.555,"t":"2026-10-06T14:00:00Z","v":59521,"vw":4.498929},{"c":4.495,"h":4.5099,"l":4.46,"n":468,"o":4.48,"t":"2026-10-06T14:15:00Z","v":58362,"vw":4.484253},{"c":4.49,"h":4.505,"l":4.48,"n":316,"o":4.495,"t":"2026-10-06T14:30:00Z","v":33918,"vw":4.493335},{"c":4.54,"h":4.54,"l":4.4972,"n":365,"o":4.5,"t":"2026-10-06T14:45:00Z","v":34322,"vw":4.51875},{"c":4.55,"h":4.555,"l":4.52,"n":520,"o":4.535,"t":"2026-10-06T15:00:00Z","v":52531,"vw":4.542097},{"c":4.61,"h":4.615,"l":4.545,"n":422,"o":4.55,"t":"2026-10-06T15:15:00Z","v":39030,"vw":4.578631},{"c":4.605,"h":4.62,"l":4.595,"n":351,"o":4.605,"t":"2026-10-06T15:30:00Z","v":56841,"vw":4.607452},{"c":4.575,"h":4.6,"l":4.57,"n":147,"o":4.6,"t":"2026-10-06T15:45:00Z","v":20437,"vw":4.582762},{"c":4.577,"h":4.577,"l":4.565,"n":207,"o":4.575,"t":"2026-10-06T16:00:00Z","v":13150,"vw":4.572384},{"c":4.575,"h":4.58,"l":4.5608,"n":277,"o":4.575,"t":"2026-10-06T16:15:00Z","v":32048,"vw":4.570576},{"c":4.555,"h":4.575,"l":4.555,"n":140,"o":4.575,"t":"2026-10-06T16:30:00Z","v":11096,"vw":4.569405},{"c":4.555,"h":4.56,"l":4.55,"n":103,"o":4.555,"t":"2026-10-06T16:45:00Z","v":5820,"vw":4.555135},{"c":4.545,"h":4.555,"l":4.54,"n":146,"o":4.555,"t":"2026-10-06T17:00:00Z","v":15732,"vw":4.549378},{"c":4.565,"h":4.575,"l":4.53,"n":301,"o":4.545,"t":"2026-10-06T17:15:00Z","v":31234,"vw":4.551572},{"c":4.56,"h":4.57,"l":4.55,"n":209,"o":4.565,"t":"2026-10-06T17:30:00Z","v":29219,"vw":4.558437},{"c":4.565,"h":4.57,"l":4.5514,"n":245,"o":4.555,"t":"2026-10-06T17:45:00Z","v":10530,"vw":4.56172},{"c":4.575,"h":4.58,"l":4.565,"n":211,"o":4.565,"t":"2026-10-06T18:00:00Z","v":9646,"vw":4.570155},{"c":4.6,"h":4.6,"l":4.57,"n":489,"o":4.575,"t":"2026-10-06T18:15:00Z","v":51087,"vw":4.582567},{"c":4.595,"h":4.6009,"l":4.59,"n":239,"o":4.595,"t":"2026-10-06T18:30:00Z","v":19653,"vw":4.597355},{"c":4.62,"h":4.62,"l":4.59,"n":297,"o":4.595,"t":"2026-10-06T18:45:00Z","v":29252,"vw":4.602629},{"c":4.625,"h":4.63,"l":4.605,"n":278,"o":4.615,"t":"2026-10-06T19:00:00Z","v":31236,"vw":4.615482},{"c":4.615,"h":4.63,"l":4.6,"n":382,"o":4.625,"t":"2026-10-06T19:15:00Z","v":54511,"vw":4.612653},{"c":4.605,"h":4.62,"l":4.59,"n":504,"o":4.615,"t":"2026-10-06T19:30:00Z","v":87206,"vw":4.604128},{"c":4.605,"h":4.63,"l":4.59,"n":1131,"o":4.605,"t":"2026-10-06T19:45:00Z","v":200662,"vw":4.613715},{"c":4.59,"h":4.61,"l":4.59,"n":16,"o":4.61,"t":"2026-10-06T20:00:00Z","v":94706,"vw":4.609756},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-06T20:15:00Z","v":300,"vw":4.62},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-06T21:15:00Z","v":100,"vw":4.65},{"c":4.5964,"h":4.5964,"l":4.5964,"n":1,"o":4.5964,"t":"2026-10-06T22:15:00Z","v":500,"vw":4.5964},{"c":4.59,"h":4.62,"l":4.59,"n":2,"o":4.62,"t":"2026-10-07T12:00:00Z","v":700,"vw":4.611429},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-07T13:15:00Z","v":2082,"vw":4.59},{"c":4.58,"h":4.595,"l":4.5301,"n":297,"o":4.58,"t":"2026-10-07T13:30:00Z","v":91143,"vw":4.556358},{"c":4.59,"h":4.61,"l":4.58,"n":148,"o":4.59,"t":"2026-10-07T13:45:00Z","v":25830,"vw":4.597423},{"c":4.585,"h":4.605,"l":4.58,"n":297,"o":4.59,"t":"2026-10-07T14:00:00Z","v":28530,"vw":4.596998},{"c":4.595,"h":4.605,"l":4.585,"n":224,"o":4.585,"t":"2026-10-07T14:15:00Z","v":14565,"vw":4.591156},{"c":4.615,"h":4.625,"l":4.59,"n":173,"o":4.59,"t":"2026-10-07T14:30:00Z","v":14272,"vw":4.608291},{"c":4.645,"h":4.6599,"l":4.6,"n":233,"o":4.61,"t":"2026-10-07T14:45:00Z","v":28340,"vw":4.635294},{"c":4.63,"h":4.64,"l":4.61,"n":181,"o":4.64,"t":"2026-10-07T15:00:00Z","v":23601,"vw":4.625508},{"c":4.635,"h":4.64,"l":4.63,"n":79,"o":4.64,"t":"2026-10-07T15:15:00Z","v":9409,"vw":4.634105},{"c":4.61,"h":4.645,"l":4.61,"n":239,"o":4.635,"t":"2026-10-07T15:30:00Z","v":19590,"vw":4.633393},{"c":4.63,"h":4.63,"l":4.605,"n":135,"o":4.605,"t":"2026-10-07T15:45:00Z","v":14966,"vw":4.618589},{"c":4.6301,"h":4.635,"l":4.625,"n":163,"o":4.63,"t":"2026-10-07T16:00:00Z","v":15199,"vw":4.629744},{"c":4.665,"h":4.665,"l":4.635,"n":167,"o":4.635,"t":"2026-10-07T16:15:00Z","v":10057,"vw":4.649447},{"c":4.645,"h":4.665,"l":4.6414,"n":119,"o":4.665,"t":"2026-10-07T16:30:00Z","v":14168,"vw":4.650819},{"c":4.655,"h":4.655,"l":4.64,"n":155,"o":4.645,"t":"2026-10-07T16:45:00Z","v":14509,"vw":4.646608},{"c":4.61,"h":4.665,"l":4.61,"n":548,"o":4.655,"t":"2026-10-07T17:00:00Z","v":102032,"vw":4.647084},{"c":4.58,"h":4.63,"l":4.575,"n":558,"o":4.6,"t":"2026-10-07T17:15:00Z","v":126554,"vw":4.605291},{"c":4.58,"h":4.585,"l":4.575,"n":165,"o":4.575,"t":"2026-10-07T17:30:00Z","v":18419,"vw":4.577968},{"c":4.58,"h":4.59,"l":4.57,"n":171,"o":4.585,"t":"2026-10-07T17:45:00Z","v":18280,"vw":4.580969},{"c":4.565,"h":4.58,"l":4.56,"n":306,"o":4.575,"t":"2026-10-07T18:00:00Z","v":51619,"vw":4.571417},{"c":4.55,"h":4.575,"l":4.55,"n":447,"o":4.565,"t":"2026-10-07T18:15:00Z","v":87228,"vw":4.559144},{"c":4.59,"h":4.59,"l":4.54,"n":320,"o":4.545,"t":"2026-10-07T18:30:00Z","v":64518,"vw":4.561226},{"c":4.595,"h":4.6,"l":4.58,"n":287,"o":4.588,"t":"2026-10-07T18:45:00Z","v":60495,"vw":4.591132},{"c":4.58,"h":4.595,"l":4.58,"n":202,"o":4.595,"t":"2026-10-07T19:00:00Z","v":39157,"vw":4.58948},{"c":4.595,"h":4.61,"l":4.575,"n":413,"o":4.58,"t":"2026-10-07T19:15:00Z","v":121330,"vw":4.596469},{"c":4.615,"h":4.64,"l":4.595,"n":623,"o":4.595,"t":"2026-10-07T19:30:00Z","v":105368,"vw":4.61013},{"c":4.61,"h":4.64,"l":4.61,"n":1080,"o":4.615,"t":"2026-10-07T19:45:00Z","v":158724,"vw":4.623593},{"c":4.62,"h":4.62,"l":4.62,"n":18,"o":4.62,"t":"2026-10-07T20:00:00Z","v":69146,"vw":4.62},{"c":4.5283,"h":4.5283,"l":4.5283,"n":1,"o":4.5283,"t":"2026-10-08T11:00:00Z","v":100,"vw":4.5283},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-08T11:15:00Z","v":509,"vw":4.61},{"c":4.56,"h":4.62,"l":4.55,"n":259,"o":4.62,"t":"2026-10-08T13:30:00Z","v":49141,"vw":4.567931},{"c":4.61,"h":4.645,"l":4.57,"n":390,"o":4.57,"t":"2026-10-08T13:45:00Z","v":64941,"vw":4.616057},{"c":4.625,"h":4.63,"l":4.57,"n":295,"o":4.615,"t":"2026-10-08T14:00:00Z","v":37227,"vw":4.599063},{"c":4.625,"h":4.635,"l":4.605,"n":219,"o":4.625,"t":"2026-10-08T14:15:00Z","v":26823,"vw":4.622888},{"c":4.625,"h":4.65,"l":4.615,"n":544,"o":4.62,"t":"2026-10-08T14:30:00Z","v":88695,"vw":4.635526},{"c":4.63,"h":4.645,"l":4.625,"n":307,"o":4.625,"t":"2026-10-08T14:45:00Z","v":27314,"vw":4.630899},{"c":4.64,"h":4.6499,"l":4.62,"n":241,"o":4.625,"t":"2026-10-08T15:00:00Z","v":35625,"vw":4.633918},{"c":4.67,"h":4.685,"l":4.64,"n":349,"o":4.64,"t":"2026-10-08T15:15:00Z","v":51372,"vw":4.668589},{"c":4.65,"h":4.6699,"l":4.64,"n":203,"o":4.66,"t":"2026-10-08T15:30:00Z","v":16166,"vw":4.649654},{"c":4.645,"h":4.65,"l":4.64,"n":160,"o":4.64,"t":"2026-10-08T15:45:00Z","v":13058,"vw":4.644707},{"c":4.665,"h":4.685,"l":4.645,"n":614,"o":4.6485,"t":"2026-10-08T16:00:00Z","v":99325,"vw":4.664701},{"c":4.65,"h":4.705,"l":4.65,"n":442,"o":4.665,"t":"2026-10-08T16:15:00Z","v":45699,"vw":4.681802},{"c":4.665,"h":4.685,"l":4.64,"n":342,"o":4.6512,"t":"2026-10-08T16:30:00Z","v":38107,"vw":4.662754},{"c":4.68,"h":4.68,"l":4.625,"n":443,"o":4.664,"t":"2026-10-08T16:45:00Z","v":74134,"vw":4.660631},{"c":4.69,"h":4.695,"l":4.66,"n":304,"o":4.67,"t":"2026-10-08T17:00:00Z","v":48675,"vw":4.680854},{"c":4.7,"h":4.7299,"l":4.685,"n":318,"o":4.685,"t":"2026-10-08T17:15:00Z","v":33657,"vw":4.705992},{"c":4.735,"h":4.75,"l":4.71,"n":605,"o":4.71,"t":"2026-10-08T17:30:00Z","v":117895,"vw":4.740715},{"c":4.7616,"h":4.765,"l":4.7301,"n":282,"o":4.735,"t":"2026-10-08T17:45:00Z","v":53499,"vw":4.74789},{"c":4.825,"h":4.84,"l":4.755,"n":1136,"o":4.765,"t":"2026-10-08T18:00:00Z","v":260214,"vw":4.793575},{"c":4.835,"h":4.835,"l":4.8009,"n":442,"o":4.825,"t":"2026-10-08T18:15:00Z","v":58498,"vw":4.81379},{"c":4.825,"h":4.85,"l":4.8212,"n":229,"o":4.835,"t":"2026-10-08T18:30:00Z","v":22870,"vw":4.833534},{"c":4.815,"h":4.83,"l":4.81,"n":261,"o":4.825,"t":"2026-10-08T18:45:00Z","v":27070,"vw":4.817351},{"c":4.82,"h":4.835,"l":4.815,"n":503,"o":4.815,"t":"2026-10-08T19:00:00Z","v":59297,"vw":4.822298},{"c":4.815,"h":4.84,"l":4.81,"n":317,"o":4.82,"t":"2026-10-08T19:15:00Z","v":52107,"vw":4.821666},{"c":4.805,"h":4.815,"l":4.785,"n":624,"o":4.815,"t":"2026-10-08T19:30:00Z","v":77888,"vw":4.802959},{"c":4.77,"h":4.805,"l":4.755,"n":1455,"o":4.8,"t":"2026-10-08T19:45:00Z","v":182163,"vw":4.775163},{"c":4.76,"h":4.76,"l":4.76,"n":21,"o":4.76,"t":"2026-10-08T20:00:00Z","v":650196,"vw":4.76},{"c":4.7699,"h":4.7699,"l":4.7699,"n":1,"o":4.7699,"t":"2026-10-08T20:15:00Z","v":100,"vw":4.7699},{"c":4.776,"h":4.7769,"l":4.776,"n":3,"o":4.7769,"t":"2026-10-08T21:30:00Z","v":405,"vw":4.776225},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-08T23:00:00Z","v":114,"vw":4.76},{"c":4.7996,"h":4.7996,"l":4.7996,"n":2,"o":4.7996,"t":"2026-10-09T13:00:00Z","v":5016,"vw":4.7996},{"c":4.83,"h":4.86,"l":4.78,"n":403,"o":4.78,"t":"2026-10-09T13:30:00Z","v":88514,"vw":4.838049},{"c":4.905,"h":4.91,"l":4.8359,"n":357,"o":4.84,"t":"2026-10-09T13:45:00Z","v":50971,"vw":4.880489},{"c":4.945,"h":4.975,"l":4.91,"n":772,"o":4.91,"t":"2026-10-09T14:00:00Z","v":120384,"vw":4.945602},{"c":4.815,"h":4.945,"l":4.805,"n":952,"o":4.945,"t":"2026-10-09T14:15:00Z","v":178539,"vw":4.877008},{"c":4.815,"h":4.8199,"l":4.8,"n":335,"o":4.8199,"t":"2026-10-09T14:30:00Z","v":36701,"vw":4.810397},{"c":4.76,"h":4.815,"l":4.755,"n":809,"o":4.81,"t":"2026-10-09T14:45:00Z","v":182817,"vw":4.786071},{"c":4.755,"h":4.77,"l":4.755,"n":311,"o":4.755,"t":"2026-10-09T15:00:00Z","v":27216,"vw":4.763837},{"c":4.755,"h":4.76,"l":4.74,"n":303,"o":4.7599,"t":"2026-10-09T15:15:00Z","v":23148,"vw":4.75283},{"c":4.795,"h":4.795,"l":4.7599,"n":228,"o":4.7599,"t":"2026-10-09T15:30:00Z","v":27853,"vw":4.781926},{"c":4.82,"h":4.83,"l":4.79,"n":250,"o":4.795,"t":"2026-10-09T15:45:00Z","v":16069,"vw":4.809983},{"c":4.8113,"h":4.82,"l":4.81,"n":259,"o":4.82,"t":"2026-10-09T16:00:00Z","v":47648,"vw":4.811917},{"c":4.8413,"h":4.855,"l":4.81,"n":460,"o":4.815,"t":"2026-10-09T16:15:00Z","v":106455,"vw":4.842883},{"c":4.84,"h":4.8561,"l":4.835,"n":315,"o":4.8402,"t":"2026-10-09T16:30:00Z","v":31951,"vw":4.845231},{"c":4.84,"h":4.85,"l":4.835,"n":158,"o":4.84,"t":"2026-10-09T16:45:00Z","v":11321,"vw":4.840803},{"c":4.845,"h":4.86,"l":4.845,"n":171,"o":4.845,"t":"2026-10-09T17:00:00Z","v":9412,"vw":4.849594},{"c":4.855,"h":4.87,"l":4.85,"n":121,"o":4.85,"t":"2026-10-09T17:15:00Z","v":12110,"vw":4.85862},{"c":4.865,"h":4.87,"l":4.85,"n":182,"o":4.855,"t":"2026-10-09T17:30:00Z","v":28064,"vw":4.859602},{"c":4.855,"h":4.86,"l":4.85,"n":199,"o":4.86,"t":"2026-10-09T17:45:00Z","v":24977,"vw":4.856915},{"c":4.86,"h":4.86,"l":4.845,"n":205,"o":4.85,"t":"2026-10-09T18:00:00Z","v":26846,"vw":4.851317},{"c":4.865,"h":4.88,"l":4.855,"n":243,"o":4.855,"t":"2026-10-09T18:15:00Z","v":18317,"vw":4.866715},{"c":4.845,"h":4.87,"l":4.845,"n":348,"o":4.865,"t":"2026-10-09T18:30:00Z","v":29874,"vw":4.854503},{"c":4.8488,"h":4.86,"l":4.845,"n":342,"o":4.85,"t":"2026-10-09T18:45:00Z","v":42671,"vw":4.851703},{"c":4.82,"h":4.845,"l":4.81,"n":742,"o":4.845,"t":"2026-10-09T19:00:00Z","v":104734,"vw":4.828216},{"c":4.815,"h":4.83,"l":4.81,"n":391,"o":4.825,"t":"2026-10-09T19:15:00Z","v":44385,"vw":4.817299},{"c":4.785,"h":4.81,"l":4.78,"n":386,"o":4.81,"t":"2026-10-09T19:30:00Z","v":40140,"vw":4.79019},{"c":4.77,"h":4.79,"l":4.75,"n":1761,"o":4.785,"t":"2026-10-09T19:45:00Z","v":215646,"vw":4.768584},{"c":4.8,"h":4.81,"l":4.78,"n":14,"o":4.78,"t":"2026-10-09T20:00:00Z","v":123017,"vw":4.781179},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-09T20:15:00Z","v":100,"vw":4.76},{"c":4.8017,"h":4.8017,"l":4.78,"n":2,"o":4.78,"t":"2026-10-09T20:30:00Z","v":200,"vw":4.79085},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-09T22:30:00Z","v":200,"vw":4.79},{"c":4.7701,"h":4.7701,"l":4.7701,"n":1,"o":4.7701,"t":"2026-10-09T23:00:00Z","v":1200,"vw":4.7701},{"c":4.77,"h":4.77,"l":4.77,"n":13,"o":4.77,"t":"2026-10-12T09:15:00Z","v":491,"vw":4.77},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-12T12:15:00Z","v":1750,"vw":4.83},{"c":4.8,"h":4.89,"l":4.734,"n":265,"o":4.77,"t":"2026-10-12T13:30:00Z","v":81200,"vw":4.783768},{"c":4.83,"h":4.84,"l":4.78,"n":205,"o":4.795,"t":"2026-10-12T13:45:00Z","v":36773,"vw":4.805469},{"c":4.765,"h":4.82,"l":4.765,"n":246,"o":4.82,"t":"2026-10-12T14:00:00Z","v":23994,"vw":4.7929},{"c":4.775,"h":4.79,"l":4.76,"n":218,"o":4.765,"t":"2026-10-12T14:15:00Z","v":18114,"vw":4.775322},{"c":4.755,"h":4.77,"l":4.74,"n":258,"o":4.77,"t":"2026-10-12T14:30:00Z","v":34113,"vw":4.750967},{"c":4.785,"h":4.785,"l":4.75,"n":207,"o":4.755,"t":"2026-10-12T14:45:00Z","v":15388,"vw":4.76335},{"c":4.805,"h":4.81,"l":4.77,"n":286,"o":4.78,"t":"2026-10-12T15:00:00Z","v":30142,"vw":4.785386},{"c":4.825,"h":4.83,"l":4.795,"n":269,"o":4.8001,"t":"2026-10-12T15:15:00Z","v":32479,"vw":4.809787},{"c":4.805,"h":4.82,"l":4.795,"n":251,"o":4.82,"t":"2026-10-12T15:30:00Z","v":19329,"vw":4.809752},{"c":4.8,"h":4.81,"l":4.79,"n":236,"o":4.805,"t":"2026-10-12T15:45:00Z","v":23611,"vw":4.804677},{"c":4.775,"h":4.795,"l":4.77,"n":212,"o":4.795,"t":"2026-10-12T16:00:00Z","v":10648,"vw":4.786151},{"c":4.785,"h":4.79,"l":4.775,"n":150,"o":4.775,"t":"2026-10-12T16:15:00Z","v":7917,"vw":4.781039},{"c":4.785,"h":4.7899,"l":4.78,"n":133,"o":4.785,"t":"2026-10-12T16:30:00Z","v":8547,"vw":4.782428},{"c":4.785,"h":4.805,"l":4.7803,"n":302,"o":4.785,"t":"2026-10-12T16:45:00Z","v":38878,"vw":4.789758},{"c":4.77,"h":4.79,"l":4.77,"n":137,"o":4.785,"t":"2026-10-12T17:00:00Z","v":31043,"vw":4.77542},{"c":4.79,"h":4.79,"l":4.77,"n":168,"o":4.775,"t":"2026-10-12T17:15:00Z","v":13361,"vw":4.778554},{"c":4.8,"h":4.805,"l":4.78,"n":273,"o":4.785,"t":"2026-10-12T17:30:00Z","v":37713,"vw":4.791298},{"c":4.79,"h":4.805,"l":4.78,"n":229,"o":4.8,"t":"2026-10-12T17:45:00Z","v":13759,"vw":4.792113},{"c":4.805,"h":4.81,"l":4.785,"n":135,"o":4.785,"t":"2026-10-12T18:00:00Z","v":10210,"vw":4.795298},{"c":4.83,"h":4.83,"l":4.795,"n":347,"o":4.805,"t":"2026-10-12T18:15:00Z","v":44385,"vw":4.809492},{"c":4.84,"h":4.84,"l":4.83,"n":161,"o":4.835,"t":"2026-10-12T18:30:00Z","v":42823,"vw":4.838964},{"c":4.84,"h":4.86,"l":4.82,"n":419,"o":4.835,"t":"2026-10-12T18:45:00Z","v":64747,"vw":4.84288},{"c":4.84,"h":4.845,"l":4.825,"n":335,"o":4.84,"t":"2026-10-12T19:00:00Z","v":35800,"vw":4.837347},{"c":4.81,"h":4.845,"l":4.81,"n":263,"o":4.835,"t":"2026-10-12T19:15:00Z","v":26442,"vw":4.827959},{"c":4.795,"h":4.82,"l":4.785,"n":342,"o":4.81,"t":"2026-10-12T19:30:00Z","v":41002,"vw":4.795812},{"c":4.81,"h":4.835,"l":4.79,"n":1026,"o":4.79,"t":"2026-10-12T19:45:00Z","v":128168,"vw":4.819727},{"c":4.81,"h":4.81,"l":4.81,"n":16,"o":4.81,"t":"2026-10-12T20:00:00Z","v":73988,"vw":4.81},{"c":4.79,"h":4.8,"l":4.79,"n":8,"o":4.79,"t":"2026-10-12T20:15:00Z","v":1900,"vw":4.790535},{"c":4.7865,"h":4.8,"l":4.7865,"n":2,"o":4.8,"t":"2026-10-12T21:30:00Z","v":500,"vw":4.79325},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-12T22:30:00Z","v":192,"vw":4.8},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-13T13:15:00Z","v":1210,"vw":4.82},{"c":4.745,"h":4.81,"l":4.73,"n":303,"o":4.8,"t":"2026-10-13T13:30:00Z","v":54665,"vw":4.765869},{"c":4.735,"h":4.75,"l":4.73,"n":244,"o":4.75,"t":"2026-10-13T13:45:00Z","v":26348,"vw":4.739689},{"c":4.72,"h":4.75,"l":4.705,"n":341,"o":4.74,"t":"2026-10-13T14:00:00Z","v":96184,"vw":4.723838},{"c":4.715,"h":4.73,"l":4.71,"n":270,"o":4.7271,"t":"2026-10-13T14:15:00Z","v":25073,"vw":4.720567},{"c":4.72,"h":4.745,"l":4.715,"n":353,"o":4.715,"t":"2026-10-13T14:30:00Z","v":44694,"vw":4.726293},{"c":4.7,"h":4.7374,"l":4.7,"n":537,"o":4.725,"t":"2026-10-13T14:45:00Z","v":64304,"vw":4.71991},{"c":4.72,"h":4.72,"l":4.695,"n":365,"o":4.705,"t":"2026-10-13T15:00:00Z","v":58625,"vw":4.703497},{"c":4.715,"h":4.73,"l":4.71,"n":455,"o":4.72,"t":"2026-10-13T15:15:00Z","v":42212,"vw":4.720215},{"c":4.705,"h":4.715,"l":4.705,"n":197,"o":4.715,"t":"2026-10-13T15:30:00Z","v":14664,"vw":4.709185},{"c":4.73,"h":4.735,"l":4.67,"n":591,"o":4.705,"t":"2026-10-13T15:45:00Z","v":87790,"vw":4.703801},{"c":4.73,"h":4.74,"l":4.725,"n":262,"o":4.73,"t":"2026-10-13T16:00:00Z","v":20083,"vw":4.731034},{"c":4.73,"h":4.735,"l":4.7101,"n":304,"o":4.73,"t":"2026-10-13T16:15:00Z","v":30693,"vw":4.723215},{"c":4.745,"h":4.745,"l":4.73,"n":255,"o":4.7312,"t":"2026-10-13T16:30:00Z","v":23695,"vw":4.737925},{"c":4.725,"h":4.745,"l":4.725,"n":237,"o":4.745,"t":"2026-10-13T16:45:00Z","v":23567,"vw":4.735771},{"c":4.705,"h":4.745,"l":4.705,"n":236,"o":4.73,"t":"2026-10-13T17:00:00Z","v":27585,"vw":4.729913},{"c":4.725,"h":4.73,"l":4.705,"n":191,"o":4.705,"t":"2026-10-13T17:15:00Z","v":21746,"vw":4.719542},{"c":4.715,"h":4.74,"l":4.705,"n":358,"o":4.73,"t":"2026-10-13T17:30:00Z","v":43107,"vw":4.718654},{"c":4.705,"h":4.7178,"l":4.7,"n":317,"o":4.715,"t":"2026-10-13T17:45:00Z","v":25433,"vw":4.710754},{"c":4.71,"h":4.72,"l":4.71,"n":275,"o":4.71,"t":"2026-10-13T18:00:00Z","v":25853,"vw":4.71635},{"c":4.735,"h":4.74,"l":4.71,"n":244,"o":4.715,"t":"2026-10-13T18:15:00Z","v":23067,"vw":4.728225},{"c":4.71,"h":4.7378,"l":4.71,"n":341,"o":4.73,"t":"2026-10-13T18:30:00Z","v":38453,"vw":4.724251},{"c":4.6988,"h":4.715,"l":4.6901,"n":272,"o":4.71,"t":"2026-10-13T18:45:00Z","v":23916,"vw":4.704637},{"c":4.695,"h":4.7,"l":4.685,"n":238,"o":4.69,"t":"2026-10-13T19:00:00Z","v":22562,"vw":4.694262},{"c":4.705,"h":4.705,"l":4.68,"n":393,"o":4.695,"t":"2026-10-13T19:15:00Z","v":50527,"vw":4.694882},{"c":4.735,"h":4.7499,"l":4.7,"n":792,"o":4.705,"t":"2026-10-13T19:30:00Z","v":196791,"vw":4.730249},{"c":4.68,"h":4.7399,"l":4.67,"n":891,"o":4.735,"t":"2026-10-13T19:45:00Z","v":137951,"vw":4.696484},{"c":4.74,"h":4.74,"l":4.67,"n":17,"o":4.67,"t":"2026-10-13T20:00:00Z","v":121550,"vw":4.670195},{"c":4.74,"h":4.88,"l":4.74,"n":4,"o":4.88,"t":"2026-10-13T20:15:00Z","v":508,"vw":4.77783},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-13T21:00:00Z","v":100,"vw":4.85},{"c":4.7595,"h":4.7595,"l":4.7595,"n":1,"o":4.7595,"t":"2026-10-13T23:45:00Z","v":1000,"vw":4.7595},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-14T08:00:00Z","v":500,"vw":4.77},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-14T10:45:00Z","v":810,"vw":4.79},{"c":4.7001,"h":4.8699,"l":4.7,"n":10,"o":4.74,"t":"2026-10-14T11:15:00Z","v":7255,"vw":4.820845},{"c":4.87,"h":4.87,"l":4.77,"n":2,"o":4.77,"t":"2026-10-14T11:30:00Z","v":5158,"vw":4.771939},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-14T11:45:00Z","v":500,"vw":4.7},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-14T12:00:00Z","v":100,"vw":4.83},{"c":4.63,"h":4.73,"l":4.63,"n":6,"o":4.73,"t":"2026-10-14T12:30:00Z","v":1543,"vw":4.662641},{"c":4.675,"h":4.675,"l":4.675,"n":3,"o":4.675,"t":"2026-10-14T12:45:00Z","v":300,"vw":4.675},{"c":4.6,"h":4.675,"l":4.6,"n":3,"o":4.6308,"t":"2026-10-14T13:00:00Z","v":399,"vw":4.634158},{"c":4.6004,"h":4.6004,"l":4.6004,"n":1,"o":4.6004,"t":"2026-10-14T13:15:00Z","v":100,"vw":4.6004},{"c":4.67,"h":4.73,"l":4.6075,"n":598,"o":4.73,"t":"2026-10-14T13:30:00Z","v":112147,"vw":4.648505},{"c":4.66,"h":4.69,"l":4.66,"n":221,"o":4.67,"t":"2026-10-14T13:45:00Z","v":27947,"vw":4.672774},{"c":4.68,"h":4.7211,"l":4.67,"n":338,"o":4.67,"t":"2026-10-14T14:00:00Z","v":34322,"vw":4.700472},{"c":4.68,"h":4.7,"l":4.665,"n":391,"o":4.68,"t":"2026-10-14T14:15:00Z","v":40816,"vw":4.684464},{"c":4.69,"h":4.7,"l":4.67,"n":367,"o":4.685,"t":"2026-10-14T14:30:00Z","v":35739,"vw":4.683997},{"c":4.63,"h":4.72,"l":4.63,"n":465,"o":4.695,"t":"2026-10-14T14:45:00Z","v":110068,"vw":4.672156},{"c":4.62,"h":4.64,"l":4.615,"n":233,"o":4.635,"t":"2026-10-14T15:00:00Z","v":25531,"vw":4.624403},{"c":4.615,"h":4.625,"l":4.61,"n":204,"o":4.6199,"t":"2026-10-14T15:15:00Z","v":21185,"vw":4.618209},{"c":4.63,"h":4.635,"l":4.615,"n":237,"o":4.615,"t":"2026-10-14T15:30:00Z","v":21909,"vw":4.628165},{"c":4.605,"h":4.635,"l":4.605,"n":240,"o":4.63,"t":"2026-10-14T15:45:00Z","v":36588,"vw":4.618349},{"c":4.575,"h":4.61,"l":4.57,"n":286,"o":4.605,"t":"2026-10-14T16:00:00Z","v":182185,"vw":4.59032},{"c":4.605,"h":4.61,"l":4.58,"n":187,"o":4.58,"t":"2026-10-14T16:15:00Z","v":32378,"vw":4.589506},{"c":4.6099,"h":4.61,"l":4.59,"n":124,"o":4.61,"t":"2026-10-14T16:30:00Z","v":21079,"vw":4.603093},{"c":4.61,"h":4.615,"l":4.6,"n":215,"o":4.61,"t":"2026-10-14T16:45:00Z","v":24161,"vw":4.608378},{"c":4.62,"h":4.635,"l":4.614,"n":213,"o":4.62,"t":"2026-10-14T17:00:00Z","v":33622,"vw":4.627978},{"c":4.635,"h":4.645,"l":4.62,"n":214,"o":4.625,"t":"2026-10-14T17:15:00Z","v":26571,"vw":4.63364},{"c":4.6315,"h":4.645,"l":4.63,"n":182,"o":4.635,"t":"2026-10-14T17:30:00Z","v":15925,"vw":4.636165},{"c":4.64,"h":4.645,"l":4.62,"n":265,"o":4.635,"t":"2026-10-14T17:45:00Z","v":43912,"vw":4.632625},{"c":4.65,"h":4.655,"l":4.63,"n":248,"o":4.64,"t":"2026-10-14T18:00:00Z","v":20802,"vw":4.641892},{"c":4.63,"h":4.66,"l":4.63,"n":458,"o":4.655,"t":"2026-10-14T18:15:00Z","v":118056,"vw":4.654198},{"c":4.61,"h":4.645,"l":4.61,"n":245,"o":4.64,"t":"2026-10-14T18:30:00Z","v":42803,"vw":4.636565},{"c":4.625,"h":4.63,"l":4.61,"n":157,"o":4.61,"t":"2026-10-14T18:45:00Z","v":40048,"vw":4.626069},{"c":4.62,"h":4.625,"l":4.615,"n":405,"o":4.625,"t":"2026-10-14T19:00:00Z","v":54072,"vw":4.619553},{"c":4.604,"h":4.615,"l":4.5901,"n":279,"o":4.61,"t":"2026-10-14T19:15:00Z","v":59336,"vw":4.603315},{"c":4.585,"h":4.605,"l":4.58,"n":542,"o":4.605,"t":"2026-10-14T19:30:00Z","v":76055,"vw":4.592891},{"c":4.61,"h":4.62,"l":4.585,"n":1354,"o":4.585,"t":"2026-10-14T19:45:00Z","v":174686,"vw":4.599299},{"c":4.61,"h":4.61,"l":4.61,"n":11,"o":4.61,"t":"2026-10-14T20:00:00Z","v":144232,"vw":4.61},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-14T21:00:00Z","v":2044,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-14T22:45:00Z","v":100,"vw":4.62},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-15T09:45:00Z","v":101,"vw":4.58},{"c":4.65,"h":4.7,"l":4.65,"n":10,"o":4.6898,"t":"2026-10-15T11:00:00Z","v":11460,"vw":4.688631},{"c":4.68,"h":4.68,"l":4.6726,"n":2,"o":4.6726,"t":"2026-10-15T11:15:00Z","v":716,"vw":4.674832},{"c":4.645,"h":4.67,"l":4.645,"n":4,"o":4.67,"t":"2026-10-15T11:30:00Z","v":1450,"vw":4.661379},{"c":4.63,"h":4.67,"l":4.63,"n":5,"o":4.63,"t":"2026-10-15T11:45:00Z","v":4200,"vw":4.65631},{"c":4.6454,"h":4.65,"l":4.645,"n":5,"o":4.65,"t":"2026-10-15T12:00:00Z","v":2602,"vw":4.646639},{"c":4.6454,"h":4.65,"l":4.6208,"n":5,"o":4.65,"t":"2026-10-15T12:15:00Z","v":2594,"vw":4.633416},{"c":4.64,"h":4.64,"l":4.63,"n":5,"o":4.6391,"t":"2026-10-15T12:30:00Z","v":1149,"vw":4.638643},{"c":4.64,"h":4.65,"l":4.63,"n":9,"o":4.65,"t":"2026-10-15T12:45:00Z","v":5930,"vw":4.640557},{"c":4.6755,"h":4.6755,"l":4.649,"n":12,"o":4.65,"t":"2026-10-15T13:00:00Z","v":12501,"vw":4.65197},{"c":4.6769,"h":4.6769,"l":4.6728,"n":2,"o":4.6728,"t":"2026-10-15T13:15:00Z","v":2000,"vw":4.67485},{"c":4.63,"h":4.715,"l":4.585,"n":768,"o":4.67,"t":"2026-10-15T13:30:00Z","v":233299,"vw":4.641688},{"c":4.435,"h":4.63,"l":4.3601,"n":1094,"o":4.63,"t":"2026-10-15T13:45:00Z","v":341722,"vw":4.472163},{"c":4.535,"h":4.57,"l":4.43,"n":1232,"o":4.435,"t":"2026-10-15T14:00:00Z","v":176794,"vw":4.508658},{"c":4.425,"h":4.575,"l":4.41,"n":1269,"o":4.535,"t":"2026-10-15T14:15:00Z","v":159588,"vw":4.479377},{"c":4.395,"h":4.425,"l":4.33,"n":901,"o":4.42,"t":"2026-10-15T14:30:00Z","v":162324,"vw":4.378029},{"c":4.29,"h":4.4,"l":4.29,"n":1059,"o":4.395,"t":"2026-10-15T14:45:00Z","v":205339,"vw":4.328928},{"c":4.3227,"h":4.345,"l":4.255,"n":1349,"o":4.29,"t":"2026-10-15T15:00:00Z","v":295822,"vw":4.291479},{"c":4.31,"h":4.34,"l":4.3,"n":510,"o":4.3245,"t":"2026-10-15T15:15:00Z","v":113072,"vw":4.315014},{"c":4.2899,"h":4.33,"l":4.28,"n":881,"o":4.305,"t":"2026-10-15T15:30:00Z","v":143288,"vw":4.307764},{"c":4.305,"h":4.315,"l":4.27,"n":499,"o":4.285,"t":"2026-10-15T15:45:00Z","v":62181,"vw":4.291891},{"c":4.29,"h":4.31,"l":4.26,"n":655,"o":4.305,"t":"2026-10-15T16:00:00Z","v":162632,"vw":4.285458},{"c":4.2599,"h":4.2999,"l":4.25,"n":329,"o":4.295,"t":"2026-10-15T16:15:00Z","v":52865,"vw":4.268895},{"c":4.25,"h":4.2588,"l":4.23,"n":649,"o":4.255,"t":"2026-10-15T16:30:00Z","v":170128,"vw":4.244986},{"c":4.192752,"h":4.25,"l":4.1801,"n":629,"o":4.25,"t":"2026-10-15T16:45:00Z","v":199912,"vw":4.21769},{"c":4.185,"h":4.195,"l":4.15,"n":806,"o":4.195,"t":"2026-10-15T17:00:00Z","v":200243,"vw":4.168861},{"c":4.165,"h":4.1988,"l":4.16,"n":403,"o":4.185,"t":"2026-10-15T17:15:00Z","v":90941,"vw":4.181434},{"c":4.135,"h":4.19,"l":4.13,"n":534,"o":4.165,"t":"2026-10-15T17:30:00Z","v":113807,"vw":4.161421},{"c":4.035,"h":4.15,"l":4.005,"n":1150,"o":4.135,"t":"2026-10-15T17:45:00Z","v":374283,"vw":4.053508},{"c":4.145,"h":4.165,"l":3.99,"n":1377,"o":4.035,"t":"2026-10-15T18:00:00Z","v":462436,"vw":4.038196},{"c":4.145,"h":4.17,"l":4.14,"n":603,"o":4.145,"t":"2026-10-15T18:15:00Z","v":100383,"vw":4.151518},{"c":4.145,"h":4.165,"l":4.14,"n":551,"o":4.15,"t":"2026-10-15T18:30:00Z","v":118219,"vw":4.15382},{"c":4.145,"h":4.17,"l":4.14,"n":561,"o":4.145,"t":"2026-10-15T18:45:00Z","v":95885,"vw":4.153939},{"c":4.1199,"h":4.145,"l":4.11,"n":636,"o":4.145,"t":"2026-10-15T19:00:00Z","v":129461,"vw":4.124486},{"c":4.115,"h":4.14,"l":4.11,"n":791,"o":4.12,"t":"2026-10-15T19:15:00Z","v":126919,"vw":4.125754},{"c":4.075,"h":4.12,"l":4.06,"n":1387,"o":4.115,"t":"2026-10-15T19:30:00Z","v":249070,"vw":4.080785},{"c":4.07,"h":4.12,"l":4.04,"n":3453,"o":4.075,"t":"2026-10-15T19:45:00Z","v":724231,"vw":4.08302},{"c":4.14,"h":4.14,"l":4.06,"n":14,"o":4.07,"t":"2026-10-15T20:00:00Z","v":138376,"vw":4.060555},{"c":4.1062,"h":4.1062,"l":4.1062,"n":1,"o":4.1062,"t":"2026-10-15T20:15:00Z","v":500,"vw":4.1062},{"c":4.1,"h":4.11,"l":4.1,"n":13,"o":4.11,"t":"2026-10-15T20:45:00Z","v":497,"vw":4.105},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-10-15T21:00:00Z","v":609,"vw":4.11},{"c":4.1,"h":4.105,"l":4.1,"n":14,"o":4.1,"t":"2026-10-15T21:15:00Z","v":3130,"vw":4.101179},{"c":4.14,"h":4.1472,"l":4.09,"n":7,"o":4.09,"t":"2026-10-15T21:30:00Z","v":720,"vw":4.134304},{"c":4.1,"h":4.1,"l":4.09,"n":8,"o":4.09,"t":"2026-10-15T22:15:00Z","v":528,"vw":4.095804},{"c":4.096,"h":4.1,"l":4.096,"n":5,"o":4.1,"t":"2026-10-15T22:30:00Z","v":2230,"vw":4.09619},{"c":4.092,"h":4.092,"l":4.09,"n":8,"o":4.09,"t":"2026-10-15T23:00:00Z","v":5370,"vw":4.090292},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-15T23:15:00Z","v":100,"vw":4.09},{"c":4.1,"h":4.1,"l":4.09,"n":5,"o":4.09,"t":"2026-10-15T23:30:00Z","v":1608,"vw":4.098312},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-15T23:45:00Z","v":1010,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T08:00:00Z","v":370,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-16T11:15:00Z","v":463,"vw":4.1},{"c":4.15,"h":4.15,"l":4.1488,"n":2,"o":4.1488,"t":"2026-10-16T11:45:00Z","v":2700,"vw":4.148889},{"c":4.15,"h":4.15,"l":4.1,"n":2,"o":4.1,"t":"2026-10-16T12:00:00Z","v":1400,"vw":4.135714},{"c":4.1515,"h":4.1515,"l":4.1515,"n":7,"o":4.1515,"t":"2026-10-16T12:15:00Z","v":488,"vw":4.1515},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-16T12:30:00Z","v":275,"vw":4.16},{"c":4.1599,"h":4.1599,"l":4.1599,"n":2,"o":4.1599,"t":"2026-10-16T13:15:00Z","v":3580,"vw":4.1599},{"c":4.01,"h":4.1,"l":4,"n":804,"o":4.08,"t":"2026-10-16T13:30:00Z","v":203735,"vw":4.049853},{"c":3.965,"h":4.03,"l":3.938,"n":820,"o":4,"t":"2026-10-16T13:45:00Z","v":192665,"vw":3.968618},{"c":3.985,"h":3.985,"l":3.95,"n":529,"o":3.965,"t":"2026-10-16T14:00:00Z","v":104053,"vw":3.963891},{"c":3.975,"h":4.01,"l":3.965,"n":459,"o":3.985,"t":"2026-10-16T14:15:00Z","v":119020,"vw":3.993489},{"c":3.925,"h":3.975,"l":3.915,"n":588,"o":3.975,"t":"2026-10-16T14:30:00Z","v":116388,"vw":3.948444},{"c":3.955,"h":3.965,"l":3.88,"n":1064,"o":3.9201,"t":"2026-10-16T14:45:00Z","v":287513,"vw":3.920508},{"c":3.895,"h":3.965,"l":3.895,"n":803,"o":3.95,"t":"2026-10-16T15:00:00Z","v":219590,"vw":3.924449},{"c":3.815,"h":3.9,"l":3.8,"n":1630,"o":3.895,"t":"2026-10-16T15:15:00Z","v":504904,"vw":3.826486},{"c":3.86,"h":3.875,"l":3.82,"n":760,"o":3.82,"t":"2026-10-16T15:30:00Z","v":197175,"vw":3.850776},{"c":3.875,"h":3.88,"l":3.855,"n":388,"o":3.8598,"t":"2026-10-16T15:45:00Z","v":70794,"vw":3.87012},{"c":3.88,"h":3.88,"l":3.855,"n":487,"o":3.87,"t":"2026-10-16T16:00:00Z","v":108114,"vw":3.865417},{"c":3.905,"h":3.91,"l":3.88,"n":374,"o":3.88,"t":"2026-10-16T16:15:00Z","v":116609,"vw":3.899168},{"c":3.895,"h":3.915,"l":3.89,"n":451,"o":3.9,"t":"2026-10-16T16:30:00Z","v":113737,"vw":3.903785},{"c":3.93,"h":3.93,"l":3.88,"n":413,"o":3.89,"t":"2026-10-16T16:45:00Z","v":106385,"vw":3.905845},{"c":3.91,"h":4,"l":3.905,"n":836,"o":3.925,"t":"2026-10-16T17:00:00Z","v":253991,"vw":3.971035},{"c":3.935,"h":3.935,"l":3.905,"n":410,"o":3.91,"t":"2026-10-16T17:15:00Z","v":85429,"vw":3.913846},{"c":3.835,"h":3.94,"l":3.825,"n":823,"o":3.935,"t":"2026-10-16T17:30:00Z","v":277612,"vw":3.880895},{"c":3.835,"h":3.8499,"l":3.81,"n":480,"o":3.84,"t":"2026-10-16T17:45:00Z","v":151528,"vw":3.824252},{"c":3.845,"h":3.855,"l":3.825,"n":579,"o":3.835,"t":"2026-10-16T18:00:00Z","v":131809,"vw":3.833887},{"c":3.835,"h":3.855,"l":3.83,"n":544,"o":3.845,"t":"2026-10-16T18:15:00Z","v":87908,"vw":3.844698},{"c":3.83,"h":3.86,"l":3.825,"n":777,"o":3.835,"t":"2026-10-16T18:30:00Z","v":193683,"vw":3.840209},{"c":3.845,"h":3.85,"l":3.83,"n":388,"o":3.835,"t":"2026-10-16T18:45:00Z","v":44742,"vw":3.839171},{"c":3.845,"h":3.855,"l":3.82,"n":701,"o":3.85,"t":"2026-10-16T19:00:00Z","v":104217,"vw":3.841036},{"c":3.815,"h":3.855,"l":3.805,"n":764,"o":3.845,"t":"2026-10-16T19:15:00Z","v":510267,"vw":3.826767},{"c":3.765,"h":3.815,"l":3.765,"n":931,"o":3.81,"t":"2026-10-16T19:30:00Z","v":373681,"vw":3.78102},{"c":3.775,"h":3.79,"l":3.75,"n":1743,"o":3.765,"t":"2026-10-16T19:45:00Z","v":392736,"vw":3.766041},{"c":3.85,"h":3.85,"l":3.78,"n":19,"o":3.78,"t":"2026-10-16T20:00:00Z","v":147579,"vw":3.780957},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T20:15:00Z","v":682,"vw":3.81},{"c":3.9,"h":3.9,"l":3.8101,"n":5,"o":3.8101,"t":"2026-10-16T20:30:00Z","v":14101,"vw":3.812055},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-16T20:45:00Z","v":1306,"vw":3.85},{"c":3.9,"h":3.9,"l":3.85,"n":6,"o":3.86,"t":"2026-10-16T21:15:00Z","v":1400,"vw":3.858607},{"c":3.8535,"h":3.87,"l":3.85,"n":3,"o":3.87,"t":"2026-10-16T21:30:00Z","v":400,"vw":3.860875},{"c":3.8577,"h":3.8577,"l":3.8577,"n":1,"o":3.8577,"t":"2026-10-16T21:45:00Z","v":3000,"vw":3.8577},{"c":3.85,"h":3.85,"l":3.85,"n":3,"o":3.85,"t":"2026-10-16T22:15:00Z","v":440,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-16T22:30:00Z","v":2700,"vw":3.85},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-16T23:15:00Z","v":100,"vw":3.83},{"c":3.84,"h":3.84,"l":3.8382,"n":3,"o":3.8382,"t":"2026-10-16T23:30:00Z","v":500,"vw":3.83886},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-16T23:45:00Z","v":100,"vw":3.88},{"c":3.85,"h":3.9484,"l":3.85,"n":10,"o":3.9484,"t":"2026-10-19T11:00:00Z","v":4456,"vw":3.858931},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-19T12:30:00Z","v":284,"vw":3.8},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-19T13:15:00Z","v":1000,"vw":3.82},{"c":3.735,"h":3.83,"l":3.72,"n":933,"o":3.8,"t":"2026-10-19T13:30:00Z","v":232520,"vw":3.786282},{"c":3.674,"h":3.745,"l":3.66,"n":1056,"o":3.735,"t":"2026-10-19T13:45:00Z","v":236315,"vw":3.694739},{"c":3.705,"h":3.76,"l":3.65,"n":1529,"o":3.675,"t":"2026-10-19T14:00:00Z","v":594051,"vw":3.688727},{"c":3.725,"h":3.73,"l":3.7,"n":794,"o":3.705,"t":"2026-10-19T14:15:00Z","v":190287,"vw":3.712269},{"c":3.725,"h":3.765,"l":3.7,"n":904,"o":3.725,"t":"2026-10-19T14:30:00Z","v":119003,"vw":3.744453},{"c":3.75,"h":3.755,"l":3.73,"n":374,"o":3.73,"t":"2026-10-19T14:45:00Z","v":37523,"vw":3.743337},{"c":3.75,"h":3.75,"l":3.73,"n":339,"o":3.745,"t":"2026-10-19T15:00:00Z","v":22991,"vw":3.741673},{"c":3.765,"h":3.775,"l":3.745,"n":524,"o":3.75,"t":"2026-10-19T15:15:00Z","v":67006,"vw":3.767765},{"c":3.785,"h":3.8,"l":3.7615,"n":357,"o":3.7615,"t":"2026-10-19T15:30:00Z","v":115163,"vw":3.781811},{"c":3.785,"h":3.79,"l":3.77,"n":217,"o":3.785,"t":"2026-10-19T15:45:00Z","v":17125,"vw":3.782069},{"c":3.7799,"h":3.795,"l":3.76,"n":385,"o":3.785,"t":"2026-10-19T16:00:00Z","v":51337,"vw":3.781211},{"c":3.81,"h":3.82,"l":3.78,"n":306,"o":3.78,"t":"2026-10-19T16:15:00Z","v":58456,"vw":3.802088},{"c":3.805,"h":3.84,"l":3.8,"n":687,"o":3.81,"t":"2026-10-19T16:30:00Z","v":155226,"vw":3.830434},{"c":3.77,"h":3.8,"l":3.77,"n":616,"o":3.8,"t":"2026-10-19T16:45:00Z","v":83044,"vw":3.785031},{"c":3.755,"h":3.79,"l":3.755,"n":435,"o":3.775,"t":"2026-10-19T17:00:00Z","v":64677,"vw":3.772134},{"c":3.76,"h":3.7688,"l":3.75,"n":413,"o":3.7596,"t":"2026-10-19T17:15:00Z","v":60237,"vw":3.760246},{"c":3.75,"h":3.77,"l":3.75,"n":330,"o":3.765,"t":"2026-10-19T17:30:00Z","v":31010,"vw":3.7632},{"c":3.745,"h":3.7588,"l":3.73,"n":519,"o":3.755,"t":"2026-10-19T17:45:00Z","v":87841,"vw":3.748428},{"c":3.735,"h":3.75,"l":3.72,"n":530,"o":3.745,"t":"2026-10-19T18:00:00Z","v":92594,"vw":3.736209},{"c":3.7201,"h":3.74,"l":3.715,"n":417,"o":3.735,"t":"2026-10-19T18:15:00Z","v":42780,"vw":3.726962},{"c":3.7354,"h":3.74,"l":3.72,"n":569,"o":3.72,"t":"2026-10-19T18:30:00Z","v":69945,"vw":3.733468},{"c":3.735,"h":3.755,"l":3.73,"n":570,"o":3.735,"t":"2026-10-19T18:45:00Z","v":76777,"vw":3.740979},{"c":3.73,"h":3.745,"l":3.724,"n":683,"o":3.74,"t":"2026-10-19T19:00:00Z","v":117055,"vw":3.73422},{"c":3.764,"h":3.7699,"l":3.715,"n":727,"o":3.73,"t":"2026-10-19T19:15:00Z","v":112797,"vw":3.732374},{"c":3.81,"h":3.81,"l":3.77,"n":582,"o":3.77,"t":"2026-10-19T19:30:00Z","v":94508,"vw":3.791206},{"c":3.845,"h":3.85,"l":3.8,"n":1809,"o":3.805,"t":"2026-10-19T19:45:00Z","v":271755,"vw":3.827996},{"c":3.83,"h":3.83,"l":3.83,"n":12,"o":3.83,"t":"2026-10-19T20:00:00Z","v":213152,"vw":3.83},{"c":3.8289,"h":3.8289,"l":3.8289,"n":1,"o":3.8289,"t":"2026-10-19T21:15:00Z","v":250,"vw":3.8289},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-19T22:15:00Z","v":1400,"vw":3.83},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-19T22:30:00Z","v":500,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-19T23:00:00Z","v":384,"vw":3.86},{"c":3.8894,"h":3.8894,"l":3.87,"n":2,"o":3.87,"t":"2026-10-19T23:45:00Z","v":625,"vw":3.88164},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-20T10:00:00Z","v":100,"vw":3.72},{"c":3.8,"h":3.88,"l":3.8,"n":5,"o":3.83,"t":"2026-10-20T11:15:00Z","v":2400,"vw":3.8068},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T12:15:00Z","v":200,"vw":3.84},{"c":3.83,"h":3.835,"l":3.79,"n":312,"o":3.83,"t":"2026-10-20T13:30:00Z","v":167128,"vw":3.819248},{"c":3.92,"h":3.9299,"l":3.82,"n":610,"o":3.83,"t":"2026-10-20T13:45:00Z","v":141909,"vw":3.871694},{"c":4,"h":4,"l":3.915,"n":647,"o":3.92,"t":"2026-10-20T14:00:00Z","v":129395,"vw":3.970528},{"c":4.005,"h":4.02,"l":3.955,"n":724,"o":4.0088,"t":"2026-10-20T14:15:00Z","v":106629,"vw":3.996493},{"c":4.085,"h":4.085,"l":4.0038,"n":691,"o":4.005,"t":"2026-10-20T14:30:00Z","v":137639,"vw":4.046777},{"c":4.085,"h":4.095,"l":4.07,"n":588,"o":4.085,"t":"2026-10-20T14:45:00Z","v":119389,"vw":4.076546},{"c":4.06,"h":4.095,"l":4.055,"n":653,"o":4.085,"t":"2026-10-20T15:00:00Z","v":96247,"vw":4.080463},{"c":4.075,"h":4.085,"l":4.06,"n":259,"o":4.06,"t":"2026-10-20T15:15:00Z","v":28852,"vw":4.074018},{"c":4.065,"h":4.085,"l":4.055,"n":281,"o":4.08,"t":"2026-10-20T15:30:00Z","v":29761,"vw":4.064582},{"c":4.055,"h":4.07,"l":4.045,"n":292,"o":4.06,"t":"2026-10-20T15:45:00Z","v":41869,"vw":4.060883},{"c":4,"h":4.06,"l":4,"n":407,"o":4.06,"t":"2026-10-20T16:00:00Z","v":79585,"vw":4.039062},{"c":4.035,"h":4.035,"l":4.005,"n":326,"o":4.005,"t":"2026-10-20T16:15:00Z","v":20921,"vw":4.017198},{"c":4.075,"h":4.09,"l":4.035,"n":430,"o":4.035,"t":"2026-10-20T16:30:00Z","v":115640,"vw":4.054553},{"c":4.065,"h":4.08,"l":4.065,"n":336,"o":4.0715,"t":"2026-10-20T16:45:00Z","v":38316,"vw":4.073501},{"c":4.075,"h":4.075,"l":4.06,"n":320,"o":4.065,"t":"2026-10-20T17:00:00Z","v":22081,"vw":4.065768},{"c":4.085,"h":4.1,"l":4.075,"n":298,"o":4.075,"t":"2026-10-20T17:15:00Z","v":27981,"vw":4.087542},{"c":4.09,"h":4.09,"l":4.08,"n":304,"o":4.085,"t":"2026-10-20T17:30:00Z","v":25365,"vw":4.087013},{"c":4.08,"h":4.0999,"l":4.08,"n":299,"o":4.085,"t":"2026-10-20T17:45:00Z","v":25277,"vw":4.088069},{"c":4.09,"h":4.1,"l":4.075,"n":310,"o":4.08,"t":"2026-10-20T18:00:00Z","v":43714,"vw":4.083562},{"c":4.075,"h":4.09,"l":4.075,"n":306,"o":4.09,"t":"2026-10-20T18:15:00Z","v":31835,"vw":4.079689},{"c":4.065,"h":4.075,"l":4.06,"n":215,"o":4.075,"t":"2026-10-20T18:30:00Z","v":14574,"vw":4.06632},{"c":4.11,"h":4.11,"l":4.06,"n":594,"o":4.065,"t":"2026-10-20T18:45:00Z","v":96824,"vw":4.087548},{"c":4.1,"h":4.13,"l":4.1,"n":477,"o":4.105,"t":"2026-10-20T19:00:00Z","v":72787,"vw":4.115891},{"c":4.095,"h":4.11,"l":4.085,"n":746,"o":4.105,"t":"2026-10-20T19:15:00Z","v":126480,"vw":4.098191},{"c":4.105,"h":4.11,"l":4.095,"n":473,"o":4.1,"t":"2026-10-20T19:30:00Z","v":58305,"vw":4.103684},{"c":4.06,"h":4.12,"l":4.04,"n":1769,"o":4.105,"t":"2026-10-20T19:45:00Z","v":284488,"vw":4.079794},{"c":4.05,"h":4.05,"l":4.05,"n":8,"o":4.05,"t":"2026-10-20T20:00:00Z","v":156566,"vw":4.05},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T22:00:00Z","v":426,"vw":4},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-21T11:45:00Z","v":150,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-21T13:15:00Z","v":402,"vw":4.08},{"c":4.07,"h":4.0848,"l":4.0201,"n":274,"o":4.08,"t":"2026-10-21T13:30:00Z","v":69722,"vw":4.063005},{"c":4.1,"h":4.15,"l":4.075,"n":509,"o":4.075,"t":"2026-10-21T13:45:00Z","v":145838,"vw":4.113605},{"c":4.125,"h":4.13,"l":4.095,"n":422,"o":4.1,"t":"2026-10-21T14:00:00Z","v":71231,"vw":4.11722},{"c":4.1401,"h":4.155,"l":4.12,"n":309,"o":4.125,"t":"2026-10-21T14:15:00Z","v":42252,"vw":4.138822},{"c":4.155,"h":4.16,"l":4.14,"n":215,"o":4.145,"t":"2026-10-21T14:30:00Z","v":31854,"vw":4.149961},{"c":4.165,"h":4.17,"l":4.15,"n":263,"o":4.15,"t":"2026-10-21T14:45:00Z","v":36091,"vw":4.165995},{"c":4.145,"h":4.1686,"l":4.12,"n":523,"o":4.16,"t":"2026-10-21T15:00:00Z","v":68894,"vw":4.137908},{"c":4.135,"h":4.145,"l":4.125,"n":283,"o":4.14,"t":"2026-10-21T15:15:00Z","v":40337,"vw":4.136329},{"c":4.135,"h":4.15,"l":4.13,"n":309,"o":4.13,"t":"2026-10-21T15:30:00Z","v":42882,"vw":4.136625},{"c":4.13,"h":4.145,"l":4.13,"n":182,"o":4.135,"t":"2026-10-21T15:45:00Z","v":14944,"vw":4.137339},{"c":4.115,"h":4.145,"l":4.115,"n":206,"o":4.13,"t":"2026-10-21T16:00:00Z","v":20063,"vw":4.1322},{"c":4.115,"h":4.12,"l":4.11,"n":200,"o":4.11,"t":"2026-10-21T16:15:00Z","v":16323,"vw":4.115672},{"c":4.145,"h":4.1458,"l":4.12,"n":273,"o":4.12,"t":"2026-10-21T16:30:00Z","v":88409,"vw":4.141365},{"c":4.14,"h":4.145,"l":4.13,"n":185,"o":4.145,"t":"2026-10-21T16:45:00Z","v":16225,"vw":4.136806},{"c":4.145,"h":4.145,"l":4.13,"n":246,"o":4.135,"t":"2026-10-21T17:00:00Z","v":20173,"vw":4.138975},{"c":4.135,"h":4.145,"l":4.135,"n":187,"o":4.145,"t":"2026-10-21T17:15:00Z","v":18490,"vw":4.139815},{"c":4.175,"h":4.185,"l":4.139,"n":547,"o":4.139,"t":"2026-10-21T17:30:00Z","v":132013,"vw":4.162369},{"c":4.155,"h":4.175,"l":4.15,"n":239,"o":4.175,"t":"2026-10-21T17:45:00Z","v":43491,"vw":4.159428},{"c":4.155,"h":4.17,"l":4.155,"n":327,"o":4.155,"t":"2026-10-21T18:00:00Z","v":30617,"vw":4.159789},{"c":4.17,"h":4.18,"l":4.145,"n":340,"o":4.16,"t":"2026-10-21T18:15:00Z","v":45648,"vw":4.158649},{"c":4.14,"h":4.175,"l":4.14,"n":245,"o":4.175,"t":"2026-10-21T18:30:00Z","v":25576,"vw":4.158275},{"c":4.1,"h":4.14,"l":4.1,"n":447,"o":4.14,"t":"2026-10-21T18:45:00Z","v":36700,"vw":4.122215},{"c":4.095,"h":4.11,"l":4.09,"n":333,"o":4.1,"t":"2026-10-21T19:00:00Z","v":29736,"vw":4.099374},{"c":4.1,"h":4.1,"l":4.08,"n":408,"o":4.095,"t":"2026-10-21T19:15:00Z","v":37509,"vw":4.091904},{"c":4.06,"h":4.105,"l":4.06,"n":662,"o":4.1,"t":"2026-10-21T19:30:00Z","v":98486,"vw":4.085156},{"c":4.075,"h":4.09,"l":4.06,"n":1368,"o":4.065,"t":"2026-10-21T19:45:00Z","v":204297,"vw":4.074012},{"c":4.08,"h":4.08,"l":4.075,"n":15,"o":4.075,"t":"2026-10-21T20:00:00Z","v":126550,"vw":4.079996},{"c":4.1099,"h":4.1099,"l":4.1099,"n":1,"o":4.1099,"t":"2026-10-21T20:15:00Z","v":100,"vw":4.1099},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-21T20:30:00Z","v":700,"vw":4.11},{"c":4.04,"h":4.1,"l":4.04,"n":2,"o":4.1,"t":"2026-10-21T21:00:00Z","v":560,"vw":4.082857},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-21T21:30:00Z","v":1500,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T11:00:00Z","v":1000,"vw":4.04},{"c":4.03,"h":4.05,"l":4.03,"n":2,"o":4.05,"t":"2026-10-22T11:15:00Z","v":1000,"vw":4.032},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T11:30:00Z","v":1000,"vw":4.04},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-22T12:15:00Z","v":301,"vw":4.03},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T13:15:00Z","v":150,"vw":4},{"c":4.11,"h":4.13,"l":4.06,"n":170,"o":4.1,"t":"2026-10-22T13:30:00Z","v":65734,"vw":4.101732},{"c":4.13,"h":4.14,"l":4.115,"n":175,"o":4.12,"t":"2026-10-22T13:45:00Z","v":23161,"vw":4.130527},{"c":4.07,"h":4.1599,"l":4.07,"n":295,"o":4.14,"t":"2026-10-22T14:00:00Z","v":35681,"vw":4.115482},{"c":4.055,"h":4.085,"l":4.055,"n":159,"o":4.075,"t":"2026-10-22T14:15:00Z","v":14780,"vw":4.068955},{"c":4.085,"h":4.09,"l":4.05,"n":292,"o":4.06,"t":"2026-10-22T14:30:00Z","v":37245,"vw":4.063338},{"c":4.07,"h":4.085,"l":4.06,"n":225,"o":4.085,"t":"2026-10-22T14:45:00Z","v":22478,"vw":4.067661},{"c":4.07,"h":4.0788,"l":4.04,"n":331,"o":4.065,"t":"2026-10-22T15:00:00Z","v":50135,"vw":4.051759},{"c":4.095,"h":4.1,"l":4.08,"n":298,"o":4.08,"t":"2026-10-22T15:15:00Z","v":15274,"vw":4.089148},{"c":4.08,"h":4.095,"l":4.08,"n":218,"o":4.09,"t":"2026-10-22T15:30:00Z","v":11479,"vw":4.086354},{"c":4.0999,"h":4.1,"l":4.08,"n":169,"o":4.085,"t":"2026-10-22T15:45:00Z","v":10829,"vw":4.089522},{"c":4.085,"h":4.1,"l":4.0812,"n":261,"o":4.1,"t":"2026-10-22T16:00:00Z","v":16929,"vw":4.091997},{"c":4.12,"h":4.13,"l":4.085,"n":399,"o":4.085,"t":"2026-10-22T16:15:00Z","v":25883,"vw":4.10966},{"c":4.09,"h":4.125,"l":4.08,"n":276,"o":4.125,"t":"2026-10-22T16:30:00Z","v":20180,"vw":4.104027},{"c":4.1,"h":4.115,"l":4.075,"n":371,"o":4.09,"t":"2026-10-22T16:45:00Z","v":31522,"vw":4.090803},{"c":4.085,"h":4.095,"l":4.07,"n":350,"o":4.095,"t":"2026-10-22T17:00:00Z","v":39640,"vw":4.084047},{"c":4.12,"h":4.135,"l":4.08,"n":457,"o":4.08,"t":"2026-10-22T17:15:00Z","v":42113,"vw":4.111024},{"c":4.14,"h":4.145,"l":4.12,"n":352,"o":4.125,"t":"2026-10-22T17:30:00Z","v":31680,"vw":4.133875},{"c":4.12,"h":4.15,"l":4.115,"n":381,"o":4.135,"t":"2026-10-22T17:45:00Z","v":26111,"vw":4.136976},{"c":4.135,"h":4.145,"l":4.1,"n":530,"o":4.115,"t":"2026-10-22T18:00:00Z","v":54768,"vw":4.124558},{"c":4.115,"h":4.145,"l":4.115,"n":681,"o":4.13,"t":"2026-10-22T18:15:00Z","v":86160,"vw":4.130816},{"c":4.11,"h":4.125,"l":4.11,"n":277,"o":4.115,"t":"2026-10-22T18:30:00Z","v":29482,"vw":4.11913},{"c":4.115,"h":4.12,"l":4.11,"n":135,"o":4.115,"t":"2026-10-22T18:45:00Z","v":10384,"vw":4.115385}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.08384966378482231,"strike":4.967819404418828,"iv":0.6895406820365033,"gamma":0.34116853986551393,"theta":-0.0038386167146974063,"vega":0.0031450528338136407,"rho":0.0005763812084913049,"breakevenPct":22.88175792273536},{"delta":0.25,"premium":0.11687079731027859,"strike":4.84774255523535,"iv":0.681483525456292,"gamma":0.3649317483189241,"theta":-0.0039827089337175796,"vega":0.003313160422670509,"rho":0.0007130644367311972,"breakevenPct":20.764129227575516},{"delta":0.3,"premium":0.14989193083573488,"strike":4.727665706051873,"iv":0.6734263688760806,"gamma":0.3886949567723343,"theta":-0.004126801152737752,"vega":0.003481268011527377,"rho":0.0008497476649710896,"breakevenPct":18.646500532415676},{"delta":0.35,"premium":0.18291306436119115,"strike":4.607588856868396,"iv":0.6653692122958693,"gamma":0.4124581652257444,"theta":-0.004270893371757925,"vega":0.0036493756003842456,"rho":0.0009864308932109817,"breakevenPct":16.52887183725583},{"delta":0.4,"premium":0.2159341978866475,"strike":4.487512007684918,"iv":0.657312055715658,"gamma":0.43622137367915464,"theta":-0.004414985590778098,"vega":0.003817483189241114,"rho":0.0011231141214508742,"breakevenPct":14.411243142095984},{"delta":0.45,"premium":0.24895533141210377,"strike":4.367435158501441,"iv":0.6492548991354467,"gamma":0.4599845821325648,"theta":-0.004559077809798271,"vega":0.0039855907780979825,"rho":0.0012597973496907664,"breakevenPct":12.293614446936141},{"delta":0.5,"premium":0.28197646493756,"strike":4.247358309317963,"iv":0.6411977425552353,"gamma":0.483747790585975,"theta":-0.004703170028818444,"vega":0.004153698366954851,"rho":0.001396480577930659,"breakevenPct":10.175985751776297},{"delta":0.55,"premium":0.31499759846301634,"strike":4.127281460134486,"iv":0.6331405859750241,"gamma":0.5075109990393851,"theta":-0.0048472622478386174,"vega":0.0043218059558117194,"rho":0.001533163806170551,"breakevenPct":8.058357056616453},{"delta":0.6,"premium":0.3480187319884726,"strike":4.007204610951009,"iv":0.6250834293948128,"gamma":0.5312742074927953,"theta":-0.004991354466858789,"vega":0.004489913544668588,"rho":0.0016698470344104432,"breakevenPct":5.94072836145661}],"put":[{"delta":0.15,"premium":0.4652636771423191,"strike":2.252627802601316,"iv":3.701330684788142,"gamma":0.10274478969595803,"theta":-0.014445553964991992,"vega":0.0025281835143180593,"rho":-0.0008689850671234665,"breakevenPct":56.52240025640971},{"delta":0.2,"premium":0.4165878916596774,"strike":2.606633515202346,"iv":3.07729691558471,"gamma":0.19043830880131501,"theta":-0.012450911751662982,"vega":0.0029276601119035415,"rho":-0.0009979884472024224,"breakevenPct":46.727180161939465},{"delta":0.25,"premium":0.3679121061770358,"strike":2.9606392278033757,"iv":2.4532631463812775,"gamma":0.27813182790667196,"theta":-0.010456269538333972,"vega":0.0033271367094890236,"rho":-0.0011269918272813783,"breakevenPct":36.93196006746922},{"delta":0.3,"premium":0.31923632069439417,"strike":3.314644940404406,"iv":1.8292293771778452,"gamma":0.3658253470120289,"theta":-0.008461627325004963,"vega":0.0037266133070745057,"rho":-0.0012559952073603342,"breakevenPct":27.13673997299898},{"delta":0.35,"premium":0.27056053521175255,"strike":3.668650653005436,"iv":1.2051956079744128,"gamma":0.45351886611738584,"theta":-0.006466985111675953,"vega":0.004126089904659989,"rho":-0.00138499858743929,"breakevenPct":17.341519878528736},{"delta":0.4,"premium":0.23261225096639912,"strike":4.009515313707999,"iv":0.6238556348498365,"gamma":0.5334676181980375,"theta":-0.004608563782337199,"vega":0.0044933392804044,"rho":-0.0015222346704110393,"breakevenPct":8.126901903634154},{"delta":0.45,"premium":0.35155367231638424,"strike":4.15819209039548,"iv":0.6669124293785311,"gamma":0.5001491525423728,"theta":-0.004742372881355933,"vega":0.004389265536723163,"rho":-0.001779874033189887,"breakevenPct":7.403589927533539},{"delta":0.5,"premium":0.4704950936663693,"strike":4.306868867082962,"iv":0.7099692239072257,"gamma":0.46683068688670826,"theta":-0.004876181980374665,"vega":0.004285191793041926,"rho":-0.0020375133959687347,"breakevenPct":6.680277951432924},{"delta":0.55,"premium":0.5894365150163545,"strike":4.455545643770443,"iv":0.7530260184359203,"gamma":0.43351222123104366,"theta":-0.005009991079393399,"vega":0.004181118049360689,"rho":-0.002295152758747583,"breakevenPct":5.956965975332307},{"delta":0.6,"premium":0.7083779363663396,"strike":4.6042224204579245,"iv":0.7960828129646149,"gamma":0.40019375557537906,"theta":-0.005143800178412132,"vega":0.004077044305679452,"rho":-0.0025527921215264303,"breakevenPct":5.233653999231692},{"delta":0.65,"premium":0.8273193577163247,"strike":4.752899197145406,"iv":0.8391396074933095,"gamma":0.3668752899197145,"theta":-0.0052776092774308656,"vega":0.0039729705619982155,"rho":-0.002810431484305278,"breakevenPct":4.510342023131076},{"delta":0.7,"premium":0.9462607790663097,"strike":4.9015759738328875,"iv":0.8821964020220041,"gamma":0.33355682426405,"theta":-0.005411418376449598,"vega":0.003868896818316979,"rho":-0.0030680708470841255,"breakevenPct":3.787030047030462},{"delta":0.75,"premium":1.1899191914701133,"strike":5.173599148915908,"iv":0.9577306869115921,"gamma":0.28940465444068425,"theta":-0.005463611610916619,"vega":0.003649274185043673,"rho":-0.003425700385950376,"breakevenPct":3.097057712337733},{"delta":0.8,"premium":1.6778457934526965,"strike":5.687206098371259,"iv":1.0968747310287286,"gamma":0.22403380959063762,"theta":-0.005355953655048628,"vega":0.0032033398212675595,"rho":-0.003979168672064734,"breakevenPct":2.472383728568147}]},"raw":{"call":[{"delta":0.2,"premium":0.08384966378482231,"strike":4.967819404418828,"iv":0.6895406820365033,"gamma":0.34116853986551393,"theta":-0.0038386167146974063,"vega":0.0031450528338136407,"rho":0.0005763812084913049,"breakevenPct":22.88175792273536},{"delta":0.25,"premium":0.11687079731027859,"strike":4.84774255523535,"iv":0.681483525456292,"gamma":0.3649317483189241,"theta":-0.0039827089337175796,"vega":0.003313160422670509,"rho":0.0007130644367311972,"breakevenPct":20.764129227575516},{"delta":0.3,"premium":0.14989193083573488,"strike":4.727665706051873,"iv":0.6734263688760806,"gamma":0.3886949567723343,"theta":-0.004126801152737752,"vega":0.003481268011527377,"rho":0.0008497476649710896,"breakevenPct":18.646500532415676},{"delta":0.35,"premium":0.18291306436119115,"strike":4.607588856868396,"iv":0.6653692122958693,"gamma":0.4124581652257444,"theta":-0.004270893371757925,"vega":0.0036493756003842456,"rho":0.0009864308932109817,"breakevenPct":16.52887183725583},{"delta":0.4,"premium":0.2159341978866475,"strike":4.487512007684918,"iv":0.657312055715658,"gamma":0.43622137367915464,"theta":-0.004414985590778098,"vega":0.003817483189241114,"rho":0.0011231141214508742,"breakevenPct":14.411243142095984},{"delta":0.45,"premium":0.24895533141210377,"strike":4.367435158501441,"iv":0.6492548991354467,"gamma":0.4599845821325648,"theta":-0.004559077809798271,"vega":0.0039855907780979825,"rho":0.0012597973496907664,"breakevenPct":12.293614446936141},{"delta":0.5,"premium":0.28197646493756,"strike":4.247358309317963,"iv":0.6411977425552353,"gamma":0.483747790585975,"theta":-0.004703170028818444,"vega":0.004153698366954851,"rho":0.001396480577930659,"breakevenPct":10.175985751776297},{"delta":0.55,"premium":0.31499759846301634,"strike":4.127281460134486,"iv":0.6331405859750241,"gamma":0.5075109990393851,"theta":-0.0048472622478386174,"vega":0.0043218059558117194,"rho":0.001533163806170551,"breakevenPct":8.058357056616453},{"delta":0.6,"premium":0.3480187319884726,"strike":4.007204610951009,"iv":0.6250834293948128,"gamma":0.5312742074927953,"theta":-0.004991354466858789,"vega":0.004489913544668588,"rho":0.0016698470344104432,"breakevenPct":5.94072836145661}],"put":[{"delta":0.15,"premium":0.4652636771423191,"strike":2.252627802601316,"iv":3.701330684788142,"gamma":0.10274478969595803,"theta":-0.014445553964991992,"vega":0.0025281835143180593,"rho":-0.0008689850671234665,"breakevenPct":56.52240025640971},{"delta":0.2,"premium":0.4165878916596774,"strike":2.606633515202346,"iv":3.07729691558471,"gamma":0.19043830880131501,"theta":-0.012450911751662982,"vega":0.0029276601119035415,"rho":-0.0009979884472024224,"breakevenPct":46.727180161939465},{"delta":0.25,"premium":0.3679121061770358,"strike":2.9606392278033757,"iv":2.4532631463812775,"gamma":0.27813182790667196,"theta":-0.010456269538333972,"vega":0.0033271367094890236,"rho":-0.0011269918272813783,"breakevenPct":36.93196006746922},{"delta":0.3,"premium":0.31923632069439417,"strike":3.314644940404406,"iv":1.8292293771778452,"gamma":0.3658253470120289,"theta":-0.008461627325004963,"vega":0.0037266133070745057,"rho":-0.0012559952073603342,"breakevenPct":27.13673997299898},{"delta":0.35,"premium":0.27056053521175255,"strike":3.668650653005436,"iv":1.2051956079744128,"gamma":0.45351886611738584,"theta":-0.006466985111675953,"vega":0.004126089904659989,"rho":-0.00138499858743929,"breakevenPct":17.341519878528736},{"delta":0.4,"premium":0.23261225096639912,"strike":4.009515313707999,"iv":0.6238556348498365,"gamma":0.5334676181980375,"theta":-0.004608563782337199,"vega":0.0044933392804044,"rho":-0.0015222346704110393,"breakevenPct":8.126901903634154},{"delta":0.45,"premium":0.35155367231638424,"strike":4.15819209039548,"iv":0.6669124293785311,"gamma":0.5001491525423728,"theta":-0.004742372881355933,"vega":0.004389265536723163,"rho":-0.001779874033189887,"breakevenPct":7.403589927533539},{"delta":0.5,"premium":0.4704950936663693,"strike":4.306868867082962,"iv":0.7099692239072257,"gamma":0.46683068688670826,"theta":-0.004876181980374665,"vega":0.004285191793041926,"rho":-0.0020375133959687347,"breakevenPct":6.680277951432924},{"delta":0.55,"premium":0.5894365150163545,"strike":4.455545643770443,"iv":0.7530260184359203,"gamma":0.43351222123104366,"theta":-0.005009991079393399,"vega":0.004181118049360689,"rho":-0.002295152758747583,"breakevenPct":5.956965975332307},{"delta":0.6,"premium":0.7083779363663396,"strike":4.6042224204579245,"iv":0.7960828129646149,"gamma":0.40019375557537906,"theta":-0.005143800178412132,"vega":0.004077044305679452,"rho":-0.0025527921215264303,"breakevenPct":5.233653999231692},{"delta":0.65,"premium":0.8273193577163247,"strike":4.752899197145406,"iv":0.8391396074933095,"gamma":0.3668752899197145,"theta":-0.0052776092774308656,"vega":0.0039729705619982155,"rho":-0.002810431484305278,"breakevenPct":4.510342023131076},{"delta":0.7,"premium":0.9462607790663097,"strike":4.9015759738328875,"iv":0.8821964020220041,"gamma":0.33355682426405,"theta":-0.005411418376449598,"vega":0.003868896818316979,"rho":-0.0030680708470841255,"breakevenPct":3.787030047030462},{"delta":0.75,"premium":1.1899191914701133,"strike":5.173599148915908,"iv":0.9577306869115921,"gamma":0.28940465444068425,"theta":-0.005463611610916619,"vega":0.003649274185043673,"rho":-0.003425700385950376,"breakevenPct":3.097057712337733},{"delta":0.8,"premium":1.6778457934526965,"strike":5.687206098371259,"iv":1.0968747310287286,"gamma":0.22403380959063762,"theta":-0.005355953655048628,"vega":0.0032033398212675595,"rho":-0.003979168672064734,"breakevenPct":2.472383728568147}]}},"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"}}