{"symbol":"BRBS","url":"https://intraalpha.com/companies/BRBS","capturedAt":"2026-10-22T20:47:43.079Z","state":"ready","quote":{"symbol":"BRBS","last_price":4.07,"prev_close":4,"regular_close":4.07,"change":0.07,"change_pct":1.75,"regular_change":0.07,"regular_change_pct":1.75,"extended_change":0,"extended_change_pct":0,"bid":3.8,"ask":4.09,"bid_size":100,"ask_size":3000,"volume":1029616,"vwap":4.042585,"open":4,"high":4.085,"low":3.99,"close":4.07,"trade_count":3125,"last_trade_at":"2026-10-22T20:10:00.004741756Z","last_quote_at":"2026-10-22T20:10:29.084468875Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:47:38.500046206-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BRBS","fetched_at":"2026-10-22T20:47:42.668143+00:00","name":"Blue Ridge Bankshares Inc","exchange":"AMEX","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Blue Ridge Bankshares, Inc. is a banking holding company for Blue Ridge Bank, a National Association that provides commercial and consumer banking and financial services. The company is headquartered in Charlottesville, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":358750000,"ebitda":null,"pe_ratio":44.44,"peg_ratio":0,"book_value":3.11,"dividend_per_share":0,"dividend_yield":0,"eps":0.09,"revenue_ttm":83967000,"gross_profit_ttm":83967000,"profit_margin":0.112,"operating_margin_ttm":-0.0784,"return_on_assets_ttm":0.0039,"return_on_equity_ttm":0.0303,"quarterly_earnings_growth":5,"quarterly_revenue_growth":-0.4,"analyst_target_price":null,"analyst_number":null,"beta":0.572,"fifty_two_week_high":4.195,"fifty_two_week_low":3.216,"fifty_day_ma":3.92,"two_hundred_day_ma":3.803,"shares_outstanding":89688000,"forward_pe":null,"price_to_sales":4.272,"price_to_book":1.241,"ev_to_revenue":6.1,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:47:42.668143+00:00"},"optionObservedAt":"2026-10-22T19:57:08.076Z","bars":[{"c":3.9219,"h":3.9219,"l":3.89,"n":13,"o":3.89,"t":"2026-10-15T13:30:00Z","v":4081,"vw":3.903753},{"c":3.915,"h":3.93,"l":3.91,"n":91,"o":3.92,"t":"2026-10-15T13:35:00Z","v":17008,"vw":3.921162},{"c":3.91,"h":3.915,"l":3.91,"n":10,"o":3.915,"t":"2026-10-15T13:40:00Z","v":1500,"vw":3.911333},{"c":3.895,"h":3.925,"l":3.895,"n":120,"o":3.915,"t":"2026-10-15T13:45:00Z","v":168214,"vw":3.901108},{"c":3.895,"h":3.905,"l":3.895,"n":30,"o":3.895,"t":"2026-10-15T13:50:00Z","v":4753,"vw":3.89829},{"c":3.9,"h":3.9,"l":3.895,"n":4,"o":3.895,"t":"2026-10-15T13:55:00Z","v":1218,"vw":3.895417},{"c":3.9,"h":3.9088,"l":3.895,"n":547,"o":3.9,"t":"2026-10-15T14:00:00Z","v":141226,"vw":3.899985},{"c":3.92,"h":3.92,"l":3.9,"n":658,"o":3.9,"t":"2026-10-15T14:05:00Z","v":186487,"vw":3.903891},{"c":3.92,"h":3.92,"l":3.92,"n":15,"o":3.92,"t":"2026-10-15T14:10:00Z","v":835,"vw":3.92},{"c":3.92,"h":3.92,"l":3.915,"n":25,"o":3.92,"t":"2026-10-15T14:15:00Z","v":2910,"vw":3.915893},{"c":3.92,"h":3.92,"l":3.915,"n":15,"o":3.915,"t":"2026-10-15T14:20:00Z","v":1835,"vw":3.916111},{"c":3.92,"h":3.92,"l":3.915,"n":32,"o":3.915,"t":"2026-10-15T14:25:00Z","v":2753,"vw":3.916511},{"c":3.93,"h":3.93,"l":3.915,"n":124,"o":3.915,"t":"2026-10-15T14:30:00Z","v":9799,"vw":3.920699},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-15T14:35:00Z","v":404,"vw":3.93},{"c":3.935,"h":3.94,"l":3.925,"n":61,"o":3.93,"t":"2026-10-15T14:40:00Z","v":6054,"vw":3.934366},{"c":3.94,"h":3.94,"l":3.93,"n":115,"o":3.935,"t":"2026-10-15T14:45:00Z","v":36830,"vw":3.931206},{"c":3.935,"h":3.94,"l":3.93,"n":27,"o":3.94,"t":"2026-10-15T14:55:00Z","v":4778,"vw":3.934369},{"c":3.935,"h":3.94,"l":3.93,"n":19,"o":3.935,"t":"2026-10-15T15:00:00Z","v":3272,"vw":3.935488},{"c":3.935,"h":3.94,"l":3.93,"n":23,"o":3.935,"t":"2026-10-15T15:05:00Z","v":4198,"vw":3.93525},{"c":3.925,"h":3.94,"l":3.925,"n":37,"o":3.94,"t":"2026-10-15T15:10:00Z","v":6903,"vw":3.930685},{"c":3.925,"h":3.925,"l":3.925,"n":4,"o":3.925,"t":"2026-10-15T15:15:00Z","v":371,"vw":3.925},{"c":3.925,"h":3.925,"l":3.92,"n":7,"o":3.925,"t":"2026-10-15T15:20:00Z","v":1004,"vw":3.92201},{"c":3.93,"h":3.93,"l":3.92,"n":10,"o":3.93,"t":"2026-10-15T15:25:00Z","v":1088,"vw":3.9265},{"c":3.93,"h":3.93,"l":3.925,"n":11,"o":3.925,"t":"2026-10-15T15:30:00Z","v":1061,"vw":3.926951},{"c":3.925,"h":3.93,"l":3.92,"n":25,"o":3.93,"t":"2026-10-15T15:35:00Z","v":4233,"vw":3.923408},{"c":3.93,"h":3.93,"l":3.925,"n":19,"o":3.925,"t":"2026-10-15T15:40:00Z","v":1075,"vw":3.927618},{"c":3.93,"h":3.93,"l":3.925,"n":15,"o":3.93,"t":"2026-10-15T15:45:00Z","v":4719,"vw":3.926669},{"c":3.93,"h":3.93,"l":3.92,"n":11,"o":3.92,"t":"2026-10-15T15:50:00Z","v":1070,"vw":3.926543},{"c":3.93,"h":3.93,"l":3.925,"n":15,"o":3.93,"t":"2026-10-15T15:55:00Z","v":1462,"vw":3.926841},{"c":3.93,"h":3.93,"l":3.925,"n":13,"o":3.925,"t":"2026-10-15T16:00:00Z","v":947,"vw":3.927222},{"c":3.93,"h":3.93,"l":3.925,"n":11,"o":3.93,"t":"2026-10-15T16:05:00Z","v":2271,"vw":3.926152},{"c":3.93,"h":3.93,"l":3.925,"n":10,"o":3.93,"t":"2026-10-15T16:10:00Z","v":2615,"vw":3.926},{"c":3.93,"h":3.93,"l":3.925,"n":18,"o":3.93,"t":"2026-10-15T16:15:00Z","v":1759,"vw":3.929643},{"c":3.94,"h":3.94,"l":3.92,"n":49,"o":3.93,"t":"2026-10-15T16:20:00Z","v":9591,"vw":3.929948},{"c":3.945,"h":3.95,"l":3.94,"n":20,"o":3.94,"t":"2026-10-15T16:25:00Z","v":2233,"vw":3.944544},{"c":3.94,"h":3.95,"l":3.94,"n":17,"o":3.945,"t":"2026-10-15T16:30:00Z","v":3475,"vw":3.94162},{"c":3.945,"h":3.945,"l":3.94,"n":11,"o":3.945,"t":"2026-10-15T16:35:00Z","v":1169,"vw":3.944066},{"c":3.945,"h":3.95,"l":3.945,"n":5,"o":3.945,"t":"2026-10-15T16:40:00Z","v":404,"vw":3.9475},{"c":3.94,"h":3.95,"l":3.94,"n":20,"o":3.95,"t":"2026-10-15T16:45:00Z","v":3120,"vw":3.941183},{"c":3.945,"h":3.95,"l":3.945,"n":19,"o":3.945,"t":"2026-10-15T16:50:00Z","v":1643,"vw":3.946175},{"c":3.945,"h":3.95,"l":3.945,"n":12,"o":3.95,"t":"2026-10-15T16:55:00Z","v":4044,"vw":3.945513},{"c":3.95,"h":3.95,"l":3.94,"n":16,"o":3.95,"t":"2026-10-15T17:00:00Z","v":1588,"vw":3.946333},{"c":3.935,"h":3.955,"l":3.935,"n":239,"o":3.945,"t":"2026-10-15T17:05:00Z","v":241632,"vw":3.946959},{"c":3.935,"h":3.935,"l":3.93,"n":14,"o":3.935,"t":"2026-10-15T17:10:00Z","v":5126,"vw":3.934015},{"c":3.935,"h":3.935,"l":3.93,"n":12,"o":3.935,"t":"2026-10-15T17:15:00Z","v":1134,"vw":3.93361},{"c":3.935,"h":3.935,"l":3.93,"n":11,"o":3.935,"t":"2026-10-15T17:20:00Z","v":858,"vw":3.934286},{"c":3.935,"h":3.94,"l":3.935,"n":16,"o":3.935,"t":"2026-10-15T17:25:00Z","v":1323,"vw":3.936556},{"c":3.94,"h":3.95,"l":3.935,"n":99,"o":3.935,"t":"2026-10-15T17:30:00Z","v":32846,"vw":3.940009},{"c":3.945,"h":3.95,"l":3.935,"n":143,"o":3.935,"t":"2026-10-15T17:35:00Z","v":66522,"vw":3.940054},{"c":3.95,"h":3.95,"l":3.945,"n":15,"o":3.95,"t":"2026-10-15T17:40:00Z","v":1199,"vw":3.947222},{"c":3.95,"h":3.95,"l":3.945,"n":15,"o":3.945,"t":"2026-10-15T17:45:00Z","v":995,"vw":3.9475},{"c":3.945,"h":3.95,"l":3.94,"n":15,"o":3.945,"t":"2026-10-15T17:50:00Z","v":1133,"vw":3.946111},{"c":3.945,"h":3.945,"l":3.94,"n":13,"o":3.945,"t":"2026-10-15T17:55:00Z","v":892,"vw":3.944286},{"c":3.95,"h":3.95,"l":3.94,"n":18,"o":3.945,"t":"2026-10-15T18:00:00Z","v":1667,"vw":3.944635},{"c":3.95,"h":3.95,"l":3.94,"n":14,"o":3.94,"t":"2026-10-15T18:05:00Z","v":1049,"vw":3.946111},{"c":3.945,"h":3.95,"l":3.945,"n":26,"o":3.945,"t":"2026-10-15T18:10:00Z","v":1341,"vw":3.947222},{"c":3.95,"h":3.95,"l":3.945,"n":21,"o":3.945,"t":"2026-10-15T18:15:00Z","v":1288,"vw":3.947289},{"c":3.95,"h":3.95,"l":3.94,"n":43,"o":3.94,"t":"2026-10-15T18:20:00Z","v":7893,"vw":3.949735},{"c":3.95,"h":3.95,"l":3.945,"n":29,"o":3.95,"t":"2026-10-15T18:25:00Z","v":1452,"vw":3.949167},{"c":3.95,"h":3.95,"l":3.95,"n":19,"o":3.95,"t":"2026-10-15T18:30:00Z","v":912,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":13,"o":3.95,"t":"2026-10-15T18:35:00Z","v":782,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":17,"o":3.95,"t":"2026-10-15T18:40:00Z","v":738,"vw":3.95},{"c":3.95,"h":3.95,"l":3.945,"n":16,"o":3.95,"t":"2026-10-15T18:45:00Z","v":847,"vw":3.9492},{"c":3.95,"h":3.95,"l":3.945,"n":19,"o":3.95,"t":"2026-10-15T18:50:00Z","v":1109,"vw":3.947245},{"c":3.95,"h":3.95,"l":3.945,"n":40,"o":3.95,"t":"2026-10-15T18:55:00Z","v":3188,"vw":3.948867},{"c":3.945,"h":3.95,"l":3.945,"n":28,"o":3.95,"t":"2026-10-15T19:00:00Z","v":1758,"vw":3.946667},{"c":3.95,"h":3.95,"l":3.945,"n":24,"o":3.95,"t":"2026-10-15T19:05:00Z","v":1342,"vw":3.947273},{"c":3.935,"h":3.95,"l":3.935,"n":91,"o":3.95,"t":"2026-10-15T19:10:00Z","v":23041,"vw":3.940575},{"c":3.94,"h":3.94,"l":3.94,"n":12,"o":3.94,"t":"2026-10-15T19:15:00Z","v":648,"vw":3.94},{"c":3.945,"h":3.945,"l":3.935,"n":74,"o":3.94,"t":"2026-10-15T19:20:00Z","v":12069,"vw":3.939678},{"c":3.945,"h":3.95,"l":3.945,"n":28,"o":3.945,"t":"2026-10-15T19:25:00Z","v":2806,"vw":3.946002},{"c":3.94,"h":3.95,"l":3.935,"n":109,"o":3.945,"t":"2026-10-15T19:30:00Z","v":24377,"vw":3.940574},{"c":3.94,"h":3.94,"l":3.935,"n":44,"o":3.94,"t":"2026-10-15T19:35:00Z","v":5359,"vw":3.938518},{"c":3.94,"h":3.94,"l":3.935,"n":49,"o":3.94,"t":"2026-10-15T19:40:00Z","v":2125,"vw":3.937611},{"c":3.935,"h":3.94,"l":3.935,"n":53,"o":3.94,"t":"2026-10-15T19:45:00Z","v":2070,"vw":3.938505},{"c":3.935,"h":3.94,"l":3.93,"n":407,"o":3.94,"t":"2026-10-15T19:50:00Z","v":147472,"vw":3.931565},{"c":3.96,"h":3.96,"l":3.93,"n":367,"o":3.93,"t":"2026-10-15T19:55:00Z","v":112463,"vw":3.95114},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-15T20:00:00Z","v":35415,"vw":3.95},{"c":3.99,"h":4,"l":3.99,"n":5,"o":4,"t":"2026-10-16T11:00:00Z","v":1900,"vw":3.99246},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-16T13:30:00Z","v":7687,"vw":3.97},{"c":3.995,"h":4,"l":3.985,"n":49,"o":3.985,"t":"2026-10-16T13:35:00Z","v":166798,"vw":3.999757},{"c":3.99,"h":4.005,"l":3.99,"n":79,"o":4.005,"t":"2026-10-16T13:40:00Z","v":17856,"vw":3.995539},{"c":3.995,"h":3.995,"l":3.99,"n":10,"o":3.99,"t":"2026-10-16T13:45:00Z","v":1307,"vw":3.990403},{"c":3.995,"h":3.995,"l":3.995,"n":6,"o":3.995,"t":"2026-10-16T13:50:00Z","v":538,"vw":3.995},{"c":3.995,"h":3.995,"l":3.99,"n":4,"o":3.995,"t":"2026-10-16T13:55:00Z","v":780,"vw":3.991923},{"c":3.985,"h":3.99,"l":3.985,"n":20,"o":3.99,"t":"2026-10-16T14:00:00Z","v":2399,"vw":3.989762},{"c":3.995,"h":3.995,"l":3.985,"n":36,"o":3.985,"t":"2026-10-16T14:05:00Z","v":4930,"vw":3.988525},{"c":3.995,"h":3.995,"l":3.99,"n":13,"o":3.995,"t":"2026-10-16T14:10:00Z","v":1397,"vw":3.992157},{"c":3.995,"h":3.995,"l":3.995,"n":9,"o":3.995,"t":"2026-10-16T14:15:00Z","v":1209,"vw":3.995},{"c":3.995,"h":4,"l":3.995,"n":9,"o":3.995,"t":"2026-10-16T14:20:00Z","v":855,"vw":3.9966},{"c":3.995,"h":4,"l":3.995,"n":8,"o":4,"t":"2026-10-16T14:25:00Z","v":750,"vw":3.995714},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-16T14:30:00Z","v":671,"vw":4},{"c":3.995,"h":4.01,"l":3.995,"n":41,"o":4,"t":"2026-10-16T14:35:00Z","v":23404,"vw":3.998702},{"c":3.995,"h":4,"l":3.995,"n":10,"o":4,"t":"2026-10-16T14:40:00Z","v":1073,"vw":3.995714},{"c":4,"h":4,"l":3.99,"n":17,"o":3.995,"t":"2026-10-16T14:45:00Z","v":2006,"vw":3.994295},{"c":3.99,"h":4,"l":3.99,"n":9,"o":3.995,"t":"2026-10-16T14:50:00Z","v":838,"vw":3.993571},{"c":3.995,"h":4,"l":3.995,"n":6,"o":3.995,"t":"2026-10-16T14:55:00Z","v":432,"vw":3.996667},{"c":3.995,"h":3.995,"l":3.995,"n":3,"o":3.995,"t":"2026-10-16T15:00:00Z","v":300,"vw":3.995},{"c":3.995,"h":4,"l":3.995,"n":6,"o":4,"t":"2026-10-16T15:05:00Z","v":725,"vw":3.997143},{"c":4,"h":4,"l":3.995,"n":13,"o":4,"t":"2026-10-16T15:10:00Z","v":2720,"vw":3.999811},{"c":3.995,"h":4,"l":3.995,"n":6,"o":4,"t":"2026-10-16T15:15:00Z","v":800,"vw":3.99625},{"c":3.995,"h":3.995,"l":3.995,"n":2,"o":3.995,"t":"2026-10-16T15:20:00Z","v":125,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":6,"o":3.995,"t":"2026-10-16T15:25:00Z","v":435,"vw":3.995},{"c":3.995,"h":3.995,"l":3.99,"n":9,"o":3.99,"t":"2026-10-16T15:30:00Z","v":770,"vw":3.993401},{"c":3.995,"h":3.995,"l":3.99,"n":6,"o":3.995,"t":"2026-10-16T15:35:00Z","v":772,"vw":3.992899},{"c":3.99,"h":3.995,"l":3.985,"n":41,"o":3.995,"t":"2026-10-16T15:40:00Z","v":4636,"vw":3.989765},{"c":3.98,"h":3.99,"l":3.98,"n":13,"o":3.99,"t":"2026-10-16T15:45:00Z","v":972,"vw":3.9875},{"c":3.98,"h":3.985,"l":3.98,"n":9,"o":3.985,"t":"2026-10-16T15:50:00Z","v":4023,"vw":3.980257},{"c":3.98,"h":3.985,"l":3.98,"n":7,"o":3.985,"t":"2026-10-16T15:55:00Z","v":1287,"vw":3.980777},{"c":3.985,"h":3.985,"l":3.98,"n":14,"o":3.98,"t":"2026-10-16T16:00:00Z","v":2158,"vw":3.981244},{"c":3.98,"h":3.985,"l":3.975,"n":150,"o":3.985,"t":"2026-10-16T16:05:00Z","v":44038,"vw":3.979667},{"c":3.98,"h":3.98,"l":3.975,"n":6,"o":3.98,"t":"2026-10-16T16:10:00Z","v":1935,"vw":3.975527},{"c":3.97,"h":3.98,"l":3.965,"n":39,"o":3.98,"t":"2026-10-16T16:15:00Z","v":6577,"vw":3.970061},{"c":3.96,"h":3.96,"l":3.955,"n":65,"o":3.96,"t":"2026-10-16T16:20:00Z","v":16803,"vw":3.959698},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-16T16:25:00Z","v":154,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-10-16T16:30:00Z","v":1755,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":20,"o":3.96,"t":"2026-10-16T16:35:00Z","v":4697,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-10-16T16:40:00Z","v":607,"vw":3.96},{"c":3.95,"h":3.96,"l":3.95,"n":41,"o":3.96,"t":"2026-10-16T16:45:00Z","v":9509,"vw":3.950163},{"c":3.95,"h":3.95,"l":3.9402,"n":14,"o":3.9402,"t":"2026-10-16T16:50:00Z","v":689,"vw":3.944225},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-16T16:55:00Z","v":419,"vw":3.95},{"c":3.94,"h":3.945,"l":3.935,"n":291,"o":3.94,"t":"2026-10-16T17:00:00Z","v":206662,"vw":3.939985},{"c":3.945,"h":3.945,"l":3.94,"n":32,"o":3.94,"t":"2026-10-16T17:05:00Z","v":2885,"vw":3.940412},{"c":3.95,"h":3.95,"l":3.945,"n":14,"o":3.95,"t":"2026-10-16T17:15:00Z","v":1154,"vw":3.948653},{"c":3.945,"h":3.95,"l":3.945,"n":13,"o":3.95,"t":"2026-10-16T17:20:00Z","v":876,"vw":3.9475},{"c":3.96,"h":3.96,"l":3.95,"n":37,"o":3.95,"t":"2026-10-16T17:25:00Z","v":5803,"vw":3.951206},{"c":3.96,"h":3.96,"l":3.95,"n":14,"o":3.96,"t":"2026-10-16T17:30:00Z","v":2714,"vw":3.951756},{"c":3.955,"h":3.96,"l":3.955,"n":5,"o":3.955,"t":"2026-10-16T17:35:00Z","v":417,"vw":3.956667},{"c":3.96,"h":3.96,"l":3.955,"n":15,"o":3.955,"t":"2026-10-16T17:40:00Z","v":938,"vw":3.9575},{"c":3.96,"h":3.96,"l":3.955,"n":3,"o":3.955,"t":"2026-10-16T17:45:00Z","v":300,"vw":3.956667},{"c":3.955,"h":3.955,"l":3.95,"n":14,"o":3.955,"t":"2026-10-16T17:50:00Z","v":1149,"vw":3.953778},{"c":3.95,"h":3.955,"l":3.95,"n":47,"o":3.955,"t":"2026-10-16T17:55:00Z","v":8198,"vw":3.95013},{"c":3.95,"h":3.95,"l":3.945,"n":5,"o":3.945,"t":"2026-10-16T18:00:00Z","v":405,"vw":3.946667},{"c":3.945,"h":3.945,"l":3.94,"n":10,"o":3.945,"t":"2026-10-16T18:05:00Z","v":818,"vw":3.9425},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-16T18:10:00Z","v":188,"vw":3.95},{"c":3.95,"h":3.95,"l":3.945,"n":16,"o":3.95,"t":"2026-10-16T18:15:00Z","v":1084,"vw":3.947857},{"c":3.95,"h":3.95,"l":3.95,"n":20,"o":3.95,"t":"2026-10-16T18:20:00Z","v":2675,"vw":3.95},{"c":3.955,"h":3.96,"l":3.945,"n":41,"o":3.945,"t":"2026-10-16T18:25:00Z","v":10547,"vw":3.950248},{"c":3.95,"h":3.96,"l":3.95,"n":31,"o":3.96,"t":"2026-10-16T18:30:00Z","v":11435,"vw":3.95018},{"c":3.95,"h":3.95,"l":3.94,"n":17,"o":3.95,"t":"2026-10-16T18:35:00Z","v":1425,"vw":3.947},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-16T18:40:00Z","v":139,"vw":3.95},{"c":3.95,"h":3.95,"l":3.945,"n":27,"o":3.95,"t":"2026-10-16T18:45:00Z","v":1248,"vw":3.948889},{"c":3.945,"h":3.95,"l":3.945,"n":24,"o":3.95,"t":"2026-10-16T18:50:00Z","v":1453,"vw":3.946795},{"c":3.95,"h":3.95,"l":3.945,"n":20,"o":3.95,"t":"2026-10-16T18:55:00Z","v":1084,"vw":3.949445},{"c":3.945,"h":3.95,"l":3.94,"n":31,"o":3.945,"t":"2026-10-16T19:00:00Z","v":1482,"vw":3.9455},{"c":3.945,"h":3.95,"l":3.945,"n":13,"o":3.95,"t":"2026-10-16T19:05:00Z","v":974,"vw":3.948592},{"c":3.95,"h":3.95,"l":3.94,"n":30,"o":3.95,"t":"2026-10-16T19:10:00Z","v":1660,"vw":3.948182},{"c":3.96,"h":3.96,"l":3.95,"n":83,"o":3.95,"t":"2026-10-16T19:15:00Z","v":17344,"vw":3.95154},{"c":3.96,"h":3.96,"l":3.96,"n":16,"o":3.96,"t":"2026-10-16T19:20:00Z","v":1025,"vw":3.96},{"c":3.97,"h":3.97,"l":3.955,"n":56,"o":3.96,"t":"2026-10-16T19:25:00Z","v":9127,"vw":3.96128},{"c":3.965,"h":3.97,"l":3.965,"n":34,"o":3.97,"t":"2026-10-16T19:30:00Z","v":2269,"vw":3.966111},{"c":3.965,"h":3.97,"l":3.96,"n":31,"o":3.97,"t":"2026-10-16T19:35:00Z","v":1970,"vw":3.965391},{"c":3.97,"h":3.97,"l":3.96,"n":59,"o":3.965,"t":"2026-10-16T19:40:00Z","v":15044,"vw":3.965227},{"c":3.98,"h":3.98,"l":3.965,"n":98,"o":3.965,"t":"2026-10-16T19:45:00Z","v":11808,"vw":3.972724},{"c":3.99,"h":3.99,"l":3.975,"n":175,"o":3.975,"t":"2026-10-16T19:50:00Z","v":83549,"vw":3.982161},{"c":3.98,"h":3.99,"l":3.97,"n":343,"o":3.99,"t":"2026-10-16T19:55:00Z","v":84541,"vw":3.981393},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-16T20:00:00Z","v":31123,"vw":3.98},{"c":3.97,"h":3.99,"l":3.97,"n":12,"o":3.99,"t":"2026-10-19T13:30:00Z","v":6201,"vw":3.989345},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-19T13:40:00Z","v":203,"vw":3.96},{"c":3.955,"h":3.955,"l":3.954,"n":8,"o":3.954,"t":"2026-10-19T13:45:00Z","v":2460,"vw":3.954181},{"c":3.955,"h":3.955,"l":3.95,"n":13,"o":3.955,"t":"2026-10-19T13:50:00Z","v":880,"vw":3.953571},{"c":3.96,"h":3.96,"l":3.95,"n":15,"o":3.95,"t":"2026-10-19T13:55:00Z","v":851,"vw":3.955},{"c":3.95,"h":3.96,"l":3.95,"n":12,"o":3.95,"t":"2026-10-19T14:00:00Z","v":800,"vw":3.953334},{"c":3.965,"h":3.965,"l":3.95,"n":46,"o":3.95,"t":"2026-10-19T14:05:00Z","v":4597,"vw":3.961482},{"c":3.965,"h":3.965,"l":3.965,"n":11,"o":3.965,"t":"2026-10-19T14:10:00Z","v":728,"vw":3.965},{"c":3.96,"h":3.965,"l":3.96,"n":9,"o":3.965,"t":"2026-10-19T14:15:00Z","v":740,"vw":3.962727},{"c":3.96,"h":3.965,"l":3.96,"n":21,"o":3.965,"t":"2026-10-19T14:20:00Z","v":1170,"vw":3.961196},{"c":3.965,"h":3.965,"l":3.96,"n":17,"o":3.965,"t":"2026-10-19T14:25:00Z","v":1975,"vw":3.964015},{"c":3.97,"h":3.98,"l":3.96,"n":165,"o":3.96,"t":"2026-10-19T14:30:00Z","v":137389,"vw":3.963927},{"c":3.965,"h":3.965,"l":3.96,"n":61,"o":3.965,"t":"2026-10-19T14:35:00Z","v":12133,"vw":3.963813},{"c":3.965,"h":3.965,"l":3.95,"n":240,"o":3.96,"t":"2026-10-19T14:40:00Z","v":86175,"vw":3.960661},{"c":3.96,"h":3.965,"l":3.96,"n":14,"o":3.965,"t":"2026-10-19T14:45:00Z","v":1085,"vw":3.963333},{"c":3.965,"h":3.965,"l":3.96,"n":50,"o":3.96,"t":"2026-10-19T14:50:00Z","v":40975,"vw":3.964825},{"c":3.955,"h":3.96,"l":3.95,"n":114,"o":3.96,"t":"2026-10-19T14:55:00Z","v":20373,"vw":3.959589},{"c":3.955,"h":3.955,"l":3.955,"n":7,"o":3.955,"t":"2026-10-19T15:00:00Z","v":290,"vw":3.955},{"c":3.96,"h":3.96,"l":3.955,"n":18,"o":3.955,"t":"2026-10-19T15:05:00Z","v":1063,"vw":3.95875},{"c":3.97,"h":3.97,"l":3.96,"n":54,"o":3.96,"t":"2026-10-19T15:10:00Z","v":14639,"vw":3.962964},{"c":3.965,"h":3.97,"l":3.96,"n":24,"o":3.965,"t":"2026-10-19T15:15:00Z","v":1966,"vw":3.965476},{"c":3.965,"h":3.965,"l":3.96,"n":14,"o":3.96,"t":"2026-10-19T15:20:00Z","v":1310,"vw":3.962846},{"c":3.965,"h":3.965,"l":3.965,"n":9,"o":3.965,"t":"2026-10-19T15:25:00Z","v":319,"vw":3.965},{"c":3.965,"h":3.965,"l":3.965,"n":5,"o":3.965,"t":"2026-10-19T15:30:00Z","v":550,"vw":3.965},{"c":3.965,"h":3.965,"l":3.96,"n":16,"o":3.965,"t":"2026-10-19T15:35:00Z","v":750,"vw":3.964083},{"c":3.965,"h":3.965,"l":3.96,"n":11,"o":3.96,"t":"2026-10-19T15:40:00Z","v":840,"vw":3.963255},{"c":3.965,"h":3.965,"l":3.96,"n":10,"o":3.96,"t":"2026-10-19T15:45:00Z","v":250,"vw":3.9625},{"c":3.955,"h":3.965,"l":3.955,"n":73,"o":3.965,"t":"2026-10-19T15:50:00Z","v":12024,"vw":3.960179},{"c":3.955,"h":3.955,"l":3.95,"n":14,"o":3.955,"t":"2026-10-19T15:55:00Z","v":1002,"vw":3.954211},{"c":3.955,"h":3.955,"l":3.95,"n":26,"o":3.955,"t":"2026-10-19T16:00:00Z","v":4179,"vw":3.950402},{"c":3.955,"h":3.955,"l":3.955,"n":15,"o":3.955,"t":"2026-10-19T16:05:00Z","v":1247,"vw":3.955},{"c":3.945,"h":3.95,"l":3.945,"n":47,"o":3.95,"t":"2026-10-19T16:10:00Z","v":10974,"vw":3.949857},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-19T16:15:00Z","v":230,"vw":3.945},{"c":3.945,"h":3.945,"l":3.945,"n":4,"o":3.945,"t":"2026-10-19T16:20:00Z","v":118,"vw":3.945},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T16:25:00Z","v":196,"vw":3.94},{"c":3.94,"h":3.945,"l":3.94,"n":10,"o":3.945,"t":"2026-10-19T16:30:00Z","v":378,"vw":3.9425},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T16:35:00Z","v":100,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-19T16:40:00Z","v":100,"vw":3.94},{"c":3.945,"h":3.945,"l":3.945,"n":1,"o":3.945,"t":"2026-10-19T16:45:00Z","v":100,"vw":3.945},{"c":3.945,"h":3.945,"l":3.94,"n":10,"o":3.94,"t":"2026-10-19T16:50:00Z","v":640,"vw":3.943053},{"c":3.945,"h":3.945,"l":3.94,"n":22,"o":3.945,"t":"2026-10-19T16:55:00Z","v":4539,"vw":3.940268},{"c":3.945,"h":3.945,"l":3.94,"n":24,"o":3.945,"t":"2026-10-19T17:00:00Z","v":1227,"vw":3.9443},{"c":3.94,"h":3.945,"l":3.94,"n":61,"o":3.945,"t":"2026-10-19T17:05:00Z","v":10581,"vw":3.940051},{"c":3.935,"h":3.935,"l":3.93,"n":10,"o":3.93,"t":"2026-10-19T17:10:00Z","v":638,"vw":3.931677},{"c":3.935,"h":3.94,"l":3.93,"n":32,"o":3.93,"t":"2026-10-19T17:15:00Z","v":7940,"vw":3.936502},{"c":3.935,"h":3.935,"l":3.935,"n":2,"o":3.935,"t":"2026-10-19T17:20:00Z","v":106,"vw":3.935},{"c":3.935,"h":3.935,"l":3.935,"n":12,"o":3.935,"t":"2026-10-19T17:25:00Z","v":702,"vw":3.935},{"c":3.935,"h":3.94,"l":3.935,"n":14,"o":3.935,"t":"2026-10-19T17:30:00Z","v":934,"vw":3.936429},{"c":3.935,"h":3.935,"l":3.935,"n":14,"o":3.935,"t":"2026-10-19T17:35:00Z","v":628,"vw":3.935},{"c":3.945,"h":3.95,"l":3.935,"n":71,"o":3.935,"t":"2026-10-19T17:40:00Z","v":24085,"vw":3.940737},{"c":3.945,"h":3.945,"l":3.945,"n":4,"o":3.945,"t":"2026-10-19T17:45:00Z","v":345,"vw":3.945},{"c":3.94,"h":3.945,"l":3.94,"n":21,"o":3.945,"t":"2026-10-19T17:55:00Z","v":1258,"vw":3.942732},{"c":3.945,"h":3.945,"l":3.94,"n":12,"o":3.9401,"t":"2026-10-19T18:00:00Z","v":1253,"vw":3.942808},{"c":3.94,"h":3.945,"l":3.94,"n":20,"o":3.94,"t":"2026-10-19T18:05:00Z","v":871,"vw":3.941},{"c":3.94,"h":3.945,"l":3.94,"n":17,"o":3.94,"t":"2026-10-19T18:10:00Z","v":1087,"vw":3.942226},{"c":3.94,"h":3.945,"l":3.94,"n":21,"o":3.94,"t":"2026-10-19T18:15:00Z","v":880,"vw":3.940834},{"c":3.94,"h":3.945,"l":3.94,"n":17,"o":3.945,"t":"2026-10-19T18:20:00Z","v":1142,"vw":3.942573},{"c":3.945,"h":3.945,"l":3.94,"n":18,"o":3.94,"t":"2026-10-19T18:25:00Z","v":4861,"vw":3.9404},{"c":3.94,"h":3.945,"l":3.94,"n":20,"o":3.945,"t":"2026-10-19T18:30:00Z","v":2351,"vw":3.940755},{"c":3.94,"h":3.945,"l":3.94,"n":9,"o":3.94,"t":"2026-10-19T18:35:00Z","v":1132,"vw":3.94122},{"c":3.94,"h":3.94,"l":3.93,"n":75,"o":3.94,"t":"2026-10-19T18:40:00Z","v":15609,"vw":3.938593},{"c":3.935,"h":3.94,"l":3.935,"n":9,"o":3.94,"t":"2026-10-19T18:45:00Z","v":1184,"vw":3.93598},{"c":3.93,"h":3.935,"l":3.93,"n":11,"o":3.935,"t":"2026-10-19T18:50:00Z","v":1389,"vw":3.9315},{"c":3.93,"h":3.935,"l":3.93,"n":11,"o":3.935,"t":"2026-10-19T18:55:00Z","v":1087,"vw":3.930556},{"c":3.93,"h":3.935,"l":3.93,"n":19,"o":3.935,"t":"2026-10-19T19:00:00Z","v":916,"vw":3.934038},{"c":3.935,"h":3.935,"l":3.93,"n":38,"o":3.93,"t":"2026-10-19T19:05:00Z","v":16154,"vw":3.930157},{"c":3.935,"h":3.935,"l":3.93,"n":9,"o":3.93,"t":"2026-10-19T19:10:00Z","v":443,"vw":3.933438},{"c":3.935,"h":3.94,"l":3.93,"n":26,"o":3.93,"t":"2026-10-19T19:15:00Z","v":2891,"vw":3.935515},{"c":3.935,"h":3.94,"l":3.93,"n":22,"o":3.93,"t":"2026-10-19T19:20:00Z","v":3058,"vw":3.937},{"c":3.93,"h":3.935,"l":3.93,"n":19,"o":3.935,"t":"2026-10-19T19:25:00Z","v":1272,"vw":3.9315},{"c":3.93,"h":3.935,"l":3.93,"n":17,"o":3.935,"t":"2026-10-19T19:30:00Z","v":1579,"vw":3.93125},{"c":3.935,"h":3.935,"l":3.93,"n":31,"o":3.935,"t":"2026-10-19T19:35:00Z","v":2392,"vw":3.932962},{"c":3.935,"h":3.935,"l":3.93,"n":44,"o":3.935,"t":"2026-10-19T19:40:00Z","v":2286,"vw":3.932076},{"c":3.935,"h":3.94,"l":3.93,"n":69,"o":3.935,"t":"2026-10-19T19:45:00Z","v":7071,"vw":3.933142},{"c":3.935,"h":3.94,"l":3.93,"n":83,"o":3.935,"t":"2026-10-19T19:50:00Z","v":8079,"vw":3.934922},{"c":3.94,"h":3.94,"l":3.93,"n":352,"o":3.935,"t":"2026-10-19T19:55:00Z","v":48664,"vw":3.934665},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-19T20:00:00Z","v":33577,"vw":3.93},{"c":3.95,"h":3.95,"l":3.94,"n":25,"o":3.94,"t":"2026-10-20T13:30:00Z","v":740,"vw":3.943257},{"c":3.99,"h":3.995,"l":3.96,"n":69,"o":3.96,"t":"2026-10-20T13:35:00Z","v":11248,"vw":3.977048},{"c":4,"h":4.01,"l":3.99,"n":100,"o":3.99,"t":"2026-10-20T13:40:00Z","v":17270,"vw":4.001844},{"c":3.99,"h":4.01,"l":3.99,"n":208,"o":3.995,"t":"2026-10-20T13:45:00Z","v":70129,"vw":3.999776},{"c":4,"h":4.005,"l":3.995,"n":86,"o":3.995,"t":"2026-10-20T13:50:00Z","v":177829,"vw":3.999988},{"c":4,"h":4,"l":4,"n":70,"o":4,"t":"2026-10-20T13:55:00Z","v":21036,"vw":4},{"c":3.995,"h":4,"l":3.995,"n":25,"o":4,"t":"2026-10-20T14:00:00Z","v":2111,"vw":3.996562},{"c":3.995,"h":3.995,"l":3.995,"n":14,"o":3.995,"t":"2026-10-20T14:05:00Z","v":1371,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-20T14:10:00Z","v":100,"vw":3.995},{"c":4.01,"h":4.015,"l":3.995,"n":188,"o":3.995,"t":"2026-10-20T14:20:00Z","v":97563,"vw":4.001626},{"c":4.01,"h":4.01,"l":4.005,"n":15,"o":4.01,"t":"2026-10-20T14:25:00Z","v":2205,"vw":4.009713},{"c":3.995,"h":4.01,"l":3.995,"n":62,"o":4.005,"t":"2026-10-20T14:30:00Z","v":13386,"vw":4.000079},{"c":3.995,"h":4,"l":3.995,"n":3,"o":4,"t":"2026-10-20T14:35:00Z","v":202,"vw":3.9975},{"c":3.995,"h":4,"l":3.995,"n":6,"o":4,"t":"2026-10-20T14:40:00Z","v":309,"vw":3.998333},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-20T14:45:00Z","v":948,"vw":4},{"c":4,"h":4.01,"l":4,"n":278,"o":4,"t":"2026-10-20T14:50:00Z","v":157981,"vw":4.000589},{"c":4.005,"h":4.005,"l":4,"n":21,"o":4,"t":"2026-10-20T14:55:00Z","v":253626,"vw":4.000057},{"c":3.985,"h":4,"l":3.985,"n":64,"o":4,"t":"2026-10-20T15:00:00Z","v":21266,"vw":3.99457},{"c":3.995,"h":3.995,"l":3.99,"n":40,"o":3.99,"t":"2026-10-20T15:05:00Z","v":18367,"vw":3.990137},{"c":3.985,"h":3.995,"l":3.98,"n":50,"o":3.995,"t":"2026-10-20T15:10:00Z","v":19206,"vw":3.989227},{"c":3.985,"h":3.99,"l":3.985,"n":48,"o":3.985,"t":"2026-10-20T15:15:00Z","v":6546,"vw":3.987781},{"c":3.985,"h":3.99,"l":3.985,"n":35,"o":3.99,"t":"2026-10-20T15:20:00Z","v":2383,"vw":3.987436},{"c":3.985,"h":3.985,"l":3.98,"n":23,"o":3.985,"t":"2026-10-20T15:25:00Z","v":2212,"vw":3.982},{"c":3.975,"h":3.985,"l":3.975,"n":54,"o":3.98,"t":"2026-10-20T15:30:00Z","v":13619,"vw":3.979963},{"c":3.975,"h":3.98,"l":3.975,"n":4,"o":3.98,"t":"2026-10-20T15:35:00Z","v":514,"vw":3.979027},{"c":3.99,"h":3.99,"l":3.98,"n":26,"o":3.98,"t":"2026-10-20T15:40:00Z","v":10219,"vw":3.980309},{"c":3.99,"h":3.99,"l":3.985,"n":10,"o":3.99,"t":"2026-10-20T15:45:00Z","v":1114,"vw":3.9895},{"c":3.99,"h":3.99,"l":3.99,"n":7,"o":3.99,"t":"2026-10-20T15:50:00Z","v":520,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":26,"o":3.99,"t":"2026-10-20T15:55:00Z","v":4809,"vw":3.982075},{"c":3.985,"h":3.985,"l":3.985,"n":13,"o":3.985,"t":"2026-10-20T16:00:00Z","v":501,"vw":3.985},{"c":3.985,"h":3.99,"l":3.98,"n":16,"o":3.985,"t":"2026-10-20T16:05:00Z","v":748,"vw":3.985},{"c":3.985,"h":3.985,"l":3.98,"n":24,"o":3.985,"t":"2026-10-20T16:10:00Z","v":5186,"vw":3.980196},{"c":3.975,"h":3.985,"l":3.975,"n":69,"o":3.985,"t":"2026-10-20T16:15:00Z","v":18134,"vw":3.980085},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-10-20T16:20:00Z","v":153,"vw":3.975},{"c":3.98,"h":3.98,"l":3.975,"n":13,"o":3.975,"t":"2026-10-20T16:25:00Z","v":488,"vw":3.978333},{"c":3.98,"h":3.98,"l":3.975,"n":3,"o":3.975,"t":"2026-10-20T16:30:00Z","v":312,"vw":3.978397},{"c":3.975,"h":3.975,"l":3.97,"n":5,"o":3.97,"t":"2026-10-20T16:40:00Z","v":805,"vw":3.970625},{"c":3.98,"h":3.98,"l":3.98,"n":8,"o":3.98,"t":"2026-10-20T16:45:00Z","v":722,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-10-20T16:50:00Z","v":169,"vw":3.975},{"c":3.975,"h":3.98,"l":3.975,"n":7,"o":3.98,"t":"2026-10-20T16:55:00Z","v":871,"vw":3.979286},{"c":3.975,"h":3.98,"l":3.97,"n":5,"o":3.98,"t":"2026-10-20T17:00:00Z","v":1312,"vw":3.972344},{"c":3.98,"h":3.98,"l":3.975,"n":4,"o":3.975,"t":"2026-10-20T17:05:00Z","v":402,"vw":3.976667},{"c":3.98,"h":3.98,"l":3.975,"n":19,"o":3.975,"t":"2026-10-20T17:10:00Z","v":806,"vw":3.977187},{"c":3.975,"h":3.98,"l":3.975,"n":25,"o":3.98,"t":"2026-10-20T17:15:00Z","v":721,"vw":3.975846},{"c":3.975,"h":3.975,"l":3.97,"n":5,"o":3.97,"t":"2026-10-20T17:20:00Z","v":1354,"vw":3.971768},{"c":3.975,"h":3.98,"l":3.975,"n":8,"o":3.98,"t":"2026-10-20T17:25:00Z","v":726,"vw":3.975833},{"c":3.98,"h":3.98,"l":3.98,"n":14,"o":3.98,"t":"2026-10-20T17:30:00Z","v":4173,"vw":3.98},{"c":3.975,"h":3.975,"l":3.975,"n":2,"o":3.975,"t":"2026-10-20T17:40:00Z","v":385,"vw":3.975},{"c":3.97,"h":3.98,"l":3.97,"n":15,"o":3.98,"t":"2026-10-20T17:45:00Z","v":1512,"vw":3.974286},{"c":3.975,"h":3.975,"l":3.975,"n":12,"o":3.975,"t":"2026-10-20T17:55:00Z","v":992,"vw":3.975},{"c":3.9701,"h":3.975,"l":3.97,"n":45,"o":3.975,"t":"2026-10-20T18:00:00Z","v":21501,"vw":3.970627},{"c":3.975,"h":3.975,"l":3.975,"n":3,"o":3.975,"t":"2026-10-20T18:05:00Z","v":122,"vw":3.975},{"c":3.965,"h":3.975,"l":3.965,"n":52,"o":3.975,"t":"2026-10-20T18:10:00Z","v":16780,"vw":3.968981},{"c":3.955,"h":3.965,"l":3.955,"n":41,"o":3.96,"t":"2026-10-20T18:15:00Z","v":10424,"vw":3.960105},{"c":3.955,"h":3.955,"l":3.955,"n":4,"o":3.955,"t":"2026-10-20T18:25:00Z","v":326,"vw":3.955},{"c":3.955,"h":3.96,"l":3.95,"n":15,"o":3.955,"t":"2026-10-20T18:30:00Z","v":599,"vw":3.955},{"c":3.945,"h":3.9501,"l":3.945,"n":40,"o":3.95,"t":"2026-10-20T18:40:00Z","v":12570,"vw":3.949826},{"c":3.95,"h":3.95,"l":3.945,"n":19,"o":3.945,"t":"2026-10-20T18:45:00Z","v":12818,"vw":3.946489},{"c":3.945,"h":3.95,"l":3.945,"n":10,"o":3.95,"t":"2026-10-20T18:50:00Z","v":3664,"vw":3.945153},{"c":3.945,"h":3.945,"l":3.945,"n":3,"o":3.945,"t":"2026-10-20T18:55:00Z","v":128,"vw":3.945},{"c":3.945,"h":3.95,"l":3.945,"n":27,"o":3.945,"t":"2026-10-20T19:00:00Z","v":7963,"vw":3.945263},{"c":3.95,"h":3.95,"l":3.945,"n":11,"o":3.945,"t":"2026-10-20T19:05:00Z","v":567,"vw":3.94625},{"c":3.945,"h":3.95,"l":3.945,"n":58,"o":3.95,"t":"2026-10-20T19:10:00Z","v":13962,"vw":3.945319},{"c":3.945,"h":3.95,"l":3.945,"n":197,"o":3.945,"t":"2026-10-20T19:15:00Z","v":66972,"vw":3.949233},{"c":3.945,"h":3.95,"l":3.945,"n":82,"o":3.95,"t":"2026-10-20T19:20:00Z","v":10064,"vw":3.945277},{"c":3.95,"h":3.95,"l":3.945,"n":169,"o":3.945,"t":"2026-10-20T19:25:00Z","v":38145,"vw":3.946799},{"c":3.95,"h":3.95,"l":3.945,"n":167,"o":3.945,"t":"2026-10-20T19:30:00Z","v":50971,"vw":3.946989},{"c":3.945,"h":3.95,"l":3.945,"n":54,"o":3.945,"t":"2026-10-20T19:35:00Z","v":19324,"vw":3.945254},{"c":3.95,"h":3.95,"l":3.945,"n":21,"o":3.95,"t":"2026-10-20T19:40:00Z","v":8327,"vw":3.946242},{"c":3.945,"h":3.95,"l":3.94,"n":85,"o":3.95,"t":"2026-10-20T19:45:00Z","v":18151,"vw":3.945837},{"c":3.945,"h":3.95,"l":3.94,"n":144,"o":3.95,"t":"2026-10-20T19:50:00Z","v":71053,"vw":3.945237},{"c":3.97,"h":3.97,"l":3.945,"n":452,"o":3.95,"t":"2026-10-20T19:55:00Z","v":125647,"vw":3.955613},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T20:00:00Z","v":38617,"vw":3.97},{"c":3.965,"h":3.98,"l":3.965,"n":2,"o":3.98,"t":"2026-10-21T13:30:00Z","v":851,"vw":3.972949},{"c":3.96,"h":3.98,"l":3.96,"n":37,"o":3.98,"t":"2026-10-21T13:35:00Z","v":7455,"vw":3.96878},{"c":4,"h":4.01,"l":3.965,"n":215,"o":3.965,"t":"2026-10-21T13:40:00Z","v":44184,"vw":3.991966},{"c":4,"h":4.02,"l":3.995,"n":117,"o":3.995,"t":"2026-10-21T13:45:00Z","v":27007,"vw":4.00634},{"c":4,"h":4.005,"l":4,"n":6,"o":4.005,"t":"2026-10-21T13:50:00Z","v":326,"vw":4.001667},{"c":3.99,"h":4.01,"l":3.99,"n":390,"o":4,"t":"2026-10-21T13:55:00Z","v":251411,"vw":4.000009},{"c":4,"h":4,"l":3.98,"n":76,"o":3.99,"t":"2026-10-21T14:00:00Z","v":19460,"vw":3.989409},{"c":3.975,"h":3.99,"l":3.975,"n":109,"o":3.99,"t":"2026-10-21T14:05:00Z","v":37815,"vw":3.980669},{"c":3.97,"h":3.975,"l":3.97,"n":13,"o":3.975,"t":"2026-10-21T14:10:00Z","v":81106,"vw":3.970013},{"c":3.98,"h":3.985,"l":3.97,"n":160,"o":3.98,"t":"2026-10-21T14:15:00Z","v":43820,"vw":3.979777},{"c":4,"h":4.01,"l":3.98,"n":488,"o":3.98,"t":"2026-10-21T14:20:00Z","v":198727,"vw":3.998902},{"c":3.99,"h":3.99,"l":3.99,"n":17,"o":3.99,"t":"2026-10-21T14:25:00Z","v":2786,"vw":3.99},{"c":3.995,"h":3.995,"l":3.995,"n":3,"o":3.995,"t":"2026-10-21T14:30:00Z","v":229,"vw":3.995},{"c":3.995,"h":3.995,"l":3.99,"n":17,"o":3.99,"t":"2026-10-21T14:35:00Z","v":611,"vw":3.993588},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-10-21T14:40:00Z","v":354,"vw":4},{"c":3.995,"h":4,"l":3.995,"n":13,"o":4,"t":"2026-10-21T14:45:00Z","v":499,"vw":3.998175},{"c":3.995,"h":4,"l":3.995,"n":8,"o":4,"t":"2026-10-21T14:50:00Z","v":2176,"vw":3.999762},{"c":3.995,"h":4,"l":3.995,"n":20,"o":3.995,"t":"2026-10-21T14:55:00Z","v":865,"vw":3.996032},{"c":4,"h":4,"l":3.995,"n":22,"o":3.995,"t":"2026-10-21T15:00:00Z","v":1168,"vw":3.996429},{"c":3.995,"h":3.995,"l":3.995,"n":11,"o":3.995,"t":"2026-10-21T15:05:00Z","v":500,"vw":3.995},{"c":4,"h":4,"l":3.995,"n":6,"o":3.995,"t":"2026-10-21T15:10:00Z","v":603,"vw":3.996048},{"c":4,"h":4,"l":3.995,"n":8,"o":3.995,"t":"2026-10-21T15:15:00Z","v":2712,"vw":3.99981},{"c":4,"h":4.005,"l":4,"n":202,"o":4,"t":"2026-10-21T15:20:00Z","v":58156,"vw":4.001024},{"c":3.995,"h":3.995,"l":3.995,"n":9,"o":3.995,"t":"2026-10-21T15:25:00Z","v":240,"vw":3.995},{"c":4,"h":4,"l":4,"n":103,"o":4,"t":"2026-10-21T15:30:00Z","v":44684,"vw":4},{"c":4.005,"h":4.005,"l":4,"n":51,"o":4,"t":"2026-10-21T15:35:00Z","v":170030,"vw":4.000041},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T15:40:00Z","v":212,"vw":4},{"c":3.995,"h":3.995,"l":3.995,"n":15,"o":3.995,"t":"2026-10-21T15:45:00Z","v":602,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-21T15:50:00Z","v":100,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":13,"o":3.995,"t":"2026-10-21T15:55:00Z","v":382,"vw":3.995},{"c":3.995,"h":4,"l":3.995,"n":12,"o":3.995,"t":"2026-10-21T16:00:00Z","v":1234,"vw":3.995828},{"c":3.995,"h":3.995,"l":3.995,"n":11,"o":3.995,"t":"2026-10-21T16:05:00Z","v":349,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":6,"o":3.995,"t":"2026-10-21T16:10:00Z","v":641,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":14,"o":3.995,"t":"2026-10-21T16:15:00Z","v":640,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-21T16:20:00Z","v":100,"vw":3.995},{"c":3.995,"h":3.9988,"l":3.995,"n":23,"o":3.995,"t":"2026-10-21T16:25:00Z","v":1741,"vw":3.995536},{"c":3.995,"h":3.995,"l":3.995,"n":4,"o":3.995,"t":"2026-10-21T16:30:00Z","v":5480,"vw":3.995},{"c":4,"h":4,"l":3.995,"n":53,"o":3.995,"t":"2026-10-21T16:35:00Z","v":13580,"vw":3.999923},{"c":3.995,"h":4,"l":3.995,"n":10,"o":3.995,"t":"2026-10-21T16:40:00Z","v":714,"vw":3.996516},{"c":3.995,"h":3.995,"l":3.995,"n":1,"o":3.995,"t":"2026-10-21T16:45:00Z","v":100,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":25,"o":3.995,"t":"2026-10-21T16:50:00Z","v":569,"vw":3.995},{"c":4,"h":4,"l":3.995,"n":8,"o":3.995,"t":"2026-10-21T16:55:00Z","v":2754,"vw":3.999793},{"c":3.995,"h":4.005,"l":3.995,"n":82,"o":4,"t":"2026-10-21T17:00:00Z","v":37772,"vw":4.000431},{"c":3.995,"h":4,"l":3.995,"n":5,"o":3.995,"t":"2026-10-21T17:05:00Z","v":394,"vw":3.997326},{"c":3.996,"h":3.996,"l":3.996,"n":2,"o":3.996,"t":"2026-10-21T17:15:00Z","v":2001,"vw":3.996},{"c":3.995,"h":3.995,"l":3.995,"n":5,"o":3.995,"t":"2026-10-21T17:20:00Z","v":799,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":3,"o":3.995,"t":"2026-10-21T17:25:00Z","v":201,"vw":3.995},{"c":3.99,"h":3.995,"l":3.985,"n":99,"o":3.995,"t":"2026-10-21T17:30:00Z","v":28766,"vw":3.98824},{"c":3.985,"h":3.985,"l":3.985,"n":12,"o":3.985,"t":"2026-10-21T17:35:00Z","v":304,"vw":3.985},{"c":3.98,"h":3.98,"l":3.98,"n":16,"o":3.98,"t":"2026-10-21T17:40:00Z","v":2966,"vw":3.98},{"c":3.98,"h":3.985,"l":3.98,"n":6,"o":3.985,"t":"2026-10-21T18:00:00Z","v":857,"vw":3.981556},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-10-21T18:05:00Z","v":119,"vw":3.98},{"c":3.98,"h":3.985,"l":3.98,"n":3,"o":3.98,"t":"2026-10-21T18:10:00Z","v":680,"vw":3.983529},{"c":3.985,"h":3.985,"l":3.985,"n":9,"o":3.985,"t":"2026-10-21T18:15:00Z","v":362,"vw":3.985},{"c":3.985,"h":3.985,"l":3.985,"n":4,"o":3.985,"t":"2026-10-21T18:20:00Z","v":387,"vw":3.985},{"c":3.98,"h":3.985,"l":3.98,"n":24,"o":3.985,"t":"2026-10-21T18:25:00Z","v":2222,"vw":3.980838},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-21T18:30:00Z","v":400,"vw":3.98},{"c":3.975,"h":3.985,"l":3.97,"n":125,"o":3.985,"t":"2026-10-21T18:35:00Z","v":46783,"vw":3.979403},{"c":3.975,"h":3.975,"l":3.975,"n":4,"o":3.975,"t":"2026-10-21T18:40:00Z","v":400,"vw":3.975},{"c":3.97,"h":3.98,"l":3.97,"n":156,"o":3.975,"t":"2026-10-21T18:45:00Z","v":99522,"vw":3.979726},{"c":3.97,"h":3.975,"l":3.97,"n":9,"o":3.975,"t":"2026-10-21T18:50:00Z","v":428,"vw":3.972899},{"c":3.96,"h":3.97,"l":3.96,"n":78,"o":3.97,"t":"2026-10-21T18:55:00Z","v":20370,"vw":3.968744},{"c":3.955,"h":3.96,"l":3.955,"n":36,"o":3.96,"t":"2026-10-21T19:00:00Z","v":4435,"vw":3.959199},{"c":3.965,"h":3.97,"l":3.955,"n":54,"o":3.955,"t":"2026-10-21T19:05:00Z","v":12718,"vw":3.960894},{"c":3.965,"h":3.97,"l":3.965,"n":17,"o":3.97,"t":"2026-10-21T19:10:00Z","v":755,"vw":3.966516},{"c":3.97,"h":3.975,"l":3.965,"n":89,"o":3.97,"t":"2026-10-21T19:15:00Z","v":30783,"vw":3.970152},{"c":3.97,"h":3.97,"l":3.965,"n":44,"o":3.965,"t":"2026-10-21T19:20:00Z","v":27443,"vw":3.969981},{"c":3.99,"h":3.99,"l":3.975,"n":94,"o":3.98,"t":"2026-10-21T19:25:00Z","v":35605,"vw":3.981194},{"c":3.99,"h":3.99,"l":3.985,"n":90,"o":3.99,"t":"2026-10-21T19:30:00Z","v":7141,"vw":3.987832},{"c":3.99,"h":3.99,"l":3.985,"n":72,"o":3.99,"t":"2026-10-21T19:35:00Z","v":3007,"vw":3.98802},{"c":3.99,"h":3.99,"l":3.98,"n":75,"o":3.985,"t":"2026-10-21T19:40:00Z","v":20666,"vw":3.984295},{"c":4,"h":4,"l":3.98,"n":220,"o":3.985,"t":"2026-10-21T19:45:00Z","v":29337,"vw":3.989893},{"c":4,"h":4,"l":3.995,"n":86,"o":3.995,"t":"2026-10-21T19:50:00Z","v":7105,"vw":3.996543},{"c":3.99,"h":4,"l":3.99,"n":377,"o":4,"t":"2026-10-21T19:55:00Z","v":70818,"vw":3.993058},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T20:00:00Z","v":31089,"vw":4},{"c":4.01,"h":4.04,"l":4.01,"n":7,"o":4.03,"t":"2026-10-22T13:25:00Z","v":710,"vw":4.034286},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-10-22T13:30:00Z","v":2707,"vw":4},{"c":4.01,"h":4.02,"l":4,"n":66,"o":4,"t":"2026-10-22T13:35:00Z","v":17728,"vw":4.004071},{"c":3.995,"h":4.01,"l":3.995,"n":29,"o":4,"t":"2026-10-22T13:40:00Z","v":8776,"vw":3.999899},{"c":4.01,"h":4.01,"l":3.99,"n":364,"o":3.995,"t":"2026-10-22T13:45:00Z","v":105686,"vw":3.999893},{"c":4.025,"h":4.03,"l":4.005,"n":118,"o":4.005,"t":"2026-10-22T13:50:00Z","v":29126,"vw":4.016891},{"c":4.04,"h":4.04,"l":4.025,"n":95,"o":4.03,"t":"2026-10-22T13:55:00Z","v":42382,"vw":4.030564},{"c":4.04,"h":4.04,"l":4.035,"n":35,"o":4.035,"t":"2026-10-22T14:00:00Z","v":7816,"vw":4.039836},{"c":4.03,"h":4.035,"l":4.03,"n":35,"o":4.03,"t":"2026-10-22T14:05:00Z","v":5364,"vw":4.03088},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-22T14:10:00Z","v":482,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":11,"o":4.03,"t":"2026-10-22T14:15:00Z","v":637,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":52,"o":4.03,"t":"2026-10-22T14:20:00Z","v":12516,"vw":4.03},{"c":4.025,"h":4.03,"l":4.025,"n":46,"o":4.03,"t":"2026-10-22T14:25:00Z","v":6594,"vw":4.029297},{"c":4.025,"h":4.025,"l":4.025,"n":9,"o":4.025,"t":"2026-10-22T14:30:00Z","v":616,"vw":4.025},{"c":4.02,"h":4.025,"l":4.01,"n":74,"o":4.025,"t":"2026-10-22T14:35:00Z","v":18737,"vw":4.01885},{"c":4.015,"h":4.02,"l":4.015,"n":13,"o":4.02,"t":"2026-10-22T14:40:00Z","v":2005,"vw":4.01525},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-10-22T14:45:00Z","v":1675,"vw":4.02},{"c":4.015,"h":4.015,"l":4.015,"n":12,"o":4.015,"t":"2026-10-22T14:50:00Z","v":860,"vw":4.015},{"c":4.015,"h":4.015,"l":4.015,"n":16,"o":4.015,"t":"2026-10-22T14:55:00Z","v":1504,"vw":4.015},{"c":4.01,"h":4.02,"l":4.01,"n":13,"o":4.02,"t":"2026-10-22T15:00:00Z","v":28640,"vw":4.010672},{"c":4.015,"h":4.02,"l":4.01,"n":24,"o":4.0138,"t":"2026-10-22T15:05:00Z","v":27268,"vw":4.010401},{"c":4.015,"h":4.015,"l":4.015,"n":7,"o":4.015,"t":"2026-10-22T15:10:00Z","v":311,"vw":4.015},{"c":4.03,"h":4.03,"l":4.015,"n":43,"o":4.015,"t":"2026-10-22T15:15:00Z","v":12923,"vw":4.020317},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-10-22T15:20:00Z","v":917,"vw":4.03},{"c":4.025,"h":4.03,"l":4.025,"n":7,"o":4.025,"t":"2026-10-22T15:25:00Z","v":5886,"vw":4.02517},{"c":4.025,"h":4.03,"l":4.025,"n":35,"o":4.03,"t":"2026-10-22T15:30:00Z","v":13442,"vw":4.026069},{"c":4.03,"h":4.03,"l":4.025,"n":26,"o":4.03,"t":"2026-10-22T15:35:00Z","v":3030,"vw":4.029821},{"c":4.03,"h":4.04,"l":4.025,"n":97,"o":4.025,"t":"2026-10-22T15:40:00Z","v":30812,"vw":4.030252},{"c":4.04,"h":4.04,"l":4.03,"n":20,"o":4.035,"t":"2026-10-22T15:45:00Z","v":3254,"vw":4.031107},{"c":4.035,"h":4.04,"l":4.035,"n":14,"o":4.0354,"t":"2026-10-22T15:50:00Z","v":1066,"vw":4.035702},{"c":4.035,"h":4.035,"l":4.035,"n":6,"o":4.035,"t":"2026-10-22T15:55:00Z","v":453,"vw":4.035},{"c":4.03,"h":4.04,"l":4.03,"n":29,"o":4.035,"t":"2026-10-22T16:00:00Z","v":5502,"vw":4.030743},{"c":4.035,"h":4.035,"l":4.03,"n":13,"o":4.03,"t":"2026-10-22T16:05:00Z","v":1766,"vw":4.032606},{"c":4.03,"h":4.035,"l":4.03,"n":11,"o":4.035,"t":"2026-10-22T16:10:00Z","v":1599,"vw":4.034667},{"c":4.035,"h":4.0399,"l":4.035,"n":5,"o":4.035,"t":"2026-10-22T16:15:00Z","v":628,"vw":4.03598},{"c":4.025,"h":4.04,"l":4.025,"n":79,"o":4.035,"t":"2026-10-22T16:20:00Z","v":33990,"vw":4.030271},{"c":4.03,"h":4.03,"l":4.03,"n":3,"o":4.03,"t":"2026-10-22T16:25:00Z","v":211,"vw":4.03},{"c":4.03,"h":4.03,"l":4.025,"n":5,"o":4.025,"t":"2026-10-22T16:30:00Z","v":460,"vw":4.027222},{"c":4.03,"h":4.03,"l":4.025,"n":10,"o":4.025,"t":"2026-10-22T16:35:00Z","v":805,"vw":4.027857},{"c":4.035,"h":4.035,"l":4.03,"n":75,"o":4.03,"t":"2026-10-22T16:40:00Z","v":39032,"vw":4.030597},{"c":4.035,"h":4.035,"l":4.035,"n":3,"o":4.035,"t":"2026-10-22T16:45:00Z","v":327,"vw":4.035},{"c":4.04,"h":4.04,"l":4.035,"n":38,"o":4.04,"t":"2026-10-22T16:50:00Z","v":14327,"vw":4.039965},{"c":4.04,"h":4.04,"l":4.04,"n":58,"o":4.04,"t":"2026-10-22T16:55:00Z","v":18667,"vw":4.04},{"c":4.0424,"h":4.045,"l":4.0424,"n":8,"o":4.045,"t":"2026-10-22T17:00:00Z","v":1255,"vw":4.043064},{"c":4.05,"h":4.05,"l":4.045,"n":11,"o":4.045,"t":"2026-10-22T17:05:00Z","v":4813,"vw":4.045105},{"c":4.05,"h":4.05,"l":4.0411,"n":13,"o":4.045,"t":"2026-10-22T17:10:00Z","v":3893,"vw":4.043609},{"c":4.05,"h":4.05,"l":4.045,"n":6,"o":4.05,"t":"2026-10-22T17:20:00Z","v":681,"vw":4.047},{"c":4.045,"h":4.05,"l":4.045,"n":8,"o":4.05,"t":"2026-10-22T17:25:00Z","v":1939,"vw":4.049474},{"c":4.05,"h":4.05,"l":4.045,"n":8,"o":4.045,"t":"2026-10-22T17:30:00Z","v":532,"vw":4.047},{"c":4.045,"h":4.045,"l":4.045,"n":7,"o":4.045,"t":"2026-10-22T17:35:00Z","v":568,"vw":4.045},{"c":4.045,"h":4.05,"l":4.04,"n":8,"o":4.04,"t":"2026-10-22T17:40:00Z","v":600,"vw":4.045},{"c":4.045,"h":4.045,"l":4.04,"n":7,"o":4.04,"t":"2026-10-22T17:45:00Z","v":25721,"vw":4.040136},{"c":4.045,"h":4.045,"l":4.04,"n":16,"o":4.045,"t":"2026-10-22T17:50:00Z","v":1439,"vw":4.044231},{"c":4.041,"h":4.045,"l":4.04,"n":15,"o":4.045,"t":"2026-10-22T17:55:00Z","v":4851,"vw":4.041487},{"c":4.045,"h":4.05,"l":4.045,"n":12,"o":4.05,"t":"2026-10-22T18:00:00Z","v":815,"vw":4.04625},{"c":4.045,"h":4.045,"l":4.045,"n":6,"o":4.045,"t":"2026-10-22T18:05:00Z","v":600,"vw":4.045},{"c":4.045,"h":4.045,"l":4.045,"n":6,"o":4.045,"t":"2026-10-22T18:10:00Z","v":332,"vw":4.045},{"c":4.05,"h":4.05,"l":4.045,"n":32,"o":4.045,"t":"2026-10-22T18:15:00Z","v":4284,"vw":4.048118},{"c":4.065,"h":4.07,"l":4.05,"n":67,"o":4.05,"t":"2026-10-22T18:20:00Z","v":42623,"vw":4.05368},{"c":4.065,"h":4.07,"l":4.06,"n":15,"o":4.07,"t":"2026-10-22T18:25:00Z","v":3934,"vw":4.064406},{"c":4.065,"h":4.07,"l":4.06,"n":8,"o":4.07,"t":"2026-10-22T18:30:00Z","v":2621,"vw":4.064438},{"c":4.07,"h":4.07,"l":4.065,"n":13,"o":4.065,"t":"2026-10-22T18:35:00Z","v":1077,"vw":4.066179},{"c":4.065,"h":4.065,"l":4.065,"n":7,"o":4.065,"t":"2026-10-22T18:40:00Z","v":523,"vw":4.065},{"c":4.07,"h":4.07,"l":4.065,"n":19,"o":4.07,"t":"2026-10-22T18:45:00Z","v":561,"vw":4.067},{"c":4.07,"h":4.07,"l":4.065,"n":35,"o":4.065,"t":"2026-10-22T18:50:00Z","v":3079,"vw":4.069835},{"c":4.065,"h":4.07,"l":4.06,"n":103,"o":4.07,"t":"2026-10-22T18:55:00Z","v":41601,"vw":4.062241},{"c":4.065,"h":4.07,"l":4.065,"n":17,"o":4.07,"t":"2026-10-22T19:00:00Z","v":560,"vw":4.066905},{"c":4.085,"h":4.085,"l":4.07,"n":117,"o":4.07,"t":"2026-10-22T19:05:00Z","v":42538,"vw":4.076577},{"c":4.08,"h":4.085,"l":4.08,"n":25,"o":4.085,"t":"2026-10-22T19:10:00Z","v":10832,"vw":4.084953},{"c":4.085,"h":4.085,"l":4.08,"n":14,"o":4.085,"t":"2026-10-22T19:15:00Z","v":953,"vw":4.084375},{"c":4.08,"h":4.085,"l":4.075,"n":91,"o":4.085,"t":"2026-10-22T19:20:00Z","v":37412,"vw":4.079838},{"c":4.08,"h":4.08,"l":4.075,"n":4,"o":4.075,"t":"2026-10-22T19:25:00Z","v":424,"vw":4.07625},{"c":4.075,"h":4.075,"l":4.075,"n":8,"o":4.075,"t":"2026-10-22T19:30:00Z","v":625,"vw":4.075},{"c":4.075,"h":4.075,"l":4.07,"n":10,"o":4.07,"t":"2026-10-22T19:35:00Z","v":924,"vw":4.072778},{"c":4.075,"h":4.075,"l":4.07,"n":50,"o":4.07,"t":"2026-10-22T19:40:00Z","v":107560,"vw":4.074968},{"c":4.07,"h":4.075,"l":4.065,"n":104,"o":4.075,"t":"2026-10-22T19:45:00Z","v":35952,"vw":4.068778},{"c":4.055,"h":4.07,"l":4.055,"n":110,"o":4.07,"t":"2026-10-22T19:50:00Z","v":26316,"vw":4.060039},{"c":4.055,"h":4.06,"l":4.05,"n":375,"o":4.055,"t":"2026-10-22T19:55:00Z","v":53438,"vw":4.055381},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-22T20:00:00Z","v":49413,"vw":4.07}],"history":[{"c":2.83,"h":2.86,"l":2.785,"n":2312,"o":2.8,"t":"2024-10-21T04:00:00Z","v":408051,"vw":2.827527},{"c":2.82,"h":2.865,"l":2.81,"n":2343,"o":2.84,"t":"2024-10-22T04:00:00Z","v":373892,"vw":2.831997},{"c":2.83,"h":2.88,"l":2.82,"n":2653,"o":2.82,"t":"2024-10-23T04:00:00Z","v":432140,"vw":2.837769},{"c":2.9,"h":2.9,"l":2.83,"n":1942,"o":2.83,"t":"2024-10-24T04:00:00Z","v":287422,"vw":2.875314},{"c":2.94,"h":2.97,"l":2.8601,"n":3511,"o":2.89,"t":"2024-10-25T04:00:00Z","v":462067,"vw":2.937404},{"c":2.93,"h":2.98,"l":2.91,"n":3029,"o":2.95,"t":"2024-10-28T04:00:00Z","v":417404,"vw":2.94039},{"c":2.96,"h":3.03,"l":2.9,"n":3010,"o":2.93,"t":"2024-10-29T04:00:00Z","v":451661,"vw":2.985275},{"c":2.88,"h":3.09,"l":2.8,"n":5861,"o":3.09,"t":"2024-10-30T04:00:00Z","v":1879256,"vw":2.864393},{"c":2.8,"h":2.96,"l":2.79,"n":3312,"o":2.9,"t":"2024-10-31T04:00:00Z","v":565206,"vw":2.847189},{"c":2.77,"h":2.84,"l":2.73,"n":3849,"o":2.81,"t":"2024-11-01T04:00:00Z","v":807041,"vw":2.768343},{"c":2.75,"h":2.81,"l":2.73,"n":3814,"o":2.8,"t":"2024-11-04T05:00:00Z","v":673528,"vw":2.761601},{"c":2.78,"h":2.835,"l":2.73,"n":3965,"o":2.77,"t":"2024-11-05T05:00:00Z","v":718650,"vw":2.77759},{"c":3.21,"h":3.215,"l":2.9,"n":7900,"o":2.9,"t":"2024-11-06T05:00:00Z","v":1216546,"vw":3.110604},{"c":3.12,"h":3.225,"l":3.11,"n":2640,"o":3.14,"t":"2024-11-07T05:00:00Z","v":237631,"vw":3.153645},{"c":3.22,"h":3.23,"l":3.06,"n":3380,"o":3.1,"t":"2024-11-08T05:00:00Z","v":284751,"vw":3.164078},{"c":3.55,"h":3.62,"l":3.27,"n":5971,"o":3.27,"t":"2024-11-11T05:00:00Z","v":619470,"vw":3.47653},{"c":3.6,"h":3.68,"l":3.545,"n":4293,"o":3.55,"t":"2024-11-12T05:00:00Z","v":471473,"vw":3.603233},{"c":3.6,"h":3.68,"l":3.5979,"n":3312,"o":3.64,"t":"2024-11-13T05:00:00Z","v":287746,"vw":3.624148},{"c":3.54,"h":3.635,"l":3.4907,"n":2602,"o":3.62,"t":"2024-11-14T05:00:00Z","v":233921,"vw":3.5308},{"c":3.45,"h":3.58,"l":3.415,"n":2503,"o":3.53,"t":"2024-11-15T05:00:00Z","v":230526,"vw":3.460892},{"c":3.45,"h":3.51,"l":3.42,"n":2201,"o":3.48,"t":"2024-11-18T05:00:00Z","v":181767,"vw":3.449646},{"c":3.58,"h":3.59,"l":3.42,"n":3248,"o":3.43,"t":"2024-11-19T05:00:00Z","v":549541,"vw":3.538977},{"c":3.56,"h":3.6,"l":3.5,"n":2571,"o":3.58,"t":"2024-11-20T05:00:00Z","v":283109,"vw":3.562261},{"c":3.6,"h":3.69,"l":3.56,"n":3804,"o":3.56,"t":"2024-11-21T05:00:00Z","v":583034,"vw":3.621101},{"c":3.55,"h":3.65,"l":3.53,"n":2782,"o":3.64,"t":"2024-11-22T05:00:00Z","v":346796,"vw":3.59944},{"c":3.55,"h":3.63,"l":3.54,"n":3089,"o":3.57,"t":"2024-11-25T05:00:00Z","v":216963,"vw":3.577628},{"c":3.5,"h":3.54,"l":3.46,"n":1911,"o":3.52,"t":"2024-11-26T05:00:00Z","v":114999,"vw":3.499971},{"c":3.46,"h":3.51,"l":3.46,"n":2719,"o":3.48,"t":"2024-11-27T05:00:00Z","v":123958,"vw":3.483488},{"c":3.53,"h":3.56,"l":3.48,"n":1769,"o":3.48,"t":"2024-11-29T05:00:00Z","v":132580,"vw":3.52349},{"c":3.55,"h":3.605,"l":3.515,"n":4103,"o":3.56,"t":"2024-12-02T05:00:00Z","v":496768,"vw":3.550966},{"c":3.51,"h":3.57,"l":3.47,"n":3861,"o":3.52,"t":"2024-12-03T05:00:00Z","v":182206,"vw":3.516224},{"c":3.44,"h":3.6099,"l":3.43,"n":1907,"o":3.55,"t":"2024-12-04T05:00:00Z","v":115377,"vw":3.470555},{"c":3.45,"h":3.53,"l":3.425,"n":2351,"o":3.45,"t":"2024-12-05T05:00:00Z","v":161425,"vw":3.475947},{"c":3.45,"h":3.47,"l":3.39,"n":2814,"o":3.44,"t":"2024-12-06T05:00:00Z","v":188617,"vw":3.446554},{"c":3.48,"h":3.58,"l":3.4365,"n":1912,"o":3.45,"t":"2024-12-09T05:00:00Z","v":184595,"vw":3.475865},{"c":3.43,"h":3.5,"l":3.43,"n":1530,"o":3.46,"t":"2024-12-10T05:00:00Z","v":154780,"vw":3.465815},{"c":3.41,"h":3.49,"l":3.41,"n":1784,"o":3.47,"t":"2024-12-11T05:00:00Z","v":108071,"vw":3.446879},{"c":3.36,"h":3.4516,"l":3.36,"n":1617,"o":3.41,"t":"2024-12-12T05:00:00Z","v":138810,"vw":3.400649},{"c":3.34,"h":3.39,"l":3.32,"n":1735,"o":3.35,"t":"2024-12-13T05:00:00Z","v":196151,"vw":3.355015},{"c":3.35,"h":3.36,"l":3.3,"n":2451,"o":3.34,"t":"2024-12-16T05:00:00Z","v":193563,"vw":3.343779},{"c":3.22,"h":3.36,"l":3.215,"n":2118,"o":3.36,"t":"2024-12-17T05:00:00Z","v":232781,"vw":3.251849},{"c":3.16,"h":3.25,"l":3.13,"n":2795,"o":3.23,"t":"2024-12-18T05:00:00Z","v":234090,"vw":3.1735},{"c":3.13,"h":3.28,"l":3.09,"n":2436,"o":3.2,"t":"2024-12-19T05:00:00Z","v":215766,"vw":3.146072},{"c":3.23,"h":3.25,"l":3.09,"n":2566,"o":3.1,"t":"2024-12-20T05:00:00Z","v":413243,"vw":3.189649},{"c":3.14,"h":3.25,"l":3.125,"n":2138,"o":3.23,"t":"2024-12-23T05:00:00Z","v":210849,"vw":3.170413},{"c":3.16,"h":3.17,"l":3.1,"n":728,"o":3.14,"t":"2024-12-24T05:00:00Z","v":45263,"vw":3.150593},{"c":3.2,"h":3.23,"l":3.13,"n":1702,"o":3.17,"t":"2024-12-26T05:00:00Z","v":156063,"vw":3.176239},{"c":3.19,"h":3.21,"l":3.155,"n":1653,"o":3.19,"t":"2024-12-27T05:00:00Z","v":119819,"vw":3.178893},{"c":3.19,"h":3.21,"l":3.16,"n":1789,"o":3.18,"t":"2024-12-30T05:00:00Z","v":122708,"vw":3.18511},{"c":3.22,"h":3.25,"l":3.165,"n":2419,"o":3.17,"t":"2024-12-31T05:00:00Z","v":405151,"vw":3.223592},{"c":3.3,"h":3.32,"l":3.23,"n":4200,"o":3.24,"t":"2025-01-02T05:00:00Z","v":379898,"vw":3.279568},{"c":3.37,"h":3.39,"l":3.21,"n":2532,"o":3.3,"t":"2025-01-03T05:00:00Z","v":289926,"vw":3.318605},{"c":3.34,"h":3.48,"l":3.34,"n":3028,"o":3.4,"t":"2025-01-06T05:00:00Z","v":222372,"vw":3.412694},{"c":3.34,"h":3.39,"l":3.275,"n":2042,"o":3.39,"t":"2025-01-07T05:00:00Z","v":102732,"vw":3.309894},{"c":3.28,"h":3.34,"l":3.24,"n":2165,"o":3.3,"t":"2025-01-08T05:00:00Z","v":159227,"vw":3.297775},{"c":3.17,"h":3.24,"l":3.15,"n":2053,"o":3.24,"t":"2025-01-10T05:00:00Z","v":217857,"vw":3.180279},{"c":3.18,"h":3.2,"l":3.15,"n":1600,"o":3.16,"t":"2025-01-13T05:00:00Z","v":102759,"vw":3.169305},{"c":3.22,"h":3.27,"l":3.19,"n":2123,"o":3.23,"t":"2025-01-14T05:00:00Z","v":158597,"vw":3.233797},{"c":3.32,"h":3.35,"l":3.261,"n":2561,"o":3.27,"t":"2025-01-15T05:00:00Z","v":339295,"vw":3.303504},{"c":3.37,"h":3.43,"l":3.31,"n":1767,"o":3.31,"t":"2025-01-16T05:00:00Z","v":302826,"vw":3.371283},{"c":3.33,"h":3.38,"l":3.32,"n":2193,"o":3.38,"t":"2025-01-17T05:00:00Z","v":289040,"vw":3.334966},{"c":3.36,"h":3.43,"l":3.34,"n":2048,"o":3.35,"t":"2025-01-21T05:00:00Z","v":184471,"vw":3.368876},{"c":3.32,"h":3.38,"l":3.3015,"n":2450,"o":3.36,"t":"2025-01-22T05:00:00Z","v":119942,"vw":3.338228},{"c":3.38,"h":3.425,"l":3.3,"n":2314,"o":3.33,"t":"2025-01-23T05:00:00Z","v":223690,"vw":3.374328},{"c":3.4,"h":3.4399,"l":3.32,"n":2100,"o":3.38,"t":"2025-01-24T05:00:00Z","v":135815,"vw":3.405258},{"c":3.37,"h":3.435,"l":3.32,"n":2673,"o":3.32,"t":"2025-01-27T05:00:00Z","v":179746,"vw":3.399037},{"c":3.39,"h":3.42,"l":3.33,"n":1477,"o":3.39,"t":"2025-01-28T05:00:00Z","v":58410,"vw":3.379986},{"c":3.39,"h":3.4352,"l":3.38,"n":2793,"o":3.41,"t":"2025-01-29T05:00:00Z","v":321000,"vw":3.410241},{"c":3.37,"h":3.46,"l":3.32,"n":1297,"o":3.45,"t":"2025-01-30T05:00:00Z","v":78068,"vw":3.401094},{"c":3.37,"h":3.45,"l":3.32,"n":2328,"o":3.45,"t":"2025-01-31T05:00:00Z","v":143560,"vw":3.386678},{"c":3.35,"h":3.39,"l":3.26,"n":2617,"o":3.32,"t":"2025-02-03T05:00:00Z","v":168314,"vw":3.332371},{"c":3.48,"h":3.53,"l":3.3,"n":1755,"o":3.33,"t":"2025-02-04T05:00:00Z","v":143221,"vw":3.468644},{"c":3.52,"h":3.55,"l":3.46,"n":2197,"o":3.52,"t":"2025-02-05T05:00:00Z","v":222125,"vw":3.507994},{"c":3.58,"h":3.63,"l":3.41,"n":2802,"o":3.5,"t":"2025-02-06T05:00:00Z","v":201861,"vw":3.562218},{"c":3.55,"h":3.61,"l":3.45,"n":2284,"o":3.58,"t":"2025-02-07T05:00:00Z","v":137889,"vw":3.530157},{"c":3.52,"h":3.59,"l":3.51,"n":2228,"o":3.59,"t":"2025-02-10T05:00:00Z","v":105503,"vw":3.550263},{"c":3.56,"h":3.62,"l":3.44,"n":1751,"o":3.48,"t":"2025-02-11T05:00:00Z","v":158433,"vw":3.54691},{"c":3.57,"h":3.61,"l":3.51,"n":1724,"o":3.51,"t":"2025-02-12T05:00:00Z","v":131308,"vw":3.588088},{"c":3.79,"h":3.83,"l":3.58,"n":2504,"o":3.59,"t":"2025-02-13T05:00:00Z","v":261319,"vw":3.691082},{"c":3.79,"h":3.825,"l":3.69,"n":1925,"o":3.73,"t":"2025-02-14T05:00:00Z","v":234897,"vw":3.793053},{"c":3.73,"h":3.81,"l":3.73,"n":1449,"o":3.8,"t":"2025-02-18T05:00:00Z","v":99130,"vw":3.761816},{"c":3.7,"h":3.7404,"l":3.66,"n":1570,"o":3.71,"t":"2025-02-19T05:00:00Z","v":179682,"vw":3.690118},{"c":3.62,"h":3.75,"l":3.57,"n":2278,"o":3.75,"t":"2025-02-20T05:00:00Z","v":224192,"vw":3.644781},{"c":3.56,"h":3.63,"l":3.56,"n":1902,"o":3.63,"t":"2025-02-21T05:00:00Z","v":206180,"vw":3.584987},{"c":3.6,"h":3.655,"l":3.58,"n":2012,"o":3.62,"t":"2025-02-24T05:00:00Z","v":209468,"vw":3.620639},{"c":3.6,"h":3.645,"l":3.565,"n":2369,"o":3.6,"t":"2025-02-25T05:00:00Z","v":253526,"vw":3.605798},{"c":3.61,"h":3.62,"l":3.56,"n":2760,"o":3.6,"t":"2025-02-26T05:00:00Z","v":245206,"vw":3.599818},{"c":3.6,"h":3.63,"l":3.57,"n":1650,"o":3.6,"t":"2025-02-27T05:00:00Z","v":142082,"vw":3.599526},{"c":3.67,"h":3.7,"l":3.6,"n":1920,"o":3.61,"t":"2025-02-28T05:00:00Z","v":207995,"vw":3.650089},{"c":3.62,"h":3.78,"l":3.62,"n":3580,"o":3.65,"t":"2025-03-03T05:00:00Z","v":517135,"vw":3.667538},{"c":3.5,"h":3.63,"l":3.46,"n":2011,"o":3.6,"t":"2025-03-04T05:00:00Z","v":261066,"vw":3.546827},{"c":3.46,"h":3.53,"l":3.45,"n":1607,"o":3.5,"t":"2025-03-05T05:00:00Z","v":314386,"vw":3.477895},{"c":3.42,"h":3.49,"l":3.4,"n":2134,"o":3.45,"t":"2025-03-06T05:00:00Z","v":205780,"vw":3.426436},{"c":3.43,"h":3.46,"l":3.36,"n":2984,"o":3.4,"t":"2025-03-07T05:00:00Z","v":433990,"vw":3.415068},{"c":3.26,"h":3.419,"l":3.255,"n":3400,"o":3.41,"t":"2025-03-10T04:00:00Z","v":351440,"vw":3.339856},{"c":3.25,"h":3.33,"l":3.21,"n":2192,"o":3.26,"t":"2025-03-11T04:00:00Z","v":222141,"vw":3.250925},{"c":3.26,"h":3.33,"l":3.23,"n":2913,"o":3.27,"t":"2025-03-12T04:00:00Z","v":331031,"vw":3.291236},{"c":3.23,"h":3.29,"l":3.21,"n":1763,"o":3.27,"t":"2025-03-13T04:00:00Z","v":132419,"vw":3.253511},{"c":3.25,"h":3.3,"l":3.25,"n":2074,"o":3.25,"t":"2025-03-14T04:00:00Z","v":160960,"vw":3.270112},{"c":3.25,"h":3.31,"l":3.25,"n":1787,"o":3.25,"t":"2025-03-17T04:00:00Z","v":159825,"vw":3.265917},{"c":3.27,"h":3.29,"l":3.24,"n":1395,"o":3.25,"t":"2025-03-18T04:00:00Z","v":125027,"vw":3.254831},{"c":3.3,"h":3.36,"l":3.26,"n":3357,"o":3.34,"t":"2025-03-19T04:00:00Z","v":369212,"vw":3.312969},{"c":3.33,"h":3.375,"l":3.28,"n":2841,"o":3.28,"t":"2025-03-20T04:00:00Z","v":250216,"vw":3.329202},{"c":3.32,"h":3.33,"l":3.3,"n":1992,"o":3.3,"t":"2025-03-21T04:00:00Z","v":238652,"vw":3.317164},{"c":3.39,"h":3.41,"l":3.33,"n":1535,"o":3.33,"t":"2025-03-24T04:00:00Z","v":114460,"vw":3.392748},{"c":3.34,"h":3.415,"l":3.34,"n":1766,"o":3.405,"t":"2025-03-25T04:00:00Z","v":95782,"vw":3.363755},{"c":3.33,"h":3.41,"l":3.33,"n":1511,"o":3.34,"t":"2025-03-26T04:00:00Z","v":89085,"vw":3.350369},{"c":3.31,"h":3.34,"l":3.3,"n":1644,"o":3.33,"t":"2025-03-27T04:00:00Z","v":125626,"vw":3.323416},{"c":3.28,"h":3.31,"l":3.265,"n":1981,"o":3.31,"t":"2025-03-28T04:00:00Z","v":174067,"vw":3.290853},{"c":3.26,"h":3.28,"l":3.25,"n":1851,"o":3.25,"t":"2025-03-31T04:00:00Z","v":88878,"vw":3.269819},{"c":3.2,"h":3.3126,"l":3.2,"n":2448,"o":3.24,"t":"2025-04-01T04:00:00Z","v":231836,"vw":3.231652},{"c":3.3,"h":3.31,"l":3.21,"n":1863,"o":3.21,"t":"2025-04-02T04:00:00Z","v":274858,"vw":3.270407},{"c":3.11,"h":3.355,"l":3.11,"n":2403,"o":3.2,"t":"2025-04-03T04:00:00Z","v":335801,"vw":3.161391},{"c":3.05,"h":3.08,"l":2.975,"n":3017,"o":3.06,"t":"2025-04-04T04:00:00Z","v":393489,"vw":3.011871},{"c":3.02,"h":3.09,"l":2.92,"n":2185,"o":2.97,"t":"2025-04-07T04:00:00Z","v":166786,"vw":3.029285},{"c":3.04,"h":3.2,"l":3.015,"n":1983,"o":3.07,"t":"2025-04-08T04:00:00Z","v":201223,"vw":3.079624},{"c":3.17,"h":3.23,"l":2.98,"n":2361,"o":3.03,"t":"2025-04-09T04:00:00Z","v":198484,"vw":3.114777},{"c":3.1,"h":3.19,"l":3.02,"n":1998,"o":3.14,"t":"2025-04-10T04:00:00Z","v":169339,"vw":3.09182},{"c":3.05,"h":3.12,"l":3.0298,"n":1318,"o":3.09,"t":"2025-04-11T04:00:00Z","v":136981,"vw":3.074506},{"c":3.1,"h":3.135,"l":3.056,"n":1411,"o":3.09,"t":"2025-04-14T04:00:00Z","v":141103,"vw":3.098602},{"c":3.12,"h":3.19,"l":3.12,"n":1238,"o":3.12,"t":"2025-04-15T04:00:00Z","v":58022,"vw":3.140812},{"c":3.07,"h":3.14,"l":3.06,"n":1301,"o":3.12,"t":"2025-04-16T04:00:00Z","v":104613,"vw":3.08176},{"c":3.13,"h":3.17,"l":3.1,"n":2599,"o":3.1,"t":"2025-04-17T04:00:00Z","v":220224,"vw":3.140629},{"c":3.11,"h":3.14,"l":3.06,"n":1525,"o":3.12,"t":"2025-04-21T04:00:00Z","v":87592,"vw":3.097174},{"c":3.18,"h":3.22,"l":3.1,"n":1947,"o":3.1,"t":"2025-04-22T04:00:00Z","v":204438,"vw":3.184665},{"c":3.35,"h":3.37,"l":3.24,"n":2138,"o":3.24,"t":"2025-04-23T04:00:00Z","v":180589,"vw":3.31278},{"c":3.43,"h":3.43,"l":3.33,"n":2337,"o":3.33,"t":"2025-04-24T04:00:00Z","v":136664,"vw":3.396556},{"c":3.55,"h":3.58,"l":3.39,"n":2851,"o":3.48,"t":"2025-04-25T04:00:00Z","v":288480,"vw":3.506575},{"c":3.55,"h":3.555,"l":3.47,"n":2137,"o":3.52,"t":"2025-04-28T04:00:00Z","v":168170,"vw":3.515015},{"c":3.54,"h":3.56,"l":3.475,"n":1782,"o":3.55,"t":"2025-04-29T04:00:00Z","v":88650,"vw":3.523746},{"c":3.43,"h":3.485,"l":3.405,"n":2144,"o":3.48,"t":"2025-04-30T04:00:00Z","v":150378,"vw":3.441641},{"c":3.48,"h":3.54,"l":3.455,"n":1595,"o":3.53,"t":"2025-05-01T04:00:00Z","v":103782,"vw":3.479969},{"c":3.54,"h":3.575,"l":3.4932,"n":2004,"o":3.51,"t":"2025-05-02T04:00:00Z","v":165559,"vw":3.544275},{"c":3.5,"h":3.55,"l":3.5,"n":1581,"o":3.53,"t":"2025-05-05T04:00:00Z","v":91272,"vw":3.535802},{"c":3.47,"h":3.515,"l":3.45,"n":1691,"o":3.485,"t":"2025-05-06T04:00:00Z","v":80178,"vw":3.489185},{"c":3.49,"h":3.5,"l":3.44,"n":1936,"o":3.5,"t":"2025-05-07T04:00:00Z","v":134886,"vw":3.468006},{"c":3.56,"h":3.6,"l":3.5,"n":4095,"o":3.515,"t":"2025-05-08T04:00:00Z","v":484562,"vw":3.552008},{"c":3.55,"h":3.55,"l":3.51,"n":2676,"o":3.55,"t":"2025-05-09T04:00:00Z","v":77446,"vw":3.533521},{"c":3.57,"h":3.66,"l":3.55,"n":1726,"o":3.6,"t":"2025-05-12T04:00:00Z","v":128109,"vw":3.58999},{"c":3.51,"h":3.585,"l":3.5,"n":1770,"o":3.5601,"t":"2025-05-13T04:00:00Z","v":111239,"vw":3.53165},{"c":3.52,"h":3.555,"l":3.5,"n":1913,"o":3.5,"t":"2025-05-14T04:00:00Z","v":106008,"vw":3.537702},{"c":3.52,"h":3.555,"l":3.49,"n":2013,"o":3.525,"t":"2025-05-15T04:00:00Z","v":92882,"vw":3.517555},{"c":3.47,"h":3.52,"l":3.44,"n":2773,"o":3.49,"t":"2025-05-16T04:00:00Z","v":239707,"vw":3.491905},{"c":3.54,"h":3.55,"l":3.45,"n":1917,"o":3.45,"t":"2025-05-19T04:00:00Z","v":121984,"vw":3.532367},{"c":3.5,"h":3.61,"l":3.485,"n":2386,"o":3.55,"t":"2025-05-20T04:00:00Z","v":109381,"vw":3.513808},{"c":3.45,"h":3.52,"l":3.43,"n":2188,"o":3.49,"t":"2025-05-21T04:00:00Z","v":116868,"vw":3.462579},{"c":3.45,"h":3.47,"l":3.415,"n":2612,"o":3.435,"t":"2025-05-22T04:00:00Z","v":135044,"vw":3.437411},{"c":3.43,"h":3.46,"l":3.41,"n":2255,"o":3.41,"t":"2025-05-23T04:00:00Z","v":161903,"vw":3.431264},{"c":3.47,"h":3.505,"l":3.41,"n":2993,"o":3.45,"t":"2025-05-27T04:00:00Z","v":150159,"vw":3.470538},{"c":3.51,"h":3.57,"l":3.4423,"n":3694,"o":3.455,"t":"2025-05-28T04:00:00Z","v":357082,"vw":3.537683},{"c":3.51,"h":3.535,"l":3.481,"n":4184,"o":3.5298,"t":"2025-05-29T04:00:00Z","v":390733,"vw":3.519896},{"c":3.47,"h":3.53,"l":3.425,"n":3411,"o":3.5,"t":"2025-05-30T04:00:00Z","v":331250,"vw":3.462826},{"c":3.47,"h":3.505,"l":3.44,"n":2377,"o":3.45,"t":"2025-06-02T04:00:00Z","v":113224,"vw":3.479174},{"c":3.43,"h":3.51,"l":3.43,"n":3905,"o":3.48,"t":"2025-06-03T04:00:00Z","v":195606,"vw":3.467746},{"c":3.41,"h":3.455,"l":3.37,"n":2718,"o":3.44,"t":"2025-06-04T04:00:00Z","v":183233,"vw":3.400154},{"c":3.39,"h":3.41,"l":3.37,"n":1586,"o":3.39,"t":"2025-06-05T04:00:00Z","v":142991,"vw":3.393309},{"c":3.42,"h":3.48,"l":3.4,"n":3659,"o":3.41,"t":"2025-06-06T04:00:00Z","v":167405,"vw":3.417994},{"c":3.41,"h":3.455,"l":3.395,"n":2800,"o":3.43,"t":"2025-06-09T04:00:00Z","v":238619,"vw":3.423178},{"c":3.4,"h":3.44,"l":3.38,"n":1559,"o":3.41,"t":"2025-06-10T04:00:00Z","v":119558,"vw":3.406475},{"c":3.4,"h":3.44,"l":3.39,"n":2584,"o":3.41,"t":"2025-06-11T04:00:00Z","v":179591,"vw":3.409766},{"c":3.43,"h":3.43,"l":3.39,"n":2298,"o":3.39,"t":"2025-06-12T04:00:00Z","v":91226,"vw":3.412433},{"c":3.33,"h":3.4,"l":3.33,"n":4546,"o":3.4,"t":"2025-06-13T04:00:00Z","v":260012,"vw":3.366507},{"c":3.33,"h":3.4,"l":3.33,"n":3362,"o":3.36,"t":"2025-06-16T04:00:00Z","v":248793,"vw":3.360382},{"c":3.29,"h":3.37,"l":3.285,"n":6926,"o":3.34,"t":"2025-06-17T04:00:00Z","v":583157,"vw":3.325306},{"c":3.32,"h":3.38,"l":3.29,"n":3821,"o":3.29,"t":"2025-06-18T04:00:00Z","v":203104,"vw":3.337971},{"c":3.29,"h":3.3683,"l":3.29,"n":2179,"o":3.34,"t":"2025-06-20T04:00:00Z","v":228921,"vw":3.302191},{"c":3.26,"h":3.34,"l":3.25,"n":4444,"o":3.29,"t":"2025-06-23T04:00:00Z","v":441936,"vw":3.28129},{"c":3.29,"h":3.33,"l":3.26,"n":3387,"o":3.28,"t":"2025-06-24T04:00:00Z","v":316859,"vw":3.288004},{"c":3.27,"h":3.305,"l":3.25,"n":5408,"o":3.29,"t":"2025-06-25T04:00:00Z","v":350428,"vw":3.273225},{"c":3.34,"h":3.39,"l":3.26,"n":4992,"o":3.27,"t":"2025-06-26T04:00:00Z","v":375343,"vw":3.313899},{"c":3.64,"h":3.7,"l":3.33,"n":15354,"o":3.35,"t":"2025-06-27T04:00:00Z","v":14299699,"vw":3.608105},{"c":3.59,"h":3.63,"l":3.485,"n":8618,"o":3.52,"t":"2025-06-30T04:00:00Z","v":2745903,"vw":3.576868},{"c":3.58,"h":3.63,"l":3.53,"n":7340,"o":3.59,"t":"2025-07-01T04:00:00Z","v":3330376,"vw":3.597864},{"c":3.51,"h":3.6,"l":3.49,"n":3177,"o":3.58,"t":"2025-07-02T04:00:00Z","v":754542,"vw":3.540358},{"c":3.59,"h":3.6,"l":3.52,"n":2144,"o":3.52,"t":"2025-07-03T04:00:00Z","v":283845,"vw":3.568354},{"c":3.6,"h":3.675,"l":3.52,"n":3735,"o":3.57,"t":"2025-07-07T04:00:00Z","v":516154,"vw":3.592534},{"c":3.59,"h":3.6226,"l":3.57,"n":3975,"o":3.59,"t":"2025-07-08T04:00:00Z","v":325011,"vw":3.588405},{"c":3.59,"h":3.63,"l":3.55,"n":3358,"o":3.63,"t":"2025-07-09T04:00:00Z","v":382857,"vw":3.578687},{"c":3.58,"h":3.6,"l":3.56,"n":2161,"o":3.58,"t":"2025-07-10T04:00:00Z","v":171953,"vw":3.581973},{"c":3.55,"h":3.59,"l":3.54,"n":3629,"o":3.59,"t":"2025-07-11T04:00:00Z","v":362945,"vw":3.555667},{"c":3.74,"h":3.74,"l":3.53,"n":2550,"o":3.53,"t":"2025-07-14T04:00:00Z","v":402023,"vw":3.652968},{"c":3.68,"h":3.75,"l":3.64,"n":3245,"o":3.7,"t":"2025-07-15T04:00:00Z","v":344417,"vw":3.682705},{"c":3.76,"h":3.805,"l":3.625,"n":3584,"o":3.69,"t":"2025-07-16T04:00:00Z","v":421438,"vw":3.735571},{"c":3.97,"h":4.05,"l":3.81,"n":5906,"o":3.84,"t":"2025-07-17T04:00:00Z","v":784059,"vw":3.947011},{"c":3.93,"h":4.0054,"l":3.93,"n":3833,"o":4,"t":"2025-07-18T04:00:00Z","v":389711,"vw":3.957545},{"c":3.93,"h":4,"l":3.9,"n":3650,"o":3.96,"t":"2025-07-21T04:00:00Z","v":406779,"vw":3.940666},{"c":3.95,"h":3.98,"l":3.88,"n":3322,"o":3.91,"t":"2025-07-22T04:00:00Z","v":433940,"vw":3.938406},{"c":3.95,"h":3.99,"l":3.9109,"n":2848,"o":3.94,"t":"2025-07-23T04:00:00Z","v":313891,"vw":3.94281},{"c":3.81,"h":3.9,"l":3.75,"n":2902,"o":3.8,"t":"2025-07-24T04:00:00Z","v":255683,"vw":3.846752},{"c":3.75,"h":3.8,"l":3.69,"n":2610,"o":3.8,"t":"2025-07-25T04:00:00Z","v":231143,"vw":3.726422},{"c":3.7,"h":3.76,"l":3.67,"n":2119,"o":3.75,"t":"2025-07-28T04:00:00Z","v":201399,"vw":3.701329},{"c":3.66,"h":3.73,"l":3.64,"n":2878,"o":3.73,"t":"2025-07-29T04:00:00Z","v":282125,"vw":3.674619},{"c":3.61,"h":3.715,"l":3.575,"n":3166,"o":3.66,"t":"2025-07-30T04:00:00Z","v":283534,"vw":3.641028},{"c":3.67,"h":3.72,"l":3.59,"n":5067,"o":3.59,"t":"2025-07-31T04:00:00Z","v":1240149,"vw":3.681541},{"c":3.41,"h":3.65,"l":3.4,"n":3838,"o":3.61,"t":"2025-08-01T04:00:00Z","v":445833,"vw":3.494608},{"c":3.46,"h":3.5,"l":3.41,"n":3882,"o":3.45,"t":"2025-08-04T04:00:00Z","v":251140,"vw":3.463645},{"c":3.47,"h":3.485,"l":3.42,"n":3091,"o":3.48,"t":"2025-08-05T04:00:00Z","v":265617,"vw":3.458152},{"c":3.56,"h":3.59,"l":3.46,"n":2448,"o":3.46,"t":"2025-08-06T04:00:00Z","v":290748,"vw":3.53714},{"c":3.61,"h":3.6405,"l":3.5435,"n":2677,"o":3.6,"t":"2025-08-07T04:00:00Z","v":256468,"vw":3.593391},{"c":3.6,"h":3.655,"l":3.58,"n":3326,"o":3.61,"t":"2025-08-08T04:00:00Z","v":278274,"vw":3.614123},{"c":3.66,"h":3.66,"l":3.585,"n":2212,"o":3.61,"t":"2025-08-11T04:00:00Z","v":117255,"vw":3.633194},{"c":3.82,"h":3.825,"l":3.68,"n":2739,"o":3.68,"t":"2025-08-12T04:00:00Z","v":481384,"vw":3.7715},{"c":3.79,"h":3.855,"l":3.78,"n":2060,"o":3.82,"t":"2025-08-13T04:00:00Z","v":187238,"vw":3.813832},{"c":3.74,"h":3.7966,"l":3.685,"n":2114,"o":3.77,"t":"2025-08-14T04:00:00Z","v":209364,"vw":3.727467},{"c":3.7,"h":3.74,"l":3.675,"n":2857,"o":3.74,"t":"2025-08-15T04:00:00Z","v":245330,"vw":3.71069},{"c":3.66,"h":3.71,"l":3.655,"n":1401,"o":3.71,"t":"2025-08-18T04:00:00Z","v":259800,"vw":3.68615},{"c":3.64,"h":3.7,"l":3.635,"n":2717,"o":3.65,"t":"2025-08-19T04:00:00Z","v":476747,"vw":3.653485},{"c":3.69,"h":3.695,"l":3.65,"n":2252,"o":3.65,"t":"2025-08-20T04:00:00Z","v":226829,"vw":3.669971},{"c":3.67,"h":3.71,"l":3.63,"n":2013,"o":3.63,"t":"2025-08-21T04:00:00Z","v":165550,"vw":3.680331},{"c":3.84,"h":3.91,"l":3.67,"n":5328,"o":3.69,"t":"2025-08-22T04:00:00Z","v":1063057,"vw":3.845275},{"c":4.03,"h":4.14,"l":3.86,"n":9913,"o":3.96,"t":"2025-08-25T04:00:00Z","v":2585763,"vw":4.052749},{"c":3.88,"h":4.09,"l":3.87,"n":3345,"o":4.06,"t":"2025-08-26T04:00:00Z","v":309957,"vw":3.910036},{"c":3.98,"h":4.045,"l":3.87,"n":4770,"o":3.87,"t":"2025-08-27T04:00:00Z","v":704582,"vw":3.982452},{"c":3.98,"h":4.015,"l":3.93,"n":3074,"o":4.01,"t":"2025-08-28T04:00:00Z","v":297414,"vw":3.958855},{"c":4.01,"h":4.05,"l":3.945,"n":2338,"o":3.99,"t":"2025-08-29T04:00:00Z","v":220862,"vw":4.005357},{"c":4.05,"h":4.05,"l":3.96,"n":4644,"o":4,"t":"2025-09-02T04:00:00Z","v":561270,"vw":4.012512},{"c":3.96,"h":4.0696,"l":3.945,"n":1862,"o":4.04,"t":"2025-09-03T04:00:00Z","v":121458,"vw":3.989118},{"c":4.04,"h":4.06,"l":3.9637,"n":2088,"o":3.97,"t":"2025-09-04T04:00:00Z","v":208262,"vw":4.027112},{"c":4.06,"h":4.17,"l":4.015,"n":3563,"o":4.04,"t":"2025-09-05T04:00:00Z","v":269463,"vw":4.063749},{"c":4.17,"h":4.22,"l":4.03,"n":3073,"o":4.08,"t":"2025-09-08T04:00:00Z","v":325926,"vw":4.155773},{"c":4.16,"h":4.22,"l":4.15,"n":2497,"o":4.18,"t":"2025-09-09T04:00:00Z","v":252271,"vw":4.180647},{"c":4.13,"h":4.2099,"l":4.12,"n":2531,"o":4.14,"t":"2025-09-10T04:00:00Z","v":257737,"vw":4.161751},{"c":4.08,"h":4.1899,"l":4.07,"n":3634,"o":4.13,"t":"2025-09-11T04:00:00Z","v":439506,"vw":4.12743},{"c":4.12,"h":4.15,"l":4.05,"n":1963,"o":4.06,"t":"2025-09-12T04:00:00Z","v":246097,"vw":4.109961},{"c":4.2,"h":4.2,"l":4.12,"n":2136,"o":4.13,"t":"2025-09-15T04:00:00Z","v":192570,"vw":4.168211},{"c":4.18,"h":4.245,"l":4.165,"n":2520,"o":4.21,"t":"2025-09-16T04:00:00Z","v":271852,"vw":4.210745},{"c":4.15,"h":4.255,"l":4.14,"n":4165,"o":4.18,"t":"2025-09-17T04:00:00Z","v":508060,"vw":4.199035},{"c":4.34,"h":4.35,"l":4.15,"n":2892,"o":4.18,"t":"2025-09-18T04:00:00Z","v":318235,"vw":4.281244},{"c":4.3,"h":4.355,"l":4.231,"n":3823,"o":4.34,"t":"2025-09-19T04:00:00Z","v":1268383,"vw":4.303083},{"c":4.29,"h":4.31,"l":4.2401,"n":2778,"o":4.27,"t":"2025-09-22T04:00:00Z","v":272824,"vw":4.288588},{"c":4.31,"h":4.37,"l":4.28,"n":1941,"o":4.31,"t":"2025-09-23T04:00:00Z","v":194300,"vw":4.31513},{"c":4.34,"h":4.345,"l":4.295,"n":1718,"o":4.32,"t":"2025-09-24T04:00:00Z","v":140277,"vw":4.328095},{"c":4.35,"h":4.405,"l":4.25,"n":2778,"o":4.33,"t":"2025-09-25T04:00:00Z","v":282526,"vw":4.369836},{"c":4.32,"h":4.383,"l":4.25,"n":1631,"o":4.37,"t":"2025-09-26T04:00:00Z","v":137739,"vw":4.305177},{"c":4.26,"h":4.31,"l":4.245,"n":2160,"o":4.31,"t":"2025-09-29T04:00:00Z","v":189721,"vw":4.274947},{"c":4.23,"h":4.26,"l":4.19,"n":2439,"o":4.24,"t":"2025-09-30T04:00:00Z","v":236778,"vw":4.232784},{"c":4.27,"h":4.305,"l":4.16,"n":2886,"o":4.2,"t":"2025-10-01T04:00:00Z","v":230672,"vw":4.238568},{"c":4.21,"h":4.29,"l":4.16,"n":2380,"o":4.27,"t":"2025-10-02T04:00:00Z","v":235872,"vw":4.222805},{"c":4.23,"h":4.2698,"l":4.205,"n":2022,"o":4.25,"t":"2025-10-03T04:00:00Z","v":123793,"vw":4.244342},{"c":4.23,"h":4.28,"l":4.1684,"n":1869,"o":4.28,"t":"2025-10-06T04:00:00Z","v":123430,"vw":4.245374},{"c":4.23,"h":4.265,"l":4.21,"n":2389,"o":4.26,"t":"2025-10-07T04:00:00Z","v":155556,"vw":4.244186},{"c":4.22,"h":4.26,"l":4.21,"n":1212,"o":4.26,"t":"2025-10-08T04:00:00Z","v":92864,"vw":4.233585},{"c":4.19,"h":4.21,"l":4.14,"n":1459,"o":4.21,"t":"2025-10-09T04:00:00Z","v":98980,"vw":4.18661},{"c":4.12,"h":4.24,"l":4.12,"n":2958,"o":4.19,"t":"2025-10-10T04:00:00Z","v":241396,"vw":4.16075},{"c":4.1,"h":4.18,"l":4.07,"n":2173,"o":4.18,"t":"2025-10-13T04:00:00Z","v":165642,"vw":4.110251},{"c":4.18,"h":4.19,"l":4.0258,"n":2566,"o":4.05,"t":"2025-10-14T04:00:00Z","v":197523,"vw":4.152035},{"c":4.35,"h":4.35,"l":4.19,"n":4387,"o":4.22,"t":"2025-10-15T04:00:00Z","v":577527,"vw":4.27599},{"c":4.25,"h":4.385,"l":4.21,"n":4751,"o":4.29,"t":"2025-10-16T04:00:00Z","v":830509,"vw":4.282667},{"c":4.3,"h":4.33,"l":4.23,"n":3315,"o":4.28,"t":"2025-10-17T04:00:00Z","v":458936,"vw":4.290801},{"c":4.34,"h":4.36,"l":4.315,"n":2389,"o":4.33,"t":"2025-10-20T04:00:00Z","v":205336,"vw":4.338832},{"c":4.3,"h":4.34,"l":4.29,"n":1400,"o":4.33,"t":"2025-10-21T04:00:00Z","v":93852,"vw":4.30525},{"c":4.34,"h":4.36,"l":4.3,"n":2745,"o":4.3,"t":"2025-10-22T04:00:00Z","v":243031,"vw":4.331699},{"c":4.32,"h":4.37,"l":4.3,"n":1842,"o":4.37,"t":"2025-10-23T04:00:00Z","v":142030,"vw":4.316295},{"c":4.36,"h":4.38,"l":4.255,"n":3752,"o":4.28,"t":"2025-10-24T04:00:00Z","v":561989,"vw":4.32493},{"c":4.3,"h":4.35,"l":4.2803,"n":2645,"o":4.35,"t":"2025-10-27T04:00:00Z","v":149576,"vw":4.310826},{"c":4.39,"h":4.495,"l":4.32,"n":3881,"o":4.34,"t":"2025-10-28T04:00:00Z","v":323174,"vw":4.40672},{"c":4.38,"h":4.545,"l":4.35,"n":5250,"o":4.42,"t":"2025-10-29T04:00:00Z","v":704411,"vw":4.411777},{"c":4.48,"h":4.545,"l":4.38,"n":2696,"o":4.38,"t":"2025-10-30T04:00:00Z","v":304326,"vw":4.491799},{"c":4.48,"h":4.505,"l":4.37,"n":2475,"o":4.46,"t":"2025-10-31T04:00:00Z","v":236495,"vw":4.472904},{"c":4.62,"h":4.6999,"l":4.495,"n":4281,"o":4.52,"t":"2025-11-03T05:00:00Z","v":653674,"vw":4.618698},{"c":4.66,"h":4.785,"l":4.57,"n":5809,"o":4.63,"t":"2025-11-04T05:00:00Z","v":647187,"vw":4.689455},{"c":4.69,"h":4.72,"l":4.635,"n":2752,"o":4.68,"t":"2025-11-05T05:00:00Z","v":381413,"vw":4.688357},{"c":4.65,"h":4.74,"l":4.61,"n":3017,"o":4.69,"t":"2025-11-06T05:00:00Z","v":387343,"vw":4.66988},{"c":4.42,"h":4.455,"l":4.355,"n":2570,"o":4.4,"t":"2025-11-07T05:00:00Z","v":356426,"vw":4.406619},{"c":4.34,"h":4.445,"l":4.33,"n":2823,"o":4.41,"t":"2025-11-10T05:00:00Z","v":406780,"vw":4.378945},{"c":4.37,"h":4.38,"l":4.305,"n":3111,"o":4.33,"t":"2025-11-11T05:00:00Z","v":266995,"vw":4.338205},{"c":4.33,"h":4.41,"l":4.3,"n":2983,"o":4.34,"t":"2025-11-12T05:00:00Z","v":355723,"vw":4.330138},{"c":4.27,"h":4.35,"l":4.21,"n":2493,"o":4.31,"t":"2025-11-13T05:00:00Z","v":253222,"vw":4.281512},{"c":4.32,"h":4.375,"l":4.2363,"n":4118,"o":4.26,"t":"2025-11-14T05:00:00Z","v":687239,"vw":4.300849},{"c":4.09,"h":4.33,"l":4.07,"n":2278,"o":4.31,"t":"2025-11-17T05:00:00Z","v":182463,"vw":4.172522},{"c":4.1,"h":4.17,"l":4.06,"n":2638,"o":4.09,"t":"2025-11-18T05:00:00Z","v":405106,"vw":4.080735},{"c":4.05,"h":4.15,"l":4.05,"n":1464,"o":4.09,"t":"2025-11-19T05:00:00Z","v":233640,"vw":4.059047},{"c":4.05,"h":4.18,"l":4.04,"n":1699,"o":4.1,"t":"2025-11-20T05:00:00Z","v":235598,"vw":4.075612},{"c":4.06,"h":4.17,"l":4.05,"n":2866,"o":4.05,"t":"2025-11-21T05:00:00Z","v":341282,"vw":4.092848},{"c":4.1,"h":4.16,"l":4.085,"n":2212,"o":4.09,"t":"2025-11-24T05:00:00Z","v":234124,"vw":4.118433},{"c":4.29,"h":4.33,"l":4.13,"n":2797,"o":4.13,"t":"2025-11-25T05:00:00Z","v":367821,"vw":4.24011},{"c":4.32,"h":4.345,"l":4.23,"n":2043,"o":4.3,"t":"2025-11-26T05:00:00Z","v":216538,"vw":4.30403},{"c":4.33,"h":4.33,"l":4.265,"n":1454,"o":4.31,"t":"2025-11-28T05:00:00Z","v":112522,"vw":4.314341},{"c":4.43,"h":4.52,"l":4.29,"n":4833,"o":4.3,"t":"2025-12-01T05:00:00Z","v":906265,"vw":4.440625},{"c":4.39,"h":4.51,"l":4.36,"n":3804,"o":4.45,"t":"2025-12-02T05:00:00Z","v":1001556,"vw":4.468484},{"c":4.39,"h":4.45,"l":4.35,"n":2748,"o":4.42,"t":"2025-12-03T05:00:00Z","v":229779,"vw":4.378896},{"c":4.39,"h":4.415,"l":4.35,"n":2084,"o":4.38,"t":"2025-12-04T05:00:00Z","v":135715,"vw":4.393864},{"c":4.37,"h":4.43,"l":4.33,"n":3078,"o":4.42,"t":"2025-12-05T05:00:00Z","v":266697,"vw":4.367858},{"c":4.3,"h":4.41,"l":4.295,"n":1926,"o":4.37,"t":"2025-12-08T05:00:00Z","v":87255,"vw":4.322547},{"c":4.34,"h":4.4,"l":4.29,"n":2547,"o":4.29,"t":"2025-12-09T05:00:00Z","v":143307,"vw":4.35014},{"c":4.42,"h":4.47,"l":4.36,"n":3690,"o":4.36,"t":"2025-12-10T05:00:00Z","v":298820,"vw":4.410491},{"c":4.53,"h":4.58,"l":4.395,"n":3453,"o":4.43,"t":"2025-12-11T05:00:00Z","v":286519,"vw":4.500751},{"c":4.53,"h":4.55,"l":4.47,"n":4078,"o":4.55,"t":"2025-12-12T05:00:00Z","v":480685,"vw":4.518822},{"c":4.59,"h":4.59,"l":4.52,"n":2947,"o":4.55,"t":"2025-12-15T05:00:00Z","v":303236,"vw":4.573817},{"c":4.58,"h":4.65,"l":4.545,"n":3076,"o":4.59,"t":"2025-12-16T05:00:00Z","v":256946,"vw":4.598546},{"c":4.56,"h":4.68,"l":4.54,"n":2994,"o":4.57,"t":"2025-12-17T05:00:00Z","v":273511,"vw":4.608062},{"c":4.6,"h":4.63,"l":4.56,"n":1965,"o":4.6,"t":"2025-12-18T05:00:00Z","v":146453,"vw":4.594576},{"c":4.46,"h":4.58,"l":4.415,"n":1917,"o":4.58,"t":"2025-12-19T05:00:00Z","v":357173,"vw":4.480442},{"c":4.4,"h":4.505,"l":4.39,"n":1743,"o":4.47,"t":"2025-12-22T05:00:00Z","v":87507,"vw":4.420459},{"c":4.3,"h":4.42,"l":4.28,"n":2481,"o":4.38,"t":"2025-12-23T05:00:00Z","v":268361,"vw":4.324392},{"c":4.31,"h":4.33,"l":4.27,"n":776,"o":4.3,"t":"2025-12-24T05:00:00Z","v":54549,"vw":4.30181},{"c":4.37,"h":4.42,"l":4.305,"n":1938,"o":4.32,"t":"2025-12-26T05:00:00Z","v":124441,"vw":4.36498},{"c":4.25,"h":4.45,"l":4.24,"n":2380,"o":4.34,"t":"2025-12-29T05:00:00Z","v":237052,"vw":4.259165},{"c":4.16,"h":4.25,"l":4.15,"n":1882,"o":4.24,"t":"2025-12-30T05:00:00Z","v":193878,"vw":4.190937},{"c":4.27,"h":4.29,"l":4.18,"n":2926,"o":4.18,"t":"2025-12-31T05:00:00Z","v":238191,"vw":4.23725},{"c":4.29,"h":4.365,"l":4.24,"n":3329,"o":4.24,"t":"2026-01-02T05:00:00Z","v":180263,"vw":4.304078},{"c":4.28,"h":4.426,"l":4.28,"n":3061,"o":4.3,"t":"2026-01-05T05:00:00Z","v":208796,"vw":4.340021},{"c":4.26,"h":4.305,"l":4.25,"n":2815,"o":4.27,"t":"2026-01-06T05:00:00Z","v":208688,"vw":4.269187},{"c":4.27,"h":4.3,"l":4.235,"n":1599,"o":4.27,"t":"2026-01-07T05:00:00Z","v":123688,"vw":4.267391},{"c":4.35,"h":4.4,"l":4.25,"n":1494,"o":4.25,"t":"2026-01-08T05:00:00Z","v":106397,"vw":4.356857},{"c":4.26,"h":4.38,"l":4.26,"n":2536,"o":4.35,"t":"2026-01-09T05:00:00Z","v":127038,"vw":4.283005},{"c":4.28,"h":4.29,"l":4.26,"n":1763,"o":4.27,"t":"2026-01-12T05:00:00Z","v":127971,"vw":4.272482},{"c":4.27,"h":4.34,"l":4.255,"n":1219,"o":4.3,"t":"2026-01-13T05:00:00Z","v":88276,"vw":4.277865},{"c":4.3,"h":4.31,"l":4.26,"n":1664,"o":4.26,"t":"2026-01-14T05:00:00Z","v":128664,"vw":4.281939},{"c":4.42,"h":4.46,"l":4.28,"n":1707,"o":4.29,"t":"2026-01-15T05:00:00Z","v":108820,"vw":4.410915},{"c":4.31,"h":4.41,"l":4.3,"n":1759,"o":4.41,"t":"2026-01-16T05:00:00Z","v":124221,"vw":4.340594},{"c":4.37,"h":4.39,"l":4.25,"n":2549,"o":4.26,"t":"2026-01-20T05:00:00Z","v":151024,"vw":4.346411},{"c":4.42,"h":4.47,"l":4.375,"n":3509,"o":4.4,"t":"2026-01-21T05:00:00Z","v":300695,"vw":4.411313},{"c":4.46,"h":4.48,"l":4.42,"n":1974,"o":4.42,"t":"2026-01-22T05:00:00Z","v":118166,"vw":4.453274},{"c":4.33,"h":4.4694,"l":4.28,"n":1567,"o":4.44,"t":"2026-01-23T05:00:00Z","v":112443,"vw":4.338282},{"c":4.31,"h":4.34,"l":4.29,"n":1999,"o":4.33,"t":"2026-01-26T05:00:00Z","v":114411,"vw":4.306521},{"c":4.28,"h":4.32,"l":4.26,"n":1683,"o":4.29,"t":"2026-01-27T05:00:00Z","v":149004,"vw":4.276487},{"c":4.28,"h":4.37,"l":4.255,"n":2166,"o":4.31,"t":"2026-01-28T05:00:00Z","v":168798,"vw":4.276029},{"c":4.36,"h":4.36,"l":4.25,"n":1877,"o":4.25,"t":"2026-01-29T05:00:00Z","v":143637,"vw":4.306651},{"c":4.25,"h":4.44,"l":4.25,"n":1984,"o":4.35,"t":"2026-01-30T05:00:00Z","v":175083,"vw":4.28878},{"c":4.29,"h":4.365,"l":4.27,"n":2411,"o":4.27,"t":"2026-02-02T05:00:00Z","v":219674,"vw":4.309047},{"c":4.36,"h":4.37,"l":4.26,"n":3033,"o":4.29,"t":"2026-02-03T05:00:00Z","v":269715,"vw":4.315746},{"c":4.36,"h":4.4,"l":4.315,"n":2812,"o":4.35,"t":"2026-02-04T05:00:00Z","v":193454,"vw":4.35202},{"c":4.32,"h":4.4,"l":4.27,"n":2276,"o":4.35,"t":"2026-02-05T05:00:00Z","v":139139,"vw":4.313612},{"c":4.3,"h":4.39,"l":4.28,"n":3089,"o":4.36,"t":"2026-02-06T05:00:00Z","v":267793,"vw":4.321154},{"c":4.33,"h":4.355,"l":4.264,"n":2128,"o":4.29,"t":"2026-02-09T05:00:00Z","v":159259,"vw":4.314285},{"c":4.32,"h":4.35,"l":4.31,"n":2027,"o":4.33,"t":"2026-02-10T05:00:00Z","v":140754,"vw":4.325846},{"c":4.29,"h":4.42,"l":4.27,"n":2277,"o":4.35,"t":"2026-02-11T05:00:00Z","v":210517,"vw":4.304081},{"c":4.26,"h":4.32,"l":4.23,"n":3301,"o":4.31,"t":"2026-02-12T05:00:00Z","v":308761,"vw":4.259726},{"c":4.27,"h":4.3,"l":4.22,"n":1687,"o":4.27,"t":"2026-02-13T05:00:00Z","v":128292,"vw":4.271733},{"c":4.26,"h":4.314,"l":4.25,"n":1213,"o":4.27,"t":"2026-02-17T05:00:00Z","v":121705,"vw":4.275734},{"c":4.29,"h":4.355,"l":4.235,"n":2886,"o":4.24,"t":"2026-02-18T05:00:00Z","v":895064,"vw":4.282184},{"c":4.22,"h":4.28,"l":4.215,"n":2807,"o":4.27,"t":"2026-02-19T05:00:00Z","v":140747,"vw":4.227624},{"c":4.26,"h":4.27,"l":4.185,"n":2176,"o":4.2,"t":"2026-02-20T05:00:00Z","v":389516,"vw":4.210856},{"c":4.1,"h":4.27,"l":4.09,"n":3409,"o":4.26,"t":"2026-02-23T05:00:00Z","v":270537,"vw":4.138994},{"c":4.08,"h":4.165,"l":4.06,"n":2075,"o":4.11,"t":"2026-02-24T05:00:00Z","v":193299,"vw":4.102905},{"c":4.19,"h":4.2,"l":4.05,"n":1332,"o":4.08,"t":"2026-02-25T05:00:00Z","v":127733,"vw":4.129142},{"c":4.22,"h":4.3,"l":4.12,"n":2427,"o":4.18,"t":"2026-02-26T05:00:00Z","v":200477,"vw":4.194491},{"c":4.06,"h":4.17,"l":4.01,"n":4464,"o":4.16,"t":"2026-02-27T05:00:00Z","v":488390,"vw":4.063102},{"c":4.05,"h":4.085,"l":4.01,"n":2294,"o":4.01,"t":"2026-03-02T05:00:00Z","v":160429,"vw":4.057021},{"c":4.04,"h":4.05,"l":3.94,"n":2005,"o":4.02,"t":"2026-03-03T05:00:00Z","v":181240,"vw":4.005952},{"c":4.09,"h":4.11,"l":4.05,"n":2770,"o":4.08,"t":"2026-03-04T05:00:00Z","v":287936,"vw":4.08293},{"c":4,"h":4.1,"l":3.9575,"n":2446,"o":4.05,"t":"2026-03-05T05:00:00Z","v":200220,"vw":3.995635},{"c":3.99,"h":4,"l":3.92,"n":3351,"o":3.96,"t":"2026-03-06T05:00:00Z","v":268790,"vw":3.963688},{"c":3.97,"h":3.985,"l":3.865,"n":3593,"o":3.95,"t":"2026-03-09T04:00:00Z","v":278201,"vw":3.936097},{"c":3.99,"h":4.065,"l":3.95,"n":2288,"o":3.95,"t":"2026-03-10T04:00:00Z","v":143099,"vw":4.002},{"c":3.96,"h":4.01,"l":3.945,"n":2689,"o":3.96,"t":"2026-03-11T04:00:00Z","v":169821,"vw":3.967383},{"c":3.96,"h":3.975,"l":3.89,"n":2447,"o":3.91,"t":"2026-03-12T04:00:00Z","v":210064,"vw":3.938188},{"c":3.87,"h":3.95,"l":3.755,"n":7363,"o":3.95,"t":"2026-03-13T04:00:00Z","v":811667,"vw":3.833484},{"c":3.96,"h":3.98,"l":3.894,"n":3001,"o":3.9,"t":"2026-03-16T04:00:00Z","v":265958,"vw":3.95576},{"c":3.98,"h":4.04,"l":3.965,"n":3610,"o":3.99,"t":"2026-03-17T04:00:00Z","v":295634,"vw":3.989967},{"c":3.92,"h":3.99,"l":3.92,"n":3476,"o":3.95,"t":"2026-03-18T04:00:00Z","v":310829,"vw":3.936986},{"c":3.97,"h":4.01,"l":3.89,"n":3482,"o":3.9,"t":"2026-03-19T04:00:00Z","v":233322,"vw":3.950923},{"c":3.95,"h":3.97,"l":3.91,"n":2539,"o":3.95,"t":"2026-03-20T04:00:00Z","v":366294,"vw":3.949579},{"c":4.05,"h":4.115,"l":4,"n":2789,"o":4,"t":"2026-03-23T04:00:00Z","v":215050,"vw":4.068721},{"c":4.03,"h":4.085,"l":3.95,"n":2158,"o":4.01,"t":"2026-03-24T04:00:00Z","v":159656,"vw":4.041662},{"c":4.01,"h":4.06,"l":4,"n":2477,"o":4.06,"t":"2026-03-25T04:00:00Z","v":143365,"vw":4.015634},{"c":3.98,"h":4.02,"l":3.95,"n":2343,"o":3.97,"t":"2026-03-26T04:00:00Z","v":123160,"vw":3.977966},{"c":3.98,"h":3.985,"l":3.95,"n":1817,"o":3.95,"t":"2026-03-27T04:00:00Z","v":119747,"vw":3.96977},{"c":4.03,"h":4.04,"l":3.96,"n":1653,"o":4.01,"t":"2026-03-30T04:00:00Z","v":181260,"vw":4.015473},{"c":4.2,"h":4.27,"l":4.09,"n":4957,"o":4.09,"t":"2026-03-31T04:00:00Z","v":629966,"vw":4.191166},{"c":4.2,"h":4.255,"l":4.19,"n":2711,"o":4.24,"t":"2026-04-01T04:00:00Z","v":163462,"vw":4.21173},{"c":4.12,"h":4.215,"l":4.06,"n":5989,"o":4.17,"t":"2026-04-02T04:00:00Z","v":1179666,"vw":4.117048},{"c":4.07,"h":4.2098,"l":4.05,"n":7794,"o":4.12,"t":"2026-04-06T04:00:00Z","v":1961666,"vw":4.106991},{"c":4.17,"h":4.2,"l":4.035,"n":4652,"o":4.08,"t":"2026-04-07T04:00:00Z","v":695080,"vw":4.128785},{"c":4.17,"h":4.315,"l":4.145,"n":5079,"o":4.29,"t":"2026-04-08T04:00:00Z","v":667395,"vw":4.192925},{"c":4.23,"h":4.2798,"l":4.14,"n":3714,"o":4.16,"t":"2026-04-09T04:00:00Z","v":482175,"vw":4.195424},{"c":4.18,"h":4.26,"l":4.16,"n":7575,"o":4.25,"t":"2026-04-10T04:00:00Z","v":2280618,"vw":4.195359},{"c":3.49,"h":3.64,"l":3.48,"n":6317,"o":3.6,"t":"2026-04-13T04:00:00Z","v":962272,"vw":3.527335},{"c":3.48,"h":3.53,"l":3.44,"n":3335,"o":3.52,"t":"2026-04-14T04:00:00Z","v":446575,"vw":3.471579},{"c":3.51,"h":3.53,"l":3.45,"n":4758,"o":3.48,"t":"2026-04-15T04:00:00Z","v":542297,"vw":3.49164},{"c":3.48,"h":3.51,"l":3.46,"n":2601,"o":3.51,"t":"2026-04-16T04:00:00Z","v":393649,"vw":3.487553},{"c":3.57,"h":3.6186,"l":3.51,"n":3426,"o":3.52,"t":"2026-04-17T04:00:00Z","v":471011,"vw":3.556541},{"c":3.57,"h":3.595,"l":3.5401,"n":2072,"o":3.56,"t":"2026-04-20T04:00:00Z","v":286057,"vw":3.575924},{"c":3.55,"h":3.58,"l":3.54,"n":1586,"o":3.57,"t":"2026-04-21T04:00:00Z","v":129124,"vw":3.556625},{"c":3.52,"h":3.56,"l":3.51,"n":2197,"o":3.55,"t":"2026-04-22T04:00:00Z","v":200551,"vw":3.529501},{"c":3.52,"h":3.56,"l":3.51,"n":1806,"o":3.53,"t":"2026-04-23T04:00:00Z","v":169796,"vw":3.53148},{"c":3.58,"h":3.595,"l":3.51,"n":2622,"o":3.51,"t":"2026-04-24T04:00:00Z","v":228869,"vw":3.572762},{"c":3.61,"h":3.64,"l":3.56,"n":2083,"o":3.6,"t":"2026-04-27T04:00:00Z","v":193504,"vw":3.611648},{"c":3.62,"h":3.71,"l":3.6009,"n":3171,"o":3.63,"t":"2026-04-28T04:00:00Z","v":301835,"vw":3.653516},{"c":3.43,"h":3.62,"l":3.43,"n":2299,"o":3.61,"t":"2026-04-29T04:00:00Z","v":205192,"vw":3.495908},{"c":3.43,"h":3.45,"l":3.4,"n":1891,"o":3.42,"t":"2026-04-30T04:00:00Z","v":255734,"vw":3.427359},{"c":3.42,"h":3.4489,"l":3.39,"n":1885,"o":3.4,"t":"2026-05-01T04:00:00Z","v":141312,"vw":3.417924},{"c":3.36,"h":3.425,"l":3.35,"n":2031,"o":3.39,"t":"2026-05-04T04:00:00Z","v":201213,"vw":3.377219},{"c":3.4,"h":3.41,"l":3.36,"n":1298,"o":3.36,"t":"2026-05-05T04:00:00Z","v":97636,"vw":3.388284},{"c":3.43,"h":3.47,"l":3.41,"n":2390,"o":3.41,"t":"2026-05-06T04:00:00Z","v":204968,"vw":3.443389},{"c":3.5,"h":3.51,"l":3.43,"n":3047,"o":3.43,"t":"2026-05-07T04:00:00Z","v":227124,"vw":3.488802},{"c":3.44,"h":3.495,"l":3.44,"n":2065,"o":3.49,"t":"2026-05-08T04:00:00Z","v":139933,"vw":3.460917},{"c":3.31,"h":3.43,"l":3.31,"n":2963,"o":3.43,"t":"2026-05-11T04:00:00Z","v":359434,"vw":3.347048},{"c":3.32,"h":3.34,"l":3.26,"n":2139,"o":3.34,"t":"2026-05-12T04:00:00Z","v":208505,"vw":3.311946},{"c":3.27,"h":3.31,"l":3.26,"n":2547,"o":3.3,"t":"2026-05-13T04:00:00Z","v":223269,"vw":3.275074},{"c":3.29,"h":3.305,"l":3.26,"n":2383,"o":3.27,"t":"2026-05-14T04:00:00Z","v":333279,"vw":3.286713},{"c":3.26,"h":3.285,"l":3.245,"n":1683,"o":3.26,"t":"2026-05-15T04:00:00Z","v":162049,"vw":3.257793},{"c":3.25,"h":3.295,"l":3.245,"n":1536,"o":3.25,"t":"2026-05-18T04:00:00Z","v":174446,"vw":3.26139},{"c":3.25,"h":3.29,"l":3.24,"n":1490,"o":3.26,"t":"2026-05-19T04:00:00Z","v":121851,"vw":3.264682},{"c":3.29,"h":3.325,"l":3.25,"n":2756,"o":3.25,"t":"2026-05-20T04:00:00Z","v":294753,"vw":3.293284},{"c":3.3,"h":3.305,"l":3.24,"n":2336,"o":3.26,"t":"2026-05-21T04:00:00Z","v":152953,"vw":3.284791},{"c":3.28,"h":3.32,"l":3.225,"n":2037,"o":3.29,"t":"2026-05-22T04:00:00Z","v":175425,"vw":3.263042},{"c":3.28,"h":3.315,"l":3.27,"n":2788,"o":3.27,"t":"2026-05-26T04:00:00Z","v":245556,"vw":3.29094},{"c":3.28,"h":3.31,"l":3.275,"n":3339,"o":3.3,"t":"2026-05-27T04:00:00Z","v":172252,"vw":3.290405},{"c":3.29,"h":3.295,"l":3.27,"n":2117,"o":3.28,"t":"2026-05-28T04:00:00Z","v":137593,"vw":3.282443},{"c":3.3,"h":3.34,"l":3.26,"n":2744,"o":3.26,"t":"2026-05-29T04:00:00Z","v":247317,"vw":3.305398},{"c":3.26,"h":3.29,"l":3.25,"n":4105,"o":3.28,"t":"2026-06-01T04:00:00Z","v":229055,"vw":3.261127},{"c":3.28,"h":3.31,"l":3.24,"n":2269,"o":3.24,"t":"2026-06-02T04:00:00Z","v":216112,"vw":3.286297},{"c":3.24,"h":3.285,"l":3.235,"n":3010,"o":3.26,"t":"2026-06-03T04:00:00Z","v":267243,"vw":3.254149},{"c":3.28,"h":3.305,"l":3.265,"n":1792,"o":3.28,"t":"2026-06-04T04:00:00Z","v":135118,"vw":3.283905},{"c":3.32,"h":3.33,"l":3.275,"n":2500,"o":3.31,"t":"2026-06-05T04:00:00Z","v":277501,"vw":3.303656},{"c":3.29,"h":3.32,"l":3.285,"n":2155,"o":3.32,"t":"2026-06-08T04:00:00Z","v":214118,"vw":3.29578},{"c":3.32,"h":3.35,"l":3.29,"n":2164,"o":3.3,"t":"2026-06-09T04:00:00Z","v":220872,"vw":3.325742},{"c":3.32,"h":3.355,"l":3.31,"n":2231,"o":3.35,"t":"2026-06-10T04:00:00Z","v":227688,"vw":3.331939},{"c":3.32,"h":3.34,"l":3.265,"n":2665,"o":3.34,"t":"2026-06-11T04:00:00Z","v":208129,"vw":3.301773},{"c":3.3,"h":3.33,"l":3.3,"n":2377,"o":3.31,"t":"2026-06-12T04:00:00Z","v":151171,"vw":3.307213},{"c":3.29,"h":3.33,"l":3.28,"n":2223,"o":3.3,"t":"2026-06-15T04:00:00Z","v":273805,"vw":3.291209},{"c":3.27,"h":3.33,"l":3.25,"n":3533,"o":3.32,"t":"2026-06-16T04:00:00Z","v":919346,"vw":3.273654},{"c":3.31,"h":3.315,"l":3.265,"n":2905,"o":3.27,"t":"2026-06-17T04:00:00Z","v":427647,"vw":3.289414},{"c":3.35,"h":3.365,"l":3.3101,"n":3182,"o":3.33,"t":"2026-06-18T04:00:00Z","v":516070,"vw":3.345916},{"c":3.4,"h":3.42,"l":3.33,"n":2758,"o":3.33,"t":"2026-06-22T04:00:00Z","v":366441,"vw":3.397225},{"c":3.5,"h":3.5,"l":3.395,"n":3017,"o":3.4,"t":"2026-06-23T04:00:00Z","v":470232,"vw":3.450884},{"c":3.48,"h":3.535,"l":3.46,"n":4086,"o":3.49,"t":"2026-06-24T04:00:00Z","v":624470,"vw":3.488135},{"c":3.49,"h":3.5082,"l":3.4491,"n":2360,"o":3.48,"t":"2026-06-25T04:00:00Z","v":327613,"vw":3.485546},{"c":3.59,"h":3.66,"l":3.49,"n":7858,"o":3.5,"t":"2026-06-26T04:00:00Z","v":2311422,"vw":3.578927},{"c":3.56,"h":3.6041,"l":3.53,"n":2782,"o":3.57,"t":"2026-06-29T04:00:00Z","v":356649,"vw":3.571256},{"c":3.53,"h":3.57,"l":3.52,"n":2206,"o":3.57,"t":"2026-06-30T04:00:00Z","v":160278,"vw":3.539884},{"c":3.59,"h":3.595,"l":3.52,"n":2981,"o":3.53,"t":"2026-07-01T04:00:00Z","v":457021,"vw":3.564512},{"c":3.59,"h":3.6,"l":3.55,"n":2657,"o":3.59,"t":"2026-07-02T04:00:00Z","v":326440,"vw":3.581536},{"c":3.53,"h":3.581,"l":3.51,"n":1275,"o":3.56,"t":"2026-07-06T04:00:00Z","v":168467,"vw":3.530868},{"c":3.46,"h":3.54,"l":3.45,"n":1931,"o":3.54,"t":"2026-07-07T04:00:00Z","v":155765,"vw":3.489622},{"c":3.42,"h":3.455,"l":3.41,"n":1748,"o":3.44,"t":"2026-07-08T04:00:00Z","v":145888,"vw":3.424867},{"c":3.42,"h":3.44,"l":3.375,"n":1720,"o":3.41,"t":"2026-07-09T04:00:00Z","v":201656,"vw":3.413157},{"c":3.43,"h":3.45,"l":3.41,"n":1895,"o":3.41,"t":"2026-07-10T04:00:00Z","v":169173,"vw":3.43433},{"c":3.47,"h":3.49,"l":3.44,"n":2087,"o":3.45,"t":"2026-07-13T04:00:00Z","v":167557,"vw":3.469804},{"c":3.49,"h":3.53,"l":3.46,"n":2211,"o":3.47,"t":"2026-07-14T04:00:00Z","v":213168,"vw":3.503393},{"c":3.48,"h":3.535,"l":3.45,"n":2277,"o":3.49,"t":"2026-07-15T04:00:00Z","v":417538,"vw":3.484001},{"c":3.55,"h":3.56,"l":3.49,"n":2792,"o":3.5,"t":"2026-07-16T04:00:00Z","v":463399,"vw":3.533428},{"c":3.46,"h":3.53,"l":3.45,"n":3861,"o":3.53,"t":"2026-07-17T04:00:00Z","v":215303,"vw":3.488272},{"c":3.52,"h":3.54,"l":3.44,"n":3923,"o":3.44,"t":"2026-07-20T04:00:00Z","v":507719,"vw":3.503355},{"c":3.44,"h":3.5,"l":3.42,"n":2890,"o":3.49,"t":"2026-07-21T04:00:00Z","v":284956,"vw":3.445946},{"c":3.38,"h":3.44,"l":3.37,"n":1563,"o":3.44,"t":"2026-07-22T04:00:00Z","v":192258,"vw":3.386005},{"c":3.39,"h":3.405,"l":3.32,"n":3129,"o":3.34,"t":"2026-07-23T04:00:00Z","v":272610,"vw":3.373886},{"c":3.46,"h":3.48,"l":3.42,"n":1803,"o":3.42,"t":"2026-07-24T04:00:00Z","v":228647,"vw":3.45591},{"c":3.49,"h":3.49,"l":3.4347,"n":1591,"o":3.47,"t":"2026-07-27T04:00:00Z","v":218267,"vw":3.471455},{"c":3.58,"h":3.58,"l":3.5,"n":2266,"o":3.5,"t":"2026-07-28T04:00:00Z","v":269850,"vw":3.561438},{"c":3.48,"h":3.56,"l":3.465,"n":2458,"o":3.54,"t":"2026-07-29T04:00:00Z","v":215339,"vw":3.493767},{"c":3.5,"h":3.53,"l":3.47,"n":1923,"o":3.49,"t":"2026-07-30T04:00:00Z","v":259362,"vw":3.500791},{"c":3.51,"h":3.54,"l":3.485,"n":1816,"o":3.49,"t":"2026-07-31T04:00:00Z","v":217905,"vw":3.507163},{"c":3.6,"h":3.62,"l":3.52,"n":2080,"o":3.52,"t":"2026-08-03T04:00:00Z","v":269413,"vw":3.589841},{"c":3.65,"h":3.7,"l":3.6,"n":3217,"o":3.6,"t":"2026-08-04T04:00:00Z","v":406354,"vw":3.639797},{"c":3.68,"h":3.7,"l":3.645,"n":2308,"o":3.66,"t":"2026-08-05T04:00:00Z","v":189306,"vw":3.679275},{"c":3.69,"h":3.71,"l":3.655,"n":1837,"o":3.7,"t":"2026-08-06T04:00:00Z","v":269387,"vw":3.687616},{"c":3.7,"h":3.72,"l":3.665,"n":1979,"o":3.67,"t":"2026-08-07T04:00:00Z","v":322130,"vw":3.69775},{"c":3.72,"h":3.78,"l":3.685,"n":2423,"o":3.73,"t":"2026-08-10T04:00:00Z","v":276206,"vw":3.726154},{"c":3.73,"h":3.75,"l":3.71,"n":2114,"o":3.71,"t":"2026-08-11T04:00:00Z","v":158431,"vw":3.732244},{"c":3.78,"h":3.8,"l":3.72,"n":2037,"o":3.73,"t":"2026-08-12T04:00:00Z","v":290156,"vw":3.776199},{"c":3.75,"h":3.79,"l":3.74,"n":1606,"o":3.78,"t":"2026-08-13T04:00:00Z","v":123746,"vw":3.759006},{"c":3.69,"h":3.74,"l":3.68,"n":3067,"o":3.73,"t":"2026-08-14T04:00:00Z","v":200539,"vw":3.709106},{"c":4,"h":4.05,"l":3.8274,"n":27232,"o":3.85,"t":"2026-08-17T04:00:00Z","v":6723840,"vw":3.999248},{"c":3.96,"h":4.04,"l":3.95,"n":18337,"o":4.04,"t":"2026-08-18T04:00:00Z","v":3992576,"vw":3.989714},{"c":3.94,"h":3.98,"l":3.79,"n":13363,"o":3.94,"t":"2026-08-19T04:00:00Z","v":1800826,"vw":3.949051},{"c":3.91,"h":3.96,"l":3.89,"n":6110,"o":3.94,"t":"2026-08-20T04:00:00Z","v":1091456,"vw":3.913125},{"c":3.9,"h":3.96,"l":3.88,"n":6449,"o":3.93,"t":"2026-08-21T04:00:00Z","v":1032752,"vw":3.907279},{"c":3.93,"h":3.97,"l":3.92,"n":6946,"o":3.92,"t":"2026-08-24T04:00:00Z","v":979307,"vw":3.949632},{"c":3.92,"h":3.98,"l":3.9,"n":3341,"o":3.95,"t":"2026-08-25T04:00:00Z","v":575941,"vw":3.920086},{"c":3.94,"h":3.96,"l":3.91,"n":4657,"o":3.92,"t":"2026-08-26T04:00:00Z","v":668305,"vw":3.939212},{"c":3.9,"h":3.93,"l":3.875,"n":5824,"o":3.92,"t":"2026-08-27T04:00:00Z","v":1055266,"vw":3.900944},{"c":3.93,"h":3.95,"l":3.88,"n":5122,"o":3.88,"t":"2026-08-28T04:00:00Z","v":973859,"vw":3.931474},{"c":3.9,"h":3.93,"l":3.9,"n":4540,"o":3.91,"t":"2026-08-31T04:00:00Z","v":814070,"vw":3.916185},{"c":3.9,"h":3.93,"l":3.88,"n":4260,"o":3.92,"t":"2026-09-01T04:00:00Z","v":1156014,"vw":3.903915},{"c":3.95,"h":3.97,"l":3.9,"n":8845,"o":3.92,"t":"2026-09-02T04:00:00Z","v":1660905,"vw":3.953315},{"c":3.95,"h":4.01,"l":3.94,"n":6855,"o":3.97,"t":"2026-09-03T04:00:00Z","v":1451785,"vw":3.964451},{"c":3.96,"h":4,"l":3.93,"n":6901,"o":3.93,"t":"2026-09-04T04:00:00Z","v":1633051,"vw":3.9709},{"c":4,"h":4.02,"l":3.93,"n":7200,"o":3.94,"t":"2026-09-08T04:00:00Z","v":1495944,"vw":3.999599},{"c":4.04,"h":4.05,"l":3.95,"n":4313,"o":3.95,"t":"2026-09-09T04:00:00Z","v":1206197,"vw":4.025222},{"c":4.11,"h":4.12,"l":4.03,"n":4462,"o":4.04,"t":"2026-09-10T04:00:00Z","v":1095385,"vw":4.071082},{"c":4.09,"h":4.195,"l":4.07,"n":7372,"o":4.15,"t":"2026-09-11T04:00:00Z","v":2641603,"vw":4.09632},{"c":4.08,"h":4.17,"l":4.075,"n":4435,"o":4.09,"t":"2026-09-14T04:00:00Z","v":1079050,"vw":4.096823},{"c":4.01,"h":4.115,"l":4.01,"n":4570,"o":4.1,"t":"2026-09-15T04:00:00Z","v":2285160,"vw":4.04612},{"c":3.94,"h":4.04,"l":3.8813,"n":5674,"o":4.03,"t":"2026-09-16T04:00:00Z","v":1846031,"vw":3.986715},{"c":3.95,"h":4.005,"l":3.91,"n":5736,"o":3.94,"t":"2026-09-17T04:00:00Z","v":1663301,"vw":3.971975},{"c":3.95,"h":4,"l":3.91,"n":4712,"o":3.95,"t":"2026-09-18T04:00:00Z","v":2643401,"vw":3.959028},{"c":3.96,"h":4,"l":3.94,"n":3822,"o":3.98,"t":"2026-09-21T04:00:00Z","v":805386,"vw":3.968012},{"c":3.87,"h":4,"l":3.87,"n":4640,"o":4,"t":"2026-09-22T04:00:00Z","v":603329,"vw":3.917608},{"c":3.81,"h":3.89,"l":3.81,"n":2217,"o":3.88,"t":"2026-09-23T04:00:00Z","v":553776,"vw":3.851076},{"c":3.88,"h":3.9,"l":3.795,"n":2263,"o":3.82,"t":"2026-09-24T04:00:00Z","v":526734,"vw":3.857244},{"c":3.85,"h":3.93,"l":3.85,"n":2658,"o":3.91,"t":"2026-09-25T04:00:00Z","v":1359959,"vw":3.884944},{"c":3.83,"h":3.875,"l":3.815,"n":3297,"o":3.84,"t":"2026-09-28T04:00:00Z","v":651641,"vw":3.837912},{"c":3.84,"h":3.86,"l":3.79,"n":2999,"o":3.84,"t":"2026-09-29T04:00:00Z","v":461677,"vw":3.826967},{"c":3.85,"h":3.87,"l":3.8,"n":3647,"o":3.86,"t":"2026-09-30T04:00:00Z","v":1542402,"vw":3.822916},{"c":3.87,"h":3.9,"l":3.795,"n":4779,"o":3.84,"t":"2026-10-01T04:00:00Z","v":2036134,"vw":3.836165},{"c":3.93,"h":3.95,"l":3.88,"n":3406,"o":3.9,"t":"2026-10-02T04:00:00Z","v":1386470,"vw":3.911451},{"c":3.93,"h":3.95,"l":3.905,"n":5662,"o":3.93,"t":"2026-10-05T04:00:00Z","v":1623429,"vw":3.932851},{"c":3.92,"h":4.05,"l":3.915,"n":7988,"o":3.95,"t":"2026-10-06T04:00:00Z","v":1362000,"vw":3.974385},{"c":3.88,"h":3.93,"l":3.85,"n":5282,"o":3.93,"t":"2026-10-07T04:00:00Z","v":623911,"vw":3.876811},{"c":3.9,"h":3.92,"l":3.85,"n":3693,"o":3.86,"t":"2026-10-08T04:00:00Z","v":541871,"vw":3.891459},{"c":3.84,"h":3.93,"l":3.83,"n":2413,"o":3.9,"t":"2026-10-09T04:00:00Z","v":420015,"vw":3.858507},{"c":3.88,"h":3.91,"l":3.82,"n":5383,"o":3.82,"t":"2026-10-12T04:00:00Z","v":1444383,"vw":3.894717},{"c":3.86,"h":3.93,"l":3.86,"n":2391,"o":3.91,"t":"2026-10-13T04:00:00Z","v":399626,"vw":3.875871},{"c":3.89,"h":3.89,"l":3.8116,"n":3222,"o":3.84,"t":"2026-10-14T04:00:00Z","v":540225,"vw":3.863156},{"c":3.95,"h":3.96,"l":3.89,"n":4535,"o":3.89,"t":"2026-10-15T04:00:00Z","v":1406159,"vw":3.926528},{"c":3.98,"h":4.01,"l":3.935,"n":2746,"o":3.97,"t":"2026-10-16T04:00:00Z","v":876778,"vw":3.971488},{"c":3.93,"h":3.99,"l":3.93,"n":2831,"o":3.99,"t":"2026-10-19T04:00:00Z","v":596098,"vw":3.953031},{"c":3.97,"h":4.015,"l":3.94,"n":3863,"o":3.94,"t":"2026-10-20T04:00:00Z","v":1526377,"vw":3.98164},{"c":4,"h":4.02,"l":3.955,"n":4600,"o":3.98,"t":"2026-10-21T04:00:00Z","v":1562909,"vw":3.991347},{"c":4.07,"h":4.085,"l":3.99,"n":3125,"o":4,"t":"2026-10-22T04:00:00Z","v":1029616,"vw":4.042585}],"volatilityBars":[{"c":3.94,"h":3.98,"l":3.94,"n":340,"o":3.98,"t":"2026-09-21T13:30:00Z","v":137358,"vw":3.949652},{"c":3.965,"h":3.965,"l":3.945,"n":113,"o":3.945,"t":"2026-09-21T13:45:00Z","v":30523,"vw":3.956562},{"c":3.955,"h":3.965,"l":3.95,"n":90,"o":3.965,"t":"2026-09-21T14:00:00Z","v":12029,"vw":3.959188},{"c":3.955,"h":3.96,"l":3.955,"n":59,"o":3.96,"t":"2026-09-21T14:15:00Z","v":21974,"vw":3.955187},{"c":3.955,"h":3.96,"l":3.954,"n":38,"o":3.955,"t":"2026-09-21T14:30:00Z","v":12195,"vw":3.95513},{"c":3.96,"h":3.96,"l":3.95,"n":74,"o":3.955,"t":"2026-09-21T14:45:00Z","v":20466,"vw":3.954873},{"c":3.955,"h":3.96,"l":3.955,"n":31,"o":3.96,"t":"2026-09-21T15:00:00Z","v":6115,"vw":3.956694},{"c":3.955,"h":3.96,"l":3.955,"n":33,"o":3.955,"t":"2026-09-21T15:15:00Z","v":1676,"vw":3.955997},{"c":3.955,"h":3.955,"l":3.95,"n":99,"o":3.955,"t":"2026-09-21T15:30:00Z","v":30523,"vw":3.954815},{"c":3.95,"h":3.96,"l":3.95,"n":68,"o":3.96,"t":"2026-09-21T15:45:00Z","v":5699,"vw":3.955667},{"c":3.955,"h":3.9579,"l":3.945,"n":152,"o":3.955,"t":"2026-09-21T16:00:00Z","v":37618,"vw":3.951441},{"c":3.955,"h":3.955,"l":3.95,"n":33,"o":3.955,"t":"2026-09-21T16:15:00Z","v":1192,"vw":3.951557},{"c":3.965,"h":3.97,"l":3.95,"n":107,"o":3.95,"t":"2026-09-21T16:30:00Z","v":43497,"vw":3.957737},{"c":3.975,"h":3.98,"l":3.96,"n":112,"o":3.96,"t":"2026-09-21T16:45:00Z","v":29330,"vw":3.969775},{"c":3.985,"h":3.99,"l":3.98,"n":74,"o":3.98,"t":"2026-09-21T17:00:00Z","v":17516,"vw":3.981474},{"c":3.98,"h":3.98,"l":3.97,"n":94,"o":3.98,"t":"2026-09-21T17:15:00Z","v":17446,"vw":3.978802},{"c":3.975,"h":3.98,"l":3.97,"n":46,"o":3.975,"t":"2026-09-21T17:30:00Z","v":4193,"vw":3.972852},{"c":3.975,"h":3.98,"l":3.97,"n":44,"o":3.9709,"t":"2026-09-21T17:45:00Z","v":6555,"vw":3.971741},{"c":3.97,"h":3.98,"l":3.97,"n":50,"o":3.975,"t":"2026-09-21T18:00:00Z","v":10321,"vw":3.975287},{"c":3.99,"h":3.99,"l":3.975,"n":97,"o":3.98,"t":"2026-09-21T18:15:00Z","v":21776,"vw":3.981819},{"c":3.985,"h":3.99,"l":3.985,"n":33,"o":3.985,"t":"2026-09-21T18:30:00Z","v":3220,"vw":3.988375},{"c":3.995,"h":4,"l":3.99,"n":202,"o":3.99,"t":"2026-09-21T18:45:00Z","v":26631,"vw":3.993391},{"c":3.985,"h":4,"l":3.985,"n":114,"o":3.995,"t":"2026-09-21T19:00:00Z","v":92475,"vw":3.995204},{"c":3.99,"h":3.99,"l":3.985,"n":121,"o":3.985,"t":"2026-09-21T19:15:00Z","v":16511,"vw":3.986756},{"c":3.99,"h":3.99,"l":3.98,"n":84,"o":3.985,"t":"2026-09-21T19:30:00Z","v":6731,"vw":3.983691},{"c":3.98,"h":3.99,"l":3.97,"n":885,"o":3.985,"t":"2026-09-21T19:45:00Z","v":120033,"vw":3.979026},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-09-21T20:00:00Z","v":62101,"vw":3.96},{"c":3.975,"h":4,"l":3.96,"n":140,"o":4,"t":"2026-09-22T13:30:00Z","v":30010,"vw":3.976593},{"c":3.98,"h":3.98,"l":3.9799,"n":25,"o":3.98,"t":"2026-09-22T13:45:00Z","v":4545,"vw":3.97999},{"c":3.99,"h":3.99,"l":3.98,"n":29,"o":3.98,"t":"2026-09-22T14:00:00Z","v":2079,"vw":3.980616},{"c":3.97,"h":3.98,"l":3.97,"n":88,"o":3.98,"t":"2026-09-22T14:15:00Z","v":8718,"vw":3.976251},{"c":3.96,"h":3.965,"l":3.955,"n":47,"o":3.965,"t":"2026-09-22T14:30:00Z","v":14135,"vw":3.960074},{"c":3.93,"h":3.95,"l":3.925,"n":189,"o":3.95,"t":"2026-09-22T14:45:00Z","v":51162,"vw":3.94004},{"c":3.92,"h":3.925,"l":3.92,"n":39,"o":3.925,"t":"2026-09-22T15:00:00Z","v":6668,"vw":3.920758},{"c":3.915,"h":3.92,"l":3.915,"n":21,"o":3.92,"t":"2026-09-22T15:15:00Z","v":1255,"vw":3.916862},{"c":3.905,"h":3.915,"l":3.905,"n":31,"o":3.91,"t":"2026-09-22T15:30:00Z","v":4895,"vw":3.910544},{"c":3.91,"h":3.92,"l":3.905,"n":108,"o":3.905,"t":"2026-09-22T15:45:00Z","v":26887,"vw":3.908972},{"c":3.915,"h":3.915,"l":3.91,"n":35,"o":3.91,"t":"2026-09-22T16:00:00Z","v":988,"vw":3.912147},{"c":3.91,"h":3.91,"l":3.91,"n":49,"o":3.91,"t":"2026-09-22T16:15:00Z","v":6769,"vw":3.91},{"c":3.915,"h":3.92,"l":3.905,"n":94,"o":3.905,"t":"2026-09-22T16:30:00Z","v":31656,"vw":3.909377},{"c":3.9191,"h":3.92,"l":3.915,"n":24,"o":3.915,"t":"2026-09-22T16:45:00Z","v":1452,"vw":3.916768},{"c":3.92,"h":3.92,"l":3.915,"n":29,"o":3.915,"t":"2026-09-22T17:00:00Z","v":719,"vw":3.916515},{"c":3.92,"h":3.92,"l":3.91,"n":52,"o":3.915,"t":"2026-09-22T17:15:00Z","v":2135,"vw":3.915229},{"c":3.915,"h":3.915,"l":3.915,"n":20,"o":3.915,"t":"2026-09-22T17:30:00Z","v":484,"vw":3.915},{"c":3.9391,"h":3.94,"l":3.9191,"n":188,"o":3.92,"t":"2026-09-22T17:45:00Z","v":43423,"vw":3.926174},{"c":3.94,"h":3.94,"l":3.935,"n":48,"o":3.94,"t":"2026-09-22T18:00:00Z","v":2369,"vw":3.939476},{"c":3.93,"h":3.94,"l":3.93,"n":34,"o":3.935,"t":"2026-09-22T18:15:00Z","v":3775,"vw":3.930857},{"c":3.93,"h":3.935,"l":3.93,"n":31,"o":3.93,"t":"2026-09-22T18:30:00Z","v":1925,"vw":3.930333},{"c":3.93,"h":3.935,"l":3.93,"n":29,"o":3.93,"t":"2026-09-22T18:45:00Z","v":1172,"vw":3.930613},{"c":3.93,"h":3.935,"l":3.925,"n":246,"o":3.93,"t":"2026-09-22T19:00:00Z","v":62297,"vw":3.929908},{"c":3.925,"h":3.935,"l":3.92,"n":164,"o":3.935,"t":"2026-09-22T19:15:00Z","v":20936,"vw":3.928996},{"c":3.92,"h":3.93,"l":3.92,"n":218,"o":3.92,"t":"2026-09-22T19:30:00Z","v":41164,"vw":3.928558},{"c":3.89,"h":3.93,"l":3.88,"n":672,"o":3.92,"t":"2026-09-22T19:45:00Z","v":167275,"vw":3.893034},{"c":3.87,"h":3.88,"l":3.87,"n":8,"o":3.88,"t":"2026-09-22T20:00:00Z","v":39835,"vw":3.870326},{"c":3.885,"h":3.89,"l":3.86,"n":55,"o":3.88,"t":"2026-09-23T13:30:00Z","v":13185,"vw":3.880515},{"c":3.88,"h":3.89,"l":3.87,"n":288,"o":3.885,"t":"2026-09-23T13:45:00Z","v":75140,"vw":3.876374},{"c":3.875,"h":3.88,"l":3.87,"n":74,"o":3.88,"t":"2026-09-23T14:00:00Z","v":12983,"vw":3.871388},{"c":3.875,"h":3.88,"l":3.8711,"n":61,"o":3.8711,"t":"2026-09-23T14:15:00Z","v":16047,"vw":3.878452},{"c":3.88,"h":3.88,"l":3.87,"n":84,"o":3.875,"t":"2026-09-23T14:30:00Z","v":42505,"vw":3.870688},{"c":3.875,"h":3.875,"l":3.875,"n":10,"o":3.875,"t":"2026-09-23T14:45:00Z","v":4906,"vw":3.875},{"c":3.875,"h":3.88,"l":3.87,"n":18,"o":3.875,"t":"2026-09-23T15:00:00Z","v":1841,"vw":3.873214},{"c":3.87,"h":3.88,"l":3.87,"n":32,"o":3.875,"t":"2026-09-23T15:15:00Z","v":4542,"vw":3.874876},{"c":3.87,"h":3.875,"l":3.86,"n":82,"o":3.875,"t":"2026-09-23T15:30:00Z","v":30076,"vw":3.868372},{"c":3.87,"h":3.87,"l":3.86,"n":47,"o":3.87,"t":"2026-09-23T15:45:00Z","v":7014,"vw":3.863468},{"c":3.865,"h":3.87,"l":3.865,"n":19,"o":3.865,"t":"2026-09-23T16:00:00Z","v":962,"vw":3.865833},{"c":3.865,"h":3.87,"l":3.86,"n":41,"o":3.865,"t":"2026-09-23T16:15:00Z","v":7329,"vw":3.862437},{"c":3.87,"h":3.87,"l":3.855,"n":135,"o":3.87,"t":"2026-09-23T16:30:00Z","v":44679,"vw":3.860181},{"c":3.86,"h":3.87,"l":3.85,"n":92,"o":3.87,"t":"2026-09-23T16:45:00Z","v":32073,"vw":3.858827},{"c":3.845,"h":3.855,"l":3.84,"n":42,"o":3.85,"t":"2026-09-23T17:00:00Z","v":29067,"vw":3.850078},{"c":3.85,"h":3.85,"l":3.8408,"n":48,"o":3.85,"t":"2026-09-23T17:15:00Z","v":9343,"vw":3.846613},{"c":3.845,"h":3.85,"l":3.84,"n":59,"o":3.845,"t":"2026-09-23T17:30:00Z","v":7461,"vw":3.844063},{"c":3.845,"h":3.85,"l":3.845,"n":34,"o":3.85,"t":"2026-09-23T17:45:00Z","v":3155,"vw":3.84654},{"c":3.85,"h":3.85,"l":3.84,"n":69,"o":3.8401,"t":"2026-09-23T18:00:00Z","v":20575,"vw":3.841493},{"c":3.84,"h":3.85,"l":3.835,"n":51,"o":3.845,"t":"2026-09-23T18:15:00Z","v":7822,"vw":3.840605},{"c":3.83,"h":3.835,"l":3.83,"n":15,"o":3.835,"t":"2026-09-23T18:30:00Z","v":2180,"vw":3.831347},{"c":3.835,"h":3.84,"l":3.835,"n":15,"o":3.835,"t":"2026-09-23T18:45:00Z","v":1263,"vw":3.835459},{"c":3.835,"h":3.84,"l":3.835,"n":31,"o":3.835,"t":"2026-09-23T19:00:00Z","v":6233,"vw":3.835583},{"c":3.83,"h":3.84,"l":3.825,"n":150,"o":3.835,"t":"2026-09-23T19:15:00Z","v":65363,"vw":3.829725},{"c":3.825,"h":3.825,"l":3.82,"n":29,"o":3.825,"t":"2026-09-23T19:30:00Z","v":2593,"vw":3.82214},{"c":3.82,"h":3.83,"l":3.81,"n":359,"o":3.825,"t":"2026-09-23T19:45:00Z","v":75675,"vw":3.815199},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-09-23T20:00:00Z","v":23090,"vw":3.81},{"c":3.81,"h":3.845,"l":3.795,"n":144,"o":3.82,"t":"2026-09-24T13:30:00Z","v":47400,"vw":3.805365},{"c":3.825,"h":3.83,"l":3.805,"n":79,"o":3.805,"t":"2026-09-24T13:45:00Z","v":15829,"vw":3.817697},{"c":3.815,"h":3.82,"l":3.81,"n":73,"o":3.82,"t":"2026-09-24T14:00:00Z","v":10305,"vw":3.816297},{"c":3.815,"h":3.82,"l":3.815,"n":44,"o":3.815,"t":"2026-09-24T14:15:00Z","v":2119,"vw":3.815773},{"c":3.82,"h":3.825,"l":3.815,"n":65,"o":3.82,"t":"2026-09-24T14:30:00Z","v":9234,"vw":3.820687},{"c":3.82,"h":3.83,"l":3.81,"n":116,"o":3.825,"t":"2026-09-24T14:45:00Z","v":30680,"vw":3.819364},{"c":3.815,"h":3.825,"l":3.815,"n":50,"o":3.825,"t":"2026-09-24T15:00:00Z","v":9268,"vw":3.819456},{"c":3.825,"h":3.825,"l":3.815,"n":48,"o":3.815,"t":"2026-09-24T15:15:00Z","v":5707,"vw":3.8196},{"c":3.83,"h":3.83,"l":3.825,"n":22,"o":3.825,"t":"2026-09-24T15:30:00Z","v":15078,"vw":3.825375},{"c":3.825,"h":3.83,"l":3.82,"n":54,"o":3.83,"t":"2026-09-24T15:45:00Z","v":10946,"vw":3.827024},{"c":3.84,"h":3.84,"l":3.825,"n":70,"o":3.83,"t":"2026-09-24T16:00:00Z","v":22924,"vw":3.830251},{"c":3.865,"h":3.87,"l":3.835,"n":214,"o":3.84,"t":"2026-09-24T16:15:00Z","v":56917,"vw":3.855363},{"c":3.875,"h":3.88,"l":3.865,"n":65,"o":3.87,"t":"2026-09-24T16:30:00Z","v":11199,"vw":3.870997},{"c":3.875,"h":3.88,"l":3.87,"n":28,"o":3.875,"t":"2026-09-24T16:45:00Z","v":1296,"vw":3.875},{"c":3.885,"h":3.89,"l":3.87,"n":61,"o":3.87,"t":"2026-09-24T17:00:00Z","v":11004,"vw":3.880353},{"c":3.875,"h":3.885,"l":3.87,"n":97,"o":3.885,"t":"2026-09-24T17:15:00Z","v":38992,"vw":3.879544},{"c":3.875,"h":3.875,"l":3.87,"n":26,"o":3.87,"t":"2026-09-24T17:30:00Z","v":3387,"vw":3.871436},{"c":3.875,"h":3.875,"l":3.87,"n":25,"o":3.87,"t":"2026-09-24T17:45:00Z","v":3463,"vw":3.874202},{"c":3.875,"h":3.88,"l":3.87,"n":24,"o":3.875,"t":"2026-09-24T18:00:00Z","v":1615,"vw":3.875083},{"c":3.88,"h":3.88,"l":3.87,"n":30,"o":3.875,"t":"2026-09-24T18:15:00Z","v":3284,"vw":3.878446},{"c":3.875,"h":3.88,"l":3.87,"n":55,"o":3.875,"t":"2026-09-24T18:30:00Z","v":10362,"vw":3.872819},{"c":3.875,"h":3.88,"l":3.87,"n":37,"o":3.875,"t":"2026-09-24T18:45:00Z","v":3172,"vw":3.877474},{"c":3.88,"h":3.88,"l":3.875,"n":66,"o":3.878,"t":"2026-09-24T19:00:00Z","v":11197,"vw":3.879364},{"c":3.885,"h":3.89,"l":3.875,"n":89,"o":3.88,"t":"2026-09-24T19:15:00Z","v":23594,"vw":3.880738},{"c":3.885,"h":3.9,"l":3.885,"n":137,"o":3.885,"t":"2026-09-24T19:30:00Z","v":51218,"vw":3.890981},{"c":3.885,"h":3.89,"l":3.88,"n":370,"o":3.885,"t":"2026-09-24T19:45:00Z","v":77512,"vw":3.886749},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-09-24T20:00:00Z","v":34438,"vw":3.88},{"c":3.99,"h":3.99,"l":3.93,"n":3,"o":3.93,"t":"2026-09-25T10:15:00Z","v":1075,"vw":3.966608},{"c":3.91,"h":3.93,"l":3.9,"n":59,"o":3.91,"t":"2026-09-25T13:30:00Z","v":21391,"vw":3.910225},{"c":3.89,"h":3.905,"l":3.89,"n":77,"o":3.905,"t":"2026-09-25T13:45:00Z","v":20033,"vw":3.898179},{"c":3.875,"h":3.88,"l":3.87,"n":56,"o":3.88,"t":"2026-09-25T14:00:00Z","v":12836,"vw":3.879324},{"c":3.87,"h":3.875,"l":3.87,"n":15,"o":3.875,"t":"2026-09-25T14:15:00Z","v":1363,"vw":3.874102},{"c":3.885,"h":3.89,"l":3.875,"n":43,"o":3.875,"t":"2026-09-25T14:30:00Z","v":6590,"vw":3.880825},{"c":3.89,"h":3.89,"l":3.88,"n":7,"o":3.88,"t":"2026-09-25T14:45:00Z","v":1808,"vw":3.884033},{"c":3.885,"h":3.89,"l":3.885,"n":12,"o":3.89,"t":"2026-09-25T15:00:00Z","v":1671,"vw":3.885744},{"c":3.8909,"h":3.8909,"l":3.885,"n":59,"o":3.89,"t":"2026-09-25T15:15:00Z","v":12311,"vw":3.886913},{"c":3.895,"h":3.895,"l":3.895,"n":7,"o":3.895,"t":"2026-09-25T15:30:00Z","v":1790,"vw":3.895},{"c":3.9008,"h":3.9099,"l":3.89,"n":57,"o":3.89,"t":"2026-09-25T15:45:00Z","v":12243,"vw":3.900496},{"c":3.91,"h":3.91,"l":3.905,"n":48,"o":3.91,"t":"2026-09-25T16:00:00Z","v":12276,"vw":3.907378},{"c":3.9,"h":3.91,"l":3.9,"n":31,"o":3.91,"t":"2026-09-25T16:15:00Z","v":2719,"vw":3.905422},{"c":3.905,"h":3.91,"l":3.9,"n":26,"o":3.905,"t":"2026-09-25T16:30:00Z","v":8225,"vw":3.904803},{"c":3.9,"h":3.91,"l":3.9,"n":12,"o":3.9,"t":"2026-09-25T16:45:00Z","v":1360,"vw":3.901111},{"c":3.905,"h":3.91,"l":3.905,"n":17,"o":3.91,"t":"2026-09-25T17:00:00Z","v":1187,"vw":3.906678},{"c":3.91,"h":3.91,"l":3.905,"n":23,"o":3.91,"t":"2026-09-25T17:15:00Z","v":1919,"vw":3.905996},{"c":3.89,"h":3.91,"l":3.89,"n":65,"o":3.91,"t":"2026-09-25T17:30:00Z","v":33785,"vw":3.898768},{"c":3.895,"h":3.9,"l":3.89,"n":20,"o":3.89,"t":"2026-09-25T17:45:00Z","v":1513,"vw":3.892},{"c":3.88,"h":3.9,"l":3.875,"n":148,"o":3.9,"t":"2026-09-25T18:00:00Z","v":180636,"vw":3.893371},{"c":3.89,"h":3.89,"l":3.8799,"n":138,"o":3.88,"t":"2026-09-25T18:15:00Z","v":46913,"vw":3.881481},{"c":3.89,"h":3.89,"l":3.885,"n":57,"o":3.89,"t":"2026-09-25T18:30:00Z","v":4488,"vw":3.88762},{"c":3.89,"h":3.895,"l":3.885,"n":122,"o":3.885,"t":"2026-09-25T18:45:00Z","v":99194,"vw":3.890192},{"c":3.885,"h":3.9,"l":3.885,"n":89,"o":3.89,"t":"2026-09-25T19:00:00Z","v":335003,"vw":3.897137},{"c":3.89,"h":3.89,"l":3.885,"n":61,"o":3.885,"t":"2026-09-25T19:15:00Z","v":11694,"vw":3.889045},{"c":3.885,"h":3.885,"l":3.86,"n":440,"o":3.88,"t":"2026-09-25T19:30:00Z","v":369191,"vw":3.869481},{"c":3.87,"h":3.885,"l":3.87,"n":744,"o":3.885,"t":"2026-09-25T19:45:00Z","v":117158,"vw":3.873941},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-09-25T20:00:00Z","v":29536,"vw":3.85},{"c":3.74,"h":3.8,"l":3.71,"n":10,"o":3.8,"t":"2026-09-28T12:45:00Z","v":5382,"vw":3.736423},{"c":3.86,"h":3.875,"l":3.82,"n":192,"o":3.84,"t":"2026-09-28T13:30:00Z","v":83082,"vw":3.852556},{"c":3.85,"h":3.87,"l":3.85,"n":84,"o":3.865,"t":"2026-09-28T13:45:00Z","v":15453,"vw":3.855053},{"c":3.85,"h":3.865,"l":3.85,"n":199,"o":3.85,"t":"2026-09-28T14:00:00Z","v":28737,"vw":3.856692},{"c":3.835,"h":3.85,"l":3.815,"n":105,"o":3.85,"t":"2026-09-28T14:15:00Z","v":20310,"vw":3.833475},{"c":3.845,"h":3.845,"l":3.835,"n":74,"o":3.835,"t":"2026-09-28T14:30:00Z","v":12379,"vw":3.839143},{"c":3.835,"h":3.845,"l":3.835,"n":88,"o":3.845,"t":"2026-09-28T14:45:00Z","v":14959,"vw":3.840974},{"c":3.825,"h":3.84,"l":3.825,"n":54,"o":3.835,"t":"2026-09-28T15:00:00Z","v":12474,"vw":3.831096},{"c":3.835,"h":3.835,"l":3.82,"n":255,"o":3.82,"t":"2026-09-28T15:15:00Z","v":81359,"vw":3.822085},{"c":3.83,"h":3.84,"l":3.83,"n":31,"o":3.84,"t":"2026-09-28T15:30:00Z","v":5041,"vw":3.831689},{"c":3.825,"h":3.835,"l":3.82,"n":50,"o":3.835,"t":"2026-09-28T15:45:00Z","v":10167,"vw":3.827727},{"c":3.825,"h":3.825,"l":3.82,"n":32,"o":3.825,"t":"2026-09-28T16:00:00Z","v":5556,"vw":3.821589},{"c":3.845,"h":3.845,"l":3.825,"n":120,"o":3.825,"t":"2026-09-28T16:15:00Z","v":20908,"vw":3.833637},{"c":3.835,"h":3.845,"l":3.83,"n":52,"o":3.845,"t":"2026-09-28T16:30:00Z","v":16084,"vw":3.839561},{"c":3.835,"h":3.835,"l":3.83,"n":24,"o":3.835,"t":"2026-09-28T16:45:00Z","v":4957,"vw":3.831339},{"c":3.845,"h":3.855,"l":3.835,"n":152,"o":3.835,"t":"2026-09-28T17:00:00Z","v":38983,"vw":3.847814},{"c":3.845,"h":3.85,"l":3.845,"n":28,"o":3.845,"t":"2026-09-28T17:15:00Z","v":4510,"vw":3.847614},{"c":3.845,"h":3.85,"l":3.84,"n":37,"o":3.85,"t":"2026-09-28T17:30:00Z","v":4724,"vw":3.842876},{"c":3.84,"h":3.85,"l":3.84,"n":54,"o":3.85,"t":"2026-09-28T17:45:00Z","v":8023,"vw":3.842344},{"c":3.845,"h":3.85,"l":3.84,"n":37,"o":3.845,"t":"2026-09-28T18:00:00Z","v":4361,"vw":3.842442},{"c":3.845,"h":3.845,"l":3.84,"n":40,"o":3.845,"t":"2026-09-28T18:15:00Z","v":4908,"vw":3.842396},{"c":3.835,"h":3.85,"l":3.835,"n":61,"o":3.845,"t":"2026-09-28T18:30:00Z","v":7150,"vw":3.841232},{"c":3.835,"h":3.84,"l":3.83,"n":35,"o":3.835,"t":"2026-09-28T18:45:00Z","v":3012,"vw":3.838027},{"c":3.835,"h":3.85,"l":3.83,"n":205,"o":3.84,"t":"2026-09-28T19:00:00Z","v":53296,"vw":3.837218},{"c":3.835,"h":3.84,"l":3.83,"n":137,"o":3.83,"t":"2026-09-28T19:15:00Z","v":11017,"vw":3.833658},{"c":3.835,"h":3.84,"l":3.83,"n":202,"o":3.835,"t":"2026-09-28T19:30:00Z","v":21262,"vw":3.835147},{"c":3.84,"h":3.84,"l":3.825,"n":869,"o":3.83,"t":"2026-09-28T19:45:00Z","v":102930,"vw":3.833416},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-09-28T20:00:00Z","v":40952,"vw":3.83},{"c":3.86,"h":3.86,"l":3.8314,"n":33,"o":3.84,"t":"2026-09-29T13:30:00Z","v":9805,"vw":3.847171},{"c":3.84,"h":3.855,"l":3.83,"n":65,"o":3.855,"t":"2026-09-29T13:45:00Z","v":8167,"vw":3.845585},{"c":3.835,"h":3.845,"l":3.835,"n":60,"o":3.84,"t":"2026-09-29T14:00:00Z","v":10335,"vw":3.839937},{"c":3.825,"h":3.84,"l":3.825,"n":36,"o":3.84,"t":"2026-09-29T14:15:00Z","v":4304,"vw":3.831686},{"c":3.82,"h":3.825,"l":3.82,"n":18,"o":3.825,"t":"2026-09-29T14:30:00Z","v":3246,"vw":3.823991},{"c":3.82,"h":3.82,"l":3.82,"n":37,"o":3.82,"t":"2026-09-29T14:45:00Z","v":14646,"vw":3.82},{"c":3.82,"h":3.825,"l":3.815,"n":139,"o":3.82,"t":"2026-09-29T15:00:00Z","v":33354,"vw":3.818643},{"c":3.82,"h":3.825,"l":3.82,"n":37,"o":3.82,"t":"2026-09-29T15:15:00Z","v":5295,"vw":3.822848},{"c":3.825,"h":3.825,"l":3.82,"n":97,"o":3.82,"t":"2026-09-29T15:30:00Z","v":15418,"vw":3.820768},{"c":3.82,"h":3.825,"l":3.82,"n":43,"o":3.825,"t":"2026-09-29T15:45:00Z","v":4339,"vw":3.821514},{"c":3.825,"h":3.83,"l":3.82,"n":29,"o":3.825,"t":"2026-09-29T16:00:00Z","v":2136,"vw":3.823871},{"c":3.81,"h":3.825,"l":3.81,"n":111,"o":3.82,"t":"2026-09-29T16:15:00Z","v":28245,"vw":3.815919},{"c":3.81,"h":3.815,"l":3.81,"n":32,"o":3.81,"t":"2026-09-29T16:30:00Z","v":2335,"vw":3.811452},{"c":3.81,"h":3.82,"l":3.81,"n":31,"o":3.815,"t":"2026-09-29T16:45:00Z","v":5670,"vw":3.814328},{"c":3.8,"h":3.81,"l":3.8,"n":47,"o":3.81,"t":"2026-09-29T17:00:00Z","v":8504,"vw":3.809429},{"c":3.795,"h":3.805,"l":3.79,"n":87,"o":3.8,"t":"2026-09-29T17:15:00Z","v":23333,"vw":3.797823},{"c":3.805,"h":3.81,"l":3.7901,"n":121,"o":3.795,"t":"2026-09-29T17:30:00Z","v":25389,"vw":3.801841},{"c":3.8,"h":3.81,"l":3.8,"n":19,"o":3.8,"t":"2026-09-29T17:45:00Z","v":1720,"vw":3.803036},{"c":3.805,"h":3.81,"l":3.805,"n":51,"o":3.805,"t":"2026-09-29T18:00:00Z","v":7504,"vw":3.805595},{"c":3.82,"h":3.82,"l":3.805,"n":156,"o":3.805,"t":"2026-09-29T18:15:00Z","v":30298,"vw":3.811076},{"c":3.81,"h":3.82,"l":3.81,"n":86,"o":3.81,"t":"2026-09-29T18:30:00Z","v":4805,"vw":3.815272},{"c":3.83,"h":3.83,"l":3.81,"n":155,"o":3.82,"t":"2026-09-29T18:45:00Z","v":29716,"vw":3.819066},{"c":3.83,"h":3.83,"l":3.82,"n":83,"o":3.825,"t":"2026-09-29T19:00:00Z","v":4639,"vw":3.825564},{"c":3.84,"h":3.84,"l":3.825,"n":186,"o":3.825,"t":"2026-09-29T19:15:00Z","v":23448,"vw":3.83285},{"c":3.85,"h":3.85,"l":3.835,"n":195,"o":3.835,"t":"2026-09-29T19:30:00Z","v":25664,"vw":3.842248},{"c":3.86,"h":3.86,"l":3.84,"n":706,"o":3.845,"t":"2026-09-29T19:45:00Z","v":81710,"vw":3.851223},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-09-29T20:00:00Z","v":36045,"vw":3.84},{"c":3.86,"h":3.87,"l":3.86,"n":115,"o":3.86,"t":"2026-09-30T13:30:00Z","v":22869,"vw":3.860442},{"c":3.84,"h":3.855,"l":3.83,"n":88,"o":3.85,"t":"2026-09-30T13:45:00Z","v":19094,"vw":3.842393},{"c":3.865,"h":3.865,"l":3.835,"n":117,"o":3.84,"t":"2026-09-30T14:00:00Z","v":20919,"vw":3.84594},{"c":3.85,"h":3.86,"l":3.85,"n":93,"o":3.86,"t":"2026-09-30T14:15:00Z","v":19604,"vw":3.857426},{"c":3.855,"h":3.855,"l":3.85,"n":23,"o":3.85,"t":"2026-09-30T14:30:00Z","v":2271,"vw":3.852941},{"c":3.855,"h":3.855,"l":3.855,"n":42,"o":3.855,"t":"2026-09-30T14:45:00Z","v":2303,"vw":3.855},{"c":3.845,"h":3.855,"l":3.845,"n":86,"o":3.855,"t":"2026-09-30T15:00:00Z","v":12987,"vw":3.849369},{"c":3.84,"h":3.845,"l":3.84,"n":64,"o":3.845,"t":"2026-09-30T15:15:00Z","v":13694,"vw":3.840965},{"c":3.825,"h":3.835,"l":3.825,"n":63,"o":3.835,"t":"2026-09-30T15:30:00Z","v":19083,"vw":3.83005},{"c":3.83,"h":3.84,"l":3.825,"n":92,"o":3.825,"t":"2026-09-30T15:45:00Z","v":28070,"vw":3.830539},{"c":3.835,"h":3.835,"l":3.83,"n":77,"o":3.83,"t":"2026-09-30T16:00:00Z","v":15900,"vw":3.830362},{"c":3.82,"h":3.835,"l":3.82,"n":77,"o":3.835,"t":"2026-09-30T16:15:00Z","v":18723,"vw":3.825519},{"c":3.815,"h":3.815,"l":3.81,"n":13,"o":3.815,"t":"2026-09-30T16:30:00Z","v":1691,"vw":3.813959},{"c":3.815,"h":3.815,"l":3.81,"n":23,"o":3.815,"t":"2026-09-30T16:45:00Z","v":1540,"vw":3.81452},{"c":3.83,"h":3.83,"l":3.81,"n":56,"o":3.81,"t":"2026-09-30T17:00:00Z","v":16616,"vw":3.821516},{"c":3.825,"h":3.83,"l":3.82,"n":77,"o":3.825,"t":"2026-09-30T17:15:00Z","v":8430,"vw":3.821597},{"c":3.815,"h":3.83,"l":3.815,"n":80,"o":3.83,"t":"2026-09-30T17:30:00Z","v":73030,"vw":3.82345},{"c":3.81,"h":3.81,"l":3.8,"n":251,"o":3.81,"t":"2026-09-30T17:45:00Z","v":103218,"vw":3.809667},{"c":3.815,"h":3.82,"l":3.815,"n":11,"o":3.82,"t":"2026-09-30T18:00:00Z","v":1258,"vw":3.8155},{"c":3.81,"h":3.83,"l":3.8,"n":735,"o":3.815,"t":"2026-09-30T18:15:00Z","v":626963,"vw":3.806314},{"c":3.82,"h":3.82,"l":3.81,"n":42,"o":3.82,"t":"2026-09-30T18:30:00Z","v":17355,"vw":3.814152},{"c":3.815,"h":3.82,"l":3.815,"n":18,"o":3.815,"t":"2026-09-30T18:45:00Z","v":2177,"vw":3.81723},{"c":3.815,"h":3.82,"l":3.815,"n":60,"o":3.815,"t":"2026-09-30T19:00:00Z","v":12785,"vw":3.817795},{"c":3.83,"h":3.83,"l":3.81,"n":220,"o":3.815,"t":"2026-09-30T19:15:00Z","v":83764,"vw":3.817932},{"c":3.84,"h":3.84,"l":3.825,"n":107,"o":3.83,"t":"2026-09-30T19:30:00Z","v":25071,"vw":3.832079},{"c":3.84,"h":3.85,"l":3.835,"n":470,"o":3.835,"t":"2026-09-30T19:45:00Z","v":138326,"vw":3.846594},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-09-30T20:00:00Z","v":210795,"vw":3.85},{"c":3.83,"h":3.88,"l":3.82,"n":176,"o":3.84,"t":"2026-10-01T13:30:00Z","v":47429,"vw":3.841939},{"c":3.825,"h":3.84,"l":3.825,"n":78,"o":3.83,"t":"2026-10-01T13:45:00Z","v":12247,"vw":3.831249},{"c":3.815,"h":3.83,"l":3.815,"n":96,"o":3.825,"t":"2026-10-01T14:00:00Z","v":21538,"vw":3.82259},{"c":3.815,"h":3.82,"l":3.815,"n":20,"o":3.815,"t":"2026-10-01T14:15:00Z","v":1916,"vw":3.817105},{"c":3.825,"h":3.825,"l":3.815,"n":72,"o":3.815,"t":"2026-10-01T14:30:00Z","v":20166,"vw":3.820219},{"c":3.82,"h":3.83,"l":3.81,"n":61,"o":3.825,"t":"2026-10-01T14:45:00Z","v":17554,"vw":3.819236},{"c":3.805,"h":3.8156,"l":3.795,"n":317,"o":3.815,"t":"2026-10-01T15:00:00Z","v":269494,"vw":3.802346},{"c":3.825,"h":3.83,"l":3.81,"n":219,"o":3.81,"t":"2026-10-01T15:15:00Z","v":48792,"vw":3.816572},{"c":3.83,"h":3.83,"l":3.82,"n":81,"o":3.825,"t":"2026-10-01T15:30:00Z","v":4710,"vw":3.82543},{"c":3.83,"h":3.84,"l":3.81,"n":491,"o":3.83,"t":"2026-10-01T15:45:00Z","v":249810,"vw":3.81994},{"c":3.825,"h":3.83,"l":3.81,"n":688,"o":3.83,"t":"2026-10-01T16:00:00Z","v":240573,"vw":3.818777},{"c":3.84,"h":3.84,"l":3.825,"n":142,"o":3.825,"t":"2026-10-01T16:15:00Z","v":17182,"vw":3.830704},{"c":3.85,"h":3.85,"l":3.83,"n":441,"o":3.84,"t":"2026-10-01T16:30:00Z","v":710033,"vw":3.847642},{"c":3.85,"h":3.86,"l":3.85,"n":39,"o":3.86,"t":"2026-10-01T16:45:00Z","v":6383,"vw":3.854935},{"c":3.855,"h":3.87,"l":3.85,"n":138,"o":3.855,"t":"2026-10-01T17:00:00Z","v":60594,"vw":3.860087},{"c":3.86,"h":3.86,"l":3.85,"n":166,"o":3.85,"t":"2026-10-01T17:15:00Z","v":22433,"vw":3.858328},{"c":3.86,"h":3.87,"l":3.86,"n":80,"o":3.86,"t":"2026-10-01T17:30:00Z","v":26348,"vw":3.863441},{"c":3.865,"h":3.87,"l":3.86,"n":92,"o":3.865,"t":"2026-10-01T17:45:00Z","v":4749,"vw":3.865131},{"c":3.865,"h":3.87,"l":3.86,"n":71,"o":3.87,"t":"2026-10-01T18:00:00Z","v":7354,"vw":3.862648},{"c":3.87,"h":3.87,"l":3.86,"n":99,"o":3.8699,"t":"2026-10-01T18:15:00Z","v":7379,"vw":3.86852},{"c":3.865,"h":3.87,"l":3.86,"n":94,"o":3.87,"t":"2026-10-01T18:30:00Z","v":16710,"vw":3.869866},{"c":3.865,"h":3.87,"l":3.86,"n":62,"o":3.865,"t":"2026-10-01T18:45:00Z","v":4465,"vw":3.865},{"c":3.87,"h":3.87,"l":3.86,"n":91,"o":3.865,"t":"2026-10-01T19:00:00Z","v":5766,"vw":3.866437},{"c":3.87,"h":3.87,"l":3.86,"n":129,"o":3.87,"t":"2026-10-01T19:15:00Z","v":10351,"vw":3.867111},{"c":3.8686,"h":3.88,"l":3.86,"n":254,"o":3.87,"t":"2026-10-01T19:30:00Z","v":90776,"vw":3.868805},{"c":3.9,"h":3.9,"l":3.865,"n":439,"o":3.87,"t":"2026-10-01T19:45:00Z","v":69276,"vw":3.878765},{"c":3.87,"h":3.89,"l":3.87,"n":9,"o":3.89,"t":"2026-10-01T20:00:00Z","v":32401,"vw":3.870432},{"c":3.9,"h":3.9,"l":3.9,"n":19,"o":3.9,"t":"2026-10-02T12:45:00Z","v":3300,"vw":3.9},{"c":3.94,"h":3.95,"l":3.9,"n":192,"o":3.9,"t":"2026-10-02T13:30:00Z","v":57845,"vw":3.922306},{"c":3.915,"h":3.94,"l":3.915,"n":81,"o":3.94,"t":"2026-10-02T13:45:00Z","v":15570,"vw":3.92516},{"c":3.915,"h":3.915,"l":3.91,"n":24,"o":3.915,"t":"2026-10-02T14:00:00Z","v":4421,"vw":3.914491},{"c":3.905,"h":3.935,"l":3.895,"n":562,"o":3.915,"t":"2026-10-02T14:15:00Z","v":191521,"vw":3.908906},{"c":3.905,"h":3.91,"l":3.9,"n":109,"o":3.905,"t":"2026-10-02T14:30:00Z","v":106919,"vw":3.900294},{"c":3.915,"h":3.92,"l":3.905,"n":141,"o":3.91,"t":"2026-10-02T14:45:00Z","v":135624,"vw":3.918055},{"c":3.9,"h":3.92,"l":3.9,"n":218,"o":3.915,"t":"2026-10-02T15:00:00Z","v":32464,"vw":3.908063},{"c":3.895,"h":3.905,"l":3.88,"n":177,"o":3.9,"t":"2026-10-02T15:15:00Z","v":63968,"vw":3.890101},{"c":3.905,"h":3.91,"l":3.9,"n":85,"o":3.9,"t":"2026-10-02T15:30:00Z","v":48945,"vw":3.9007},{"c":3.9,"h":3.905,"l":3.9,"n":32,"o":3.9,"t":"2026-10-02T15:45:00Z","v":6950,"vw":3.901081},{"c":3.895,"h":3.905,"l":3.89,"n":44,"o":3.9,"t":"2026-10-02T16:00:00Z","v":11669,"vw":3.898844},{"c":3.9,"h":3.9,"l":3.895,"n":37,"o":3.895,"t":"2026-10-02T16:15:00Z","v":12407,"vw":3.898528},{"c":3.9,"h":3.9,"l":3.895,"n":19,"o":3.9,"t":"2026-10-02T16:30:00Z","v":2219,"vw":3.898333},{"c":3.91,"h":3.91,"l":3.895,"n":61,"o":3.895,"t":"2026-10-02T16:45:00Z","v":13088,"vw":3.902227},{"c":3.91,"h":3.92,"l":3.905,"n":93,"o":3.91,"t":"2026-10-02T17:00:00Z","v":43609,"vw":3.90995},{"c":3.905,"h":3.905,"l":3.9,"n":68,"o":3.905,"t":"2026-10-02T17:15:00Z","v":23986,"vw":3.902505},{"c":3.905,"h":3.91,"l":3.9,"n":48,"o":3.9,"t":"2026-10-02T17:30:00Z","v":5547,"vw":3.901445},{"c":3.905,"h":3.91,"l":3.905,"n":39,"o":3.905,"t":"2026-10-02T17:45:00Z","v":4618,"vw":3.905394},{"c":3.91,"h":3.91,"l":3.905,"n":26,"o":3.905,"t":"2026-10-02T18:00:00Z","v":3173,"vw":3.905577},{"c":3.91,"h":3.91,"l":3.9,"n":99,"o":3.905,"t":"2026-10-02T18:15:00Z","v":20548,"vw":3.905932},{"c":3.905,"h":3.91,"l":3.9,"n":56,"o":3.905,"t":"2026-10-02T18:30:00Z","v":5745,"vw":3.905055},{"c":3.91,"h":3.92,"l":3.9,"n":299,"o":3.905,"t":"2026-10-02T18:45:00Z","v":254820,"vw":3.906068},{"c":3.915,"h":3.92,"l":3.905,"n":80,"o":3.905,"t":"2026-10-02T19:00:00Z","v":37882,"vw":3.912242},{"c":3.93,"h":3.93,"l":3.915,"n":59,"o":3.92,"t":"2026-10-02T19:15:00Z","v":18579,"vw":3.92192},{"c":3.93,"h":3.94,"l":3.92,"n":249,"o":3.925,"t":"2026-10-02T19:30:00Z","v":106842,"vw":3.928217},{"c":3.93,"h":3.93,"l":3.92,"n":382,"o":3.93,"t":"2026-10-02T19:45:00Z","v":113961,"vw":3.928694},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-02T20:00:00Z","v":30936,"vw":3.93},{"c":3.93,"h":3.94,"l":3.93,"n":110,"o":3.93,"t":"2026-10-05T13:30:00Z","v":13510,"vw":3.936632},{"c":3.915,"h":3.925,"l":3.91,"n":69,"o":3.925,"t":"2026-10-05T13:45:00Z","v":13502,"vw":3.916738},{"c":3.925,"h":3.925,"l":3.905,"n":165,"o":3.91,"t":"2026-10-05T14:00:00Z","v":14791,"vw":3.914042},{"c":3.94,"h":3.95,"l":3.925,"n":218,"o":3.925,"t":"2026-10-05T14:15:00Z","v":61891,"vw":3.937609},{"c":3.94,"h":3.945,"l":3.94,"n":131,"o":3.945,"t":"2026-10-05T14:30:00Z","v":18539,"vw":3.940177},{"c":3.93,"h":3.935,"l":3.925,"n":98,"o":3.935,"t":"2026-10-05T14:45:00Z","v":18835,"vw":3.929887},{"c":3.93,"h":3.93,"l":3.925,"n":49,"o":3.925,"t":"2026-10-05T15:00:00Z","v":1551,"vw":3.9285},{"c":3.925,"h":3.93,"l":3.92,"n":67,"o":3.925,"t":"2026-10-05T15:15:00Z","v":3479,"vw":3.923754},{"c":3.925,"h":3.925,"l":3.92,"n":92,"o":3.92,"t":"2026-10-05T15:30:00Z","v":3167,"vw":3.923612},{"c":3.91,"h":3.93,"l":3.91,"n":150,"o":3.92,"t":"2026-10-05T15:45:00Z","v":37390,"vw":3.920834},{"c":3.92,"h":3.92,"l":3.91,"n":84,"o":3.91,"t":"2026-10-05T16:00:00Z","v":13658,"vw":3.919073},{"c":3.91,"h":3.93,"l":3.91,"n":204,"o":3.92,"t":"2026-10-05T16:15:00Z","v":127698,"vw":3.918406},{"c":3.925,"h":3.925,"l":3.91,"n":134,"o":3.915,"t":"2026-10-05T16:30:00Z","v":74478,"vw":3.914708},{"c":3.935,"h":3.94,"l":3.925,"n":133,"o":3.93,"t":"2026-10-05T16:45:00Z","v":87038,"vw":3.932726},{"c":3.935,"h":3.94,"l":3.93,"n":83,"o":3.935,"t":"2026-10-05T17:00:00Z","v":13711,"vw":3.933223},{"c":3.935,"h":3.94,"l":3.93,"n":85,"o":3.94,"t":"2026-10-05T17:15:00Z","v":61205,"vw":3.934524},{"c":3.94,"h":3.94,"l":3.93,"n":126,"o":3.935,"t":"2026-10-05T17:30:00Z","v":42357,"vw":3.937905},{"c":3.935,"h":3.94,"l":3.93,"n":136,"o":3.94,"t":"2026-10-05T17:45:00Z","v":146737,"vw":3.939093},{"c":3.935,"h":3.94,"l":3.93,"n":79,"o":3.935,"t":"2026-10-05T18:00:00Z","v":7557,"vw":3.934565},{"c":3.935,"h":3.935,"l":3.93,"n":125,"o":3.93,"t":"2026-10-05T18:15:00Z","v":5923,"vw":3.934118},{"c":3.93,"h":3.94,"l":3.93,"n":91,"o":3.935,"t":"2026-10-05T18:30:00Z","v":6987,"vw":3.937287},{"c":3.94,"h":3.94,"l":3.93,"n":139,"o":3.935,"t":"2026-10-05T18:45:00Z","v":7809,"vw":3.936268},{"c":3.945,"h":3.95,"l":3.93,"n":231,"o":3.94,"t":"2026-10-05T19:00:00Z","v":89361,"vw":3.942674},{"c":3.93,"h":3.945,"l":3.93,"n":410,"o":3.945,"t":"2026-10-05T19:15:00Z","v":510701,"vw":3.938908},{"c":3.935,"h":3.935,"l":3.93,"n":304,"o":3.93,"t":"2026-10-05T19:30:00Z","v":27438,"vw":3.933412},{"c":3.93,"h":3.94,"l":3.92,"n":818,"o":3.935,"t":"2026-10-05T19:45:00Z","v":147830,"vw":3.924594},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-05T20:00:00Z","v":49303,"vw":3.93},{"c":4.03,"h":4.03,"l":3.94,"n":14,"o":3.94,"t":"2026-10-06T11:00:00Z","v":2953,"vw":3.955509},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-06T12:30:00Z","v":100,"vw":3.95},{"c":4.025,"h":4.05,"l":3.95,"n":751,"o":3.95,"t":"2026-10-06T13:30:00Z","v":190082,"vw":3.996511},{"c":4,"h":4.02,"l":3.995,"n":414,"o":4.02,"t":"2026-10-06T13:45:00Z","v":80329,"vw":4.01001},{"c":4.015,"h":4.02,"l":4,"n":234,"o":4.005,"t":"2026-10-06T14:00:00Z","v":26407,"vw":4.007005},{"c":3.975,"h":4.02,"l":3.975,"n":219,"o":4.015,"t":"2026-10-06T14:15:00Z","v":48613,"vw":4.010532},{"c":3.995,"h":4,"l":3.975,"n":329,"o":3.975,"t":"2026-10-06T14:30:00Z","v":145933,"vw":3.986366},{"c":3.995,"h":4.01,"l":3.995,"n":218,"o":3.995,"t":"2026-10-06T14:45:00Z","v":168741,"vw":4.000125},{"c":4.01,"h":4.01,"l":3.995,"n":167,"o":3.995,"t":"2026-10-06T15:00:00Z","v":20960,"vw":4.001738},{"c":3.995,"h":4.01,"l":3.99,"n":155,"o":4.01,"t":"2026-10-06T15:15:00Z","v":34979,"vw":4.001727},{"c":3.995,"h":3.995,"l":3.99,"n":187,"o":3.995,"t":"2026-10-06T15:30:00Z","v":9485,"vw":3.993751},{"c":3.99,"h":3.995,"l":3.99,"n":144,"o":3.995,"t":"2026-10-06T15:45:00Z","v":4009,"vw":3.991313},{"c":3.985,"h":3.995,"l":3.985,"n":119,"o":3.995,"t":"2026-10-06T16:00:00Z","v":8213,"vw":3.989528},{"c":3.98,"h":3.99,"l":3.98,"n":109,"o":3.985,"t":"2026-10-06T16:15:00Z","v":3722,"vw":3.982744},{"c":3.975,"h":3.985,"l":3.975,"n":159,"o":3.98,"t":"2026-10-06T16:30:00Z","v":16047,"vw":3.979668},{"c":3.98,"h":3.98,"l":3.97,"n":136,"o":3.975,"t":"2026-10-06T16:45:00Z","v":6165,"vw":3.974817},{"c":3.975,"h":3.98,"l":3.97,"n":123,"o":3.97,"t":"2026-10-06T17:00:00Z","v":6846,"vw":3.974705},{"c":3.975,"h":3.975,"l":3.97,"n":173,"o":3.975,"t":"2026-10-06T17:15:00Z","v":9306,"vw":3.974698},{"c":3.97,"h":3.975,"l":3.97,"n":147,"o":3.97,"t":"2026-10-06T17:30:00Z","v":3306,"vw":3.972143},{"c":3.965,"h":3.97,"l":3.96,"n":196,"o":3.97,"t":"2026-10-06T17:45:00Z","v":21046,"vw":3.968755},{"c":3.965,"h":3.97,"l":3.96,"n":154,"o":3.97,"t":"2026-10-06T18:00:00Z","v":4021,"vw":3.9655},{"c":3.96,"h":3.97,"l":3.96,"n":225,"o":3.965,"t":"2026-10-06T18:15:00Z","v":13250,"vw":3.962315},{"c":3.955,"h":3.97,"l":3.955,"n":275,"o":3.96,"t":"2026-10-06T18:30:00Z","v":18995,"vw":3.960902},{"c":3.965,"h":3.965,"l":3.955,"n":203,"o":3.955,"t":"2026-10-06T18:45:00Z","v":34667,"vw":3.960317},{"c":3.955,"h":3.96,"l":3.945,"n":411,"o":3.96,"t":"2026-10-06T19:00:00Z","v":142693,"vw":3.953578},{"c":3.955,"h":3.955,"l":3.95,"n":281,"o":3.955,"t":"2026-10-06T19:15:00Z","v":8501,"vw":3.95125},{"c":3.935,"h":3.958,"l":3.935,"n":478,"o":3.955,"t":"2026-10-06T19:30:00Z","v":59484,"vw":3.942035},{"c":3.93,"h":3.94,"l":3.915,"n":995,"o":3.93,"t":"2026-10-06T19:45:00Z","v":220653,"vw":3.927095},{"c":3.92,"h":3.92,"l":3.92,"n":4,"o":3.92,"t":"2026-10-06T20:00:00Z","v":37604,"vw":3.92},{"c":3.865,"h":3.93,"l":3.86,"n":60,"o":3.93,"t":"2026-10-07T13:30:00Z","v":20405,"vw":3.876081},{"c":3.865,"h":3.875,"l":3.85,"n":142,"o":3.865,"t":"2026-10-07T13:45:00Z","v":22039,"vw":3.865825},{"c":3.87,"h":3.885,"l":3.87,"n":123,"o":3.87,"t":"2026-10-07T14:00:00Z","v":27703,"vw":3.874039},{"c":3.86,"h":3.865,"l":3.86,"n":28,"o":3.86,"t":"2026-10-07T14:15:00Z","v":1941,"vw":3.863653},{"c":3.865,"h":3.87,"l":3.855,"n":147,"o":3.865,"t":"2026-10-07T14:30:00Z","v":25927,"vw":3.861823},{"c":3.865,"h":3.87,"l":3.855,"n":150,"o":3.865,"t":"2026-10-07T14:45:00Z","v":30585,"vw":3.860361},{"c":3.86,"h":3.87,"l":3.855,"n":112,"o":3.86,"t":"2026-10-07T15:00:00Z","v":23695,"vw":3.860286},{"c":3.875,"h":3.875,"l":3.86,"n":141,"o":3.865,"t":"2026-10-07T15:15:00Z","v":30794,"vw":3.867789},{"c":3.875,"h":3.885,"l":3.87,"n":169,"o":3.875,"t":"2026-10-07T15:30:00Z","v":36031,"vw":3.87946},{"c":3.875,"h":3.875,"l":3.865,"n":147,"o":3.875,"t":"2026-10-07T15:45:00Z","v":36144,"vw":3.870034},{"c":3.87,"h":3.875,"l":3.87,"n":57,"o":3.875,"t":"2026-10-07T16:00:00Z","v":5208,"vw":3.873259},{"c":3.875,"h":3.875,"l":3.87,"n":39,"o":3.87,"t":"2026-10-07T16:15:00Z","v":1749,"vw":3.874621},{"c":3.885,"h":3.89,"l":3.87,"n":123,"o":3.87,"t":"2026-10-07T16:30:00Z","v":10508,"vw":3.88169},{"c":3.9,"h":3.9,"l":3.885,"n":187,"o":3.89,"t":"2026-10-07T16:45:00Z","v":28642,"vw":3.890532},{"c":3.895,"h":3.9,"l":3.895,"n":91,"o":3.895,"t":"2026-10-07T17:00:00Z","v":4945,"vw":3.897256},{"c":3.9,"h":3.91,"l":3.9,"n":122,"o":3.9,"t":"2026-10-07T17:15:00Z","v":18285,"vw":3.901958},{"c":3.9,"h":3.9,"l":3.895,"n":99,"o":3.9,"t":"2026-10-07T17:30:00Z","v":20380,"vw":3.899847},{"c":3.895,"h":3.9,"l":3.89,"n":111,"o":3.9,"t":"2026-10-07T17:45:00Z","v":3585,"vw":3.896093},{"c":3.9,"h":3.9,"l":3.89,"n":66,"o":3.895,"t":"2026-10-07T18:00:00Z","v":2443,"vw":3.893255},{"c":3.895,"h":3.9,"l":3.89,"n":180,"o":3.895,"t":"2026-10-07T18:15:00Z","v":7979,"vw":3.893429},{"c":3.895,"h":3.9,"l":3.89,"n":120,"o":3.9,"t":"2026-10-07T18:30:00Z","v":5854,"vw":3.892123},{"c":3.88,"h":3.895,"l":3.88,"n":370,"o":3.895,"t":"2026-10-07T18:45:00Z","v":55801,"vw":3.885326},{"c":3.885,"h":3.89,"l":3.88,"n":206,"o":3.885,"t":"2026-10-07T19:00:00Z","v":28258,"vw":3.880475},{"c":3.875,"h":3.885,"l":3.875,"n":328,"o":3.885,"t":"2026-10-07T19:15:00Z","v":18762,"vw":3.879072},{"c":3.87,"h":3.88,"l":3.87,"n":525,"o":3.875,"t":"2026-10-07T19:30:00Z","v":37124,"vw":3.873798},{"c":3.875,"h":3.88,"l":3.87,"n":994,"o":3.87,"t":"2026-10-07T19:45:00Z","v":86525,"vw":3.873954},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-07T20:00:00Z","v":26748,"vw":3.88},{"c":3.88,"h":3.8994,"l":3.86,"n":65,"o":3.86,"t":"2026-10-08T13:30:00Z","v":9692,"vw":3.877414},{"c":3.89,"h":3.9,"l":3.875,"n":99,"o":3.88,"t":"2026-10-08T13:45:00Z","v":16577,"vw":3.887018},{"c":3.885,"h":3.89,"l":3.88,"n":28,"o":3.885,"t":"2026-10-08T14:00:00Z","v":3027,"vw":3.886364},{"c":3.865,"h":3.88,"l":3.865,"n":70,"o":3.88,"t":"2026-10-08T14:15:00Z","v":10760,"vw":3.874423},{"c":3.87,"h":3.88,"l":3.865,"n":66,"o":3.865,"t":"2026-10-08T14:30:00Z","v":6160,"vw":3.870997},{"c":3.855,"h":3.88,"l":3.855,"n":82,"o":3.88,"t":"2026-10-08T14:45:00Z","v":15862,"vw":3.869146},{"c":3.86,"h":3.86,"l":3.85,"n":29,"o":3.85,"t":"2026-10-08T15:00:00Z","v":1867,"vw":3.856786},{"c":3.855,"h":3.86,"l":3.85,"n":56,"o":3.86,"t":"2026-10-08T15:15:00Z","v":3992,"vw":3.857009},{"c":3.86,"h":3.86,"l":3.855,"n":97,"o":3.86,"t":"2026-10-08T15:30:00Z","v":5860,"vw":3.857133},{"c":3.86,"h":3.86,"l":3.85,"n":104,"o":3.86,"t":"2026-10-08T15:45:00Z","v":7788,"vw":3.858752},{"c":3.865,"h":3.87,"l":3.85,"n":171,"o":3.855,"t":"2026-10-08T16:00:00Z","v":19723,"vw":3.860217},{"c":3.865,"h":3.88,"l":3.865,"n":165,"o":3.865,"t":"2026-10-08T16:15:00Z","v":34646,"vw":3.872314},{"c":3.865,"h":3.865,"l":3.86,"n":46,"o":3.865,"t":"2026-10-08T16:30:00Z","v":3510,"vw":3.864444},{"c":3.885,"h":3.885,"l":3.865,"n":134,"o":3.87,"t":"2026-10-08T16:45:00Z","v":18894,"vw":3.873708},{"c":3.905,"h":3.91,"l":3.885,"n":141,"o":3.8851,"t":"2026-10-08T17:00:00Z","v":19320,"vw":3.892686},{"c":3.905,"h":3.92,"l":3.9,"n":179,"o":3.91,"t":"2026-10-08T17:15:00Z","v":25925,"vw":3.909095},{"c":3.915,"h":3.92,"l":3.905,"n":149,"o":3.905,"t":"2026-10-08T17:30:00Z","v":30874,"vw":3.911049},{"c":3.91,"h":3.92,"l":3.91,"n":41,"o":3.915,"t":"2026-10-08T17:45:00Z","v":2391,"vw":3.912179},{"c":3.905,"h":3.92,"l":3.9,"n":135,"o":3.91,"t":"2026-10-08T18:00:00Z","v":34239,"vw":3.909103},{"c":3.895,"h":3.91,"l":3.895,"n":78,"o":3.905,"t":"2026-10-08T18:15:00Z","v":12738,"vw":3.90156},{"c":3.9,"h":3.9,"l":3.895,"n":68,"o":3.895,"t":"2026-10-08T18:30:00Z","v":3648,"vw":3.896407},{"c":3.9,"h":3.9,"l":3.89,"n":113,"o":3.9,"t":"2026-10-08T18:45:00Z","v":6117,"vw":3.894773},{"c":3.885,"h":3.9,"l":3.885,"n":160,"o":3.895,"t":"2026-10-08T19:00:00Z","v":17174,"vw":3.890252},{"c":3.895,"h":3.9,"l":3.88,"n":213,"o":3.885,"t":"2026-10-08T19:15:00Z","v":24898,"vw":3.890133},{"c":3.89,"h":3.9,"l":3.89,"n":224,"o":3.895,"t":"2026-10-08T19:30:00Z","v":13352,"vw":3.894085},{"c":3.9,"h":3.91,"l":3.89,"n":899,"o":3.89,"t":"2026-10-08T19:45:00Z","v":162516,"vw":3.899558},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-10-08T20:00:00Z","v":22389,"vw":3.9},{"c":3.885,"h":3.93,"l":3.84,"n":16,"o":3.9,"t":"2026-10-09T13:30:00Z","v":2619,"vw":3.876081},{"c":3.87,"h":3.875,"l":3.87,"n":43,"o":3.875,"t":"2026-10-09T13:45:00Z","v":7286,"vw":3.871308},{"c":3.865,"h":3.875,"l":3.865,"n":89,"o":3.875,"t":"2026-10-09T14:00:00Z","v":15913,"vw":3.867378},{"c":3.88,"h":3.88,"l":3.865,"n":49,"o":3.865,"t":"2026-10-09T14:15:00Z","v":11540,"vw":3.870119},{"c":3.865,"h":3.88,"l":3.865,"n":128,"o":3.88,"t":"2026-10-09T14:30:00Z","v":14165,"vw":3.871225},{"c":3.865,"h":3.87,"l":3.865,"n":64,"o":3.865,"t":"2026-10-09T14:45:00Z","v":6226,"vw":3.865263},{"c":3.865,"h":3.87,"l":3.865,"n":67,"o":3.865,"t":"2026-10-09T15:00:00Z","v":6903,"vw":3.865114},{"c":3.86,"h":3.865,"l":3.86,"n":38,"o":3.865,"t":"2026-10-09T15:15:00Z","v":2814,"vw":3.862762},{"c":3.855,"h":3.865,"l":3.85,"n":95,"o":3.865,"t":"2026-10-09T15:30:00Z","v":11093,"vw":3.858465},{"c":3.855,"h":3.86,"l":3.8543,"n":92,"o":3.855,"t":"2026-10-09T15:45:00Z","v":13223,"vw":3.857198},{"c":3.865,"h":3.87,"l":3.855,"n":80,"o":3.855,"t":"2026-10-09T16:00:00Z","v":12107,"vw":3.861289},{"c":3.865,"h":3.87,"l":3.86,"n":49,"o":3.86,"t":"2026-10-09T16:15:00Z","v":28784,"vw":3.869649},{"c":3.8651,"h":3.8651,"l":3.86,"n":36,"o":3.865,"t":"2026-10-09T16:30:00Z","v":3591,"vw":3.864065},{"c":3.86,"h":3.87,"l":3.855,"n":72,"o":3.87,"t":"2026-10-09T16:45:00Z","v":40764,"vw":3.861673},{"c":3.865,"h":3.87,"l":3.86,"n":95,"o":3.86,"t":"2026-10-09T17:00:00Z","v":23752,"vw":3.861719},{"c":3.86,"h":3.865,"l":3.86,"n":52,"o":3.865,"t":"2026-10-09T17:15:00Z","v":12718,"vw":3.860699},{"c":3.865,"h":3.865,"l":3.86,"n":33,"o":3.86,"t":"2026-10-09T17:30:00Z","v":1849,"vw":3.862333},{"c":3.865,"h":3.865,"l":3.86,"n":49,"o":3.865,"t":"2026-10-09T17:45:00Z","v":2817,"vw":3.861225},{"c":3.855,"h":3.865,"l":3.855,"n":59,"o":3.86,"t":"2026-10-09T18:00:00Z","v":7607,"vw":3.85913},{"c":3.855,"h":3.855,"l":3.85,"n":42,"o":3.85,"t":"2026-10-09T18:15:00Z","v":2336,"vw":3.852012},{"c":3.855,"h":3.855,"l":3.85,"n":56,"o":3.855,"t":"2026-10-09T18:30:00Z","v":3735,"vw":3.85435},{"c":3.865,"h":3.87,"l":3.855,"n":128,"o":3.855,"t":"2026-10-09T18:45:00Z","v":43376,"vw":3.863017},{"c":3.865,"h":3.87,"l":3.86,"n":60,"o":3.865,"t":"2026-10-09T19:00:00Z","v":5708,"vw":3.863463},{"c":3.855,"h":3.865,"l":3.855,"n":85,"o":3.86,"t":"2026-10-09T19:15:00Z","v":17557,"vw":3.859124},{"c":3.855,"h":3.86,"l":3.855,"n":134,"o":3.855,"t":"2026-10-09T19:30:00Z","v":15974,"vw":3.85849},{"c":3.84,"h":3.86,"l":3.83,"n":493,"o":3.85,"t":"2026-10-09T19:45:00Z","v":78280,"vw":3.844042},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-09T20:00:00Z","v":22313,"vw":3.84},{"c":3.84,"h":3.87,"l":3.82,"n":107,"o":3.82,"t":"2026-10-12T13:30:00Z","v":18297,"vw":3.845952},{"c":3.845,"h":3.85,"l":3.835,"n":65,"o":3.85,"t":"2026-10-12T13:45:00Z","v":20628,"vw":3.839229},{"c":3.88,"h":3.88,"l":3.85,"n":232,"o":3.85,"t":"2026-10-12T14:00:00Z","v":44365,"vw":3.871258},{"c":3.875,"h":3.88,"l":3.87,"n":95,"o":3.88,"t":"2026-10-12T14:15:00Z","v":8393,"vw":3.878359},{"c":3.87,"h":3.88,"l":3.87,"n":67,"o":3.87,"t":"2026-10-12T14:30:00Z","v":3502,"vw":3.870729},{"c":3.885,"h":3.89,"l":3.87,"n":161,"o":3.88,"t":"2026-10-12T14:45:00Z","v":39020,"vw":3.8844},{"c":3.88,"h":3.89,"l":3.88,"n":202,"o":3.885,"t":"2026-10-12T15:00:00Z","v":2026,"vw":3.8825},{"c":3.895,"h":3.895,"l":3.88,"n":184,"o":3.88,"t":"2026-10-12T15:15:00Z","v":15525,"vw":3.888994},{"c":3.91,"h":3.91,"l":3.89,"n":104,"o":3.9,"t":"2026-10-12T15:30:00Z","v":173507,"vw":3.900475},{"c":3.9,"h":3.91,"l":3.9,"n":135,"o":3.91,"t":"2026-10-12T15:45:00Z","v":27788,"vw":3.909662},{"c":3.9,"h":3.91,"l":3.9,"n":53,"o":3.9,"t":"2026-10-12T16:00:00Z","v":2221,"vw":3.902333},{"c":3.895,"h":3.91,"l":3.895,"n":262,"o":3.9,"t":"2026-10-12T16:15:00Z","v":83868,"vw":3.898927},{"c":3.9,"h":3.91,"l":3.895,"n":164,"o":3.895,"t":"2026-10-12T16:30:00Z","v":47553,"vw":3.900421},{"c":3.895,"h":3.9,"l":3.895,"n":183,"o":3.895,"t":"2026-10-12T16:45:00Z","v":90771,"vw":3.899945},{"c":3.9,"h":3.9,"l":3.895,"n":31,"o":3.895,"t":"2026-10-12T17:00:00Z","v":2096,"vw":3.896196},{"c":3.895,"h":3.9,"l":3.89,"n":162,"o":3.895,"t":"2026-10-12T17:15:00Z","v":49966,"vw":3.898782},{"c":3.9,"h":3.9,"l":3.89,"n":53,"o":3.895,"t":"2026-10-12T17:30:00Z","v":4638,"vw":3.896358},{"c":3.9,"h":3.9,"l":3.895,"n":89,"o":3.895,"t":"2026-10-12T17:45:00Z","v":14384,"vw":3.897345},{"c":3.9,"h":3.9,"l":3.89,"n":124,"o":3.9,"t":"2026-10-12T18:00:00Z","v":35505,"vw":3.899862},{"c":3.9,"h":3.9,"l":3.89,"n":59,"o":3.895,"t":"2026-10-12T18:15:00Z","v":3721,"vw":3.894556},{"c":3.9,"h":3.905,"l":3.895,"n":146,"o":3.9,"t":"2026-10-12T18:30:00Z","v":35535,"vw":3.900687},{"c":3.895,"h":3.9,"l":3.895,"n":57,"o":3.895,"t":"2026-10-12T18:45:00Z","v":2968,"vw":3.896539},{"c":3.9,"h":3.91,"l":3.89,"n":569,"o":3.895,"t":"2026-10-12T19:00:00Z","v":383692,"vw":3.899958},{"c":3.895,"h":3.9,"l":3.895,"n":93,"o":3.895,"t":"2026-10-12T19:15:00Z","v":22474,"vw":3.895421},{"c":3.89,"h":3.9,"l":3.885,"n":515,"o":3.9,"t":"2026-10-12T19:30:00Z","v":205824,"vw":3.892384},{"c":3.885,"h":3.89,"l":3.88,"n":293,"o":3.89,"t":"2026-10-12T19:45:00Z","v":62668,"vw":3.883362},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-12T20:00:00Z","v":25420,"vw":3.88},{"c":3.915,"h":3.93,"l":3.91,"n":11,"o":3.91,"t":"2026-10-13T13:30:00Z","v":760,"vw":3.915064},{"c":3.89,"h":3.91,"l":3.88,"n":110,"o":3.91,"t":"2026-10-13T13:45:00Z","v":22290,"vw":3.890914},{"c":3.88,"h":3.885,"l":3.875,"n":41,"o":3.885,"t":"2026-10-13T14:00:00Z","v":4659,"vw":3.879414},{"c":3.89,"h":3.89,"l":3.88,"n":39,"o":3.88,"t":"2026-10-13T14:15:00Z","v":5564,"vw":3.882435},{"c":3.885,"h":3.89,"l":3.885,"n":26,"o":3.89,"t":"2026-10-13T14:30:00Z","v":2994,"vw":3.885898},{"c":3.89,"h":3.89,"l":3.885,"n":31,"o":3.89,"t":"2026-10-13T14:45:00Z","v":3397,"vw":3.888316},{"c":3.885,"h":3.89,"l":3.88,"n":45,"o":3.88,"t":"2026-10-13T15:00:00Z","v":6659,"vw":3.884531},{"c":3.885,"h":3.89,"l":3.88,"n":35,"o":3.885,"t":"2026-10-13T15:15:00Z","v":4640,"vw":3.885675},{"c":3.89,"h":3.9,"l":3.885,"n":61,"o":3.885,"t":"2026-10-13T15:30:00Z","v":8081,"vw":3.890523},{"c":3.885,"h":3.895,"l":3.88,"n":54,"o":3.89,"t":"2026-10-13T15:45:00Z","v":12693,"vw":3.888853},{"c":3.88,"h":3.885,"l":3.87,"n":63,"o":3.885,"t":"2026-10-13T16:00:00Z","v":11624,"vw":3.88032},{"c":3.88,"h":3.88,"l":3.87,"n":13,"o":3.88,"t":"2026-10-13T16:15:00Z","v":1282,"vw":3.876775},{"c":3.88,"h":3.88,"l":3.875,"n":18,"o":3.875,"t":"2026-10-13T16:30:00Z","v":2834,"vw":3.875377},{"c":3.875,"h":3.88,"l":3.87,"n":31,"o":3.875,"t":"2026-10-13T16:45:00Z","v":4138,"vw":3.87542},{"c":3.875,"h":3.88,"l":3.87,"n":99,"o":3.875,"t":"2026-10-13T17:00:00Z","v":9687,"vw":3.873405},{"c":3.88,"h":3.88,"l":3.87,"n":50,"o":3.875,"t":"2026-10-13T17:15:00Z","v":3179,"vw":3.875834},{"c":3.875,"h":3.88,"l":3.86,"n":134,"o":3.875,"t":"2026-10-13T17:30:00Z","v":29606,"vw":3.870235},{"c":3.865,"h":3.875,"l":3.86,"n":53,"o":3.87,"t":"2026-10-13T17:45:00Z","v":9593,"vw":3.867649},{"c":3.875,"h":3.88,"l":3.86,"n":85,"o":3.865,"t":"2026-10-13T18:00:00Z","v":10836,"vw":3.870872},{"c":3.875,"h":3.88,"l":3.87,"n":72,"o":3.87,"t":"2026-10-13T18:15:00Z","v":4974,"vw":3.875693},{"c":3.875,"h":3.88,"l":3.87,"n":67,"o":3.875,"t":"2026-10-13T18:30:00Z","v":5906,"vw":3.875529},{"c":3.875,"h":3.88,"l":3.87,"n":77,"o":3.875,"t":"2026-10-13T18:45:00Z","v":7102,"vw":3.875419},{"c":3.88,"h":3.88,"l":3.875,"n":70,"o":3.875,"t":"2026-10-13T19:00:00Z","v":6433,"vw":3.875768},{"c":3.875,"h":3.88,"l":3.875,"n":74,"o":3.88,"t":"2026-10-13T19:15:00Z","v":8310,"vw":3.876066},{"c":3.89,"h":3.89,"l":3.8728,"n":179,"o":3.875,"t":"2026-10-13T19:30:00Z","v":26849,"vw":3.882747},{"c":3.87,"h":3.89,"l":3.86,"n":756,"o":3.885,"t":"2026-10-13T19:45:00Z","v":125535,"vw":3.876067},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-13T20:00:00Z","v":52098,"vw":3.86},{"c":3.835,"h":3.845,"l":3.8116,"n":53,"o":3.84,"t":"2026-10-14T13:30:00Z","v":14063,"vw":3.8402},{"c":3.825,"h":3.835,"l":3.825,"n":89,"o":3.835,"t":"2026-10-14T13:45:00Z","v":18461,"vw":3.829828},{"c":3.83,"h":3.84,"l":3.83,"n":59,"o":3.83,"t":"2026-10-14T14:00:00Z","v":11333,"vw":3.83117},{"c":3.86,"h":3.86,"l":3.83,"n":79,"o":3.83,"t":"2026-10-14T14:15:00Z","v":13343,"vw":3.84298},{"c":3.86,"h":3.865,"l":3.855,"n":56,"o":3.855,"t":"2026-10-14T14:30:00Z","v":8928,"vw":3.859254},{"c":3.86,"h":3.865,"l":3.85,"n":65,"o":3.865,"t":"2026-10-14T14:45:00Z","v":10351,"vw":3.859503},{"c":3.86,"h":3.86,"l":3.85,"n":39,"o":3.855,"t":"2026-10-14T15:00:00Z","v":2798,"vw":3.854722},{"c":3.87,"h":3.87,"l":3.855,"n":53,"o":3.855,"t":"2026-10-14T15:15:00Z","v":9964,"vw":3.860869},{"c":3.875,"h":3.88,"l":3.87,"n":80,"o":3.87,"t":"2026-10-14T15:30:00Z","v":11198,"vw":3.87115},{"c":3.88,"h":3.88,"l":3.87,"n":47,"o":3.88,"t":"2026-10-14T15:45:00Z","v":4165,"vw":3.876111},{"c":3.86,"h":3.88,"l":3.86,"n":78,"o":3.88,"t":"2026-10-14T16:00:00Z","v":13308,"vw":3.87009},{"c":3.87,"h":3.87,"l":3.855,"n":100,"o":3.865,"t":"2026-10-14T16:15:00Z","v":24708,"vw":3.859894},{"c":3.87,"h":3.87,"l":3.86,"n":39,"o":3.87,"t":"2026-10-14T16:30:00Z","v":3059,"vw":3.868434},{"c":3.865,"h":3.87,"l":3.865,"n":42,"o":3.865,"t":"2026-10-14T16:45:00Z","v":3590,"vw":3.866781},{"c":3.87,"h":3.87,"l":3.86,"n":100,"o":3.87,"t":"2026-10-14T17:00:00Z","v":17546,"vw":3.861248},{"c":3.865,"h":3.87,"l":3.86,"n":99,"o":3.865,"t":"2026-10-14T17:15:00Z","v":6582,"vw":3.864274},{"c":3.855,"h":3.87,"l":3.855,"n":128,"o":3.865,"t":"2026-10-14T17:30:00Z","v":13497,"vw":3.861192},{"c":3.855,"h":3.86,"l":3.845,"n":164,"o":3.855,"t":"2026-10-14T17:45:00Z","v":28865,"vw":3.851441},{"c":3.855,"h":3.86,"l":3.85,"n":59,"o":3.855,"t":"2026-10-14T18:00:00Z","v":4019,"vw":3.855429},{"c":3.865,"h":3.865,"l":3.85,"n":154,"o":3.855,"t":"2026-10-14T18:15:00Z","v":16900,"vw":3.8595},{"c":3.855,"h":3.865,"l":3.85,"n":118,"o":3.86,"t":"2026-10-14T18:30:00Z","v":19740,"vw":3.859364},{"c":3.855,"h":3.86,"l":3.85,"n":164,"o":3.855,"t":"2026-10-14T18:45:00Z","v":11820,"vw":3.853688},{"c":3.86,"h":3.86,"l":3.85,"n":124,"o":3.855,"t":"2026-10-14T19:00:00Z","v":11925,"vw":3.855212},{"c":3.855,"h":3.86,"l":3.85,"n":129,"o":3.86,"t":"2026-10-14T19:15:00Z","v":17648,"vw":3.852425},{"c":3.87,"h":3.87,"l":3.85,"n":277,"o":3.855,"t":"2026-10-14T19:30:00Z","v":51549,"vw":3.857829},{"c":3.89,"h":3.89,"l":3.86,"n":655,"o":3.87,"t":"2026-10-14T19:45:00Z","v":136381,"vw":3.875038},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-14T20:00:00Z","v":48270,"vw":3.89},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-14T21:30:00Z","v":1584,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-14T21:45:00Z","v":122,"vw":3.8},{"c":3.91,"h":3.93,"l":3.89,"n":114,"o":3.89,"t":"2026-10-15T13:30:00Z","v":22589,"vw":3.917171},{"c":3.9,"h":3.925,"l":3.895,"n":154,"o":3.915,"t":"2026-10-15T13:45:00Z","v":174185,"vw":3.900993},{"c":3.92,"h":3.92,"l":3.895,"n":1220,"o":3.9,"t":"2026-10-15T14:00:00Z","v":328548,"vw":3.902259},{"c":3.92,"h":3.92,"l":3.915,"n":72,"o":3.92,"t":"2026-10-15T14:15:00Z","v":7498,"vw":3.916173},{"c":3.935,"h":3.94,"l":3.915,"n":190,"o":3.915,"t":"2026-10-15T14:30:00Z","v":16257,"vw":3.926021},{"c":3.935,"h":3.94,"l":3.93,"n":142,"o":3.935,"t":"2026-10-15T14:45:00Z","v":41608,"vw":3.931573},{"c":3.925,"h":3.94,"l":3.925,"n":79,"o":3.935,"t":"2026-10-15T15:00:00Z","v":14373,"vw":3.933123},{"c":3.93,"h":3.93,"l":3.92,"n":21,"o":3.925,"t":"2026-10-15T15:15:00Z","v":2463,"vw":3.924348},{"c":3.93,"h":3.93,"l":3.92,"n":55,"o":3.925,"t":"2026-10-15T15:30:00Z","v":6369,"vw":3.92467},{"c":3.93,"h":3.93,"l":3.92,"n":41,"o":3.93,"t":"2026-10-15T15:45:00Z","v":7251,"vw":3.926686},{"c":3.93,"h":3.93,"l":3.925,"n":34,"o":3.925,"t":"2026-10-15T16:00:00Z","v":5833,"vw":3.926257},{"c":3.945,"h":3.95,"l":3.92,"n":87,"o":3.93,"t":"2026-10-15T16:15:00Z","v":13583,"vw":3.932201},{"c":3.945,"h":3.95,"l":3.94,"n":33,"o":3.945,"t":"2026-10-15T16:30:00Z","v":5048,"vw":3.942642},{"c":3.945,"h":3.95,"l":3.94,"n":51,"o":3.95,"t":"2026-10-15T16:45:00Z","v":8807,"vw":3.944042},{"c":3.935,"h":3.955,"l":3.93,"n":269,"o":3.95,"t":"2026-10-15T17:00:00Z","v":248346,"vw":3.9467},{"c":3.935,"h":3.94,"l":3.93,"n":39,"o":3.935,"t":"2026-10-15T17:15:00Z","v":3315,"vw":3.934915},{"c":3.95,"h":3.95,"l":3.935,"n":257,"o":3.935,"t":"2026-10-15T17:30:00Z","v":100567,"vw":3.940105},{"c":3.945,"h":3.95,"l":3.94,"n":43,"o":3.945,"t":"2026-10-15T17:45:00Z","v":3020,"vw":3.946042},{"c":3.945,"h":3.95,"l":3.94,"n":58,"o":3.945,"t":"2026-10-15T18:00:00Z","v":4057,"vw":3.945789},{"c":3.95,"h":3.95,"l":3.94,"n":93,"o":3.945,"t":"2026-10-15T18:15:00Z","v":10633,"vw":3.949384},{"c":3.95,"h":3.95,"l":3.95,"n":49,"o":3.95,"t":"2026-10-15T18:30:00Z","v":2432,"vw":3.95},{"c":3.95,"h":3.95,"l":3.945,"n":75,"o":3.95,"t":"2026-10-15T18:45:00Z","v":5144,"vw":3.948577},{"c":3.935,"h":3.95,"l":3.935,"n":143,"o":3.95,"t":"2026-10-15T19:00:00Z","v":26141,"vw":3.94124},{"c":3.945,"h":3.95,"l":3.935,"n":114,"o":3.94,"t":"2026-10-15T19:15:00Z","v":15523,"vw":3.940808},{"c":3.94,"h":3.95,"l":3.935,"n":202,"o":3.945,"t":"2026-10-15T19:30:00Z","v":31861,"vw":3.940098},{"c":3.96,"h":3.96,"l":3.93,"n":827,"o":3.94,"t":"2026-10-15T19:45:00Z","v":262005,"vw":3.939833},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-15T20:00:00Z","v":35415,"vw":3.95},{"c":3.99,"h":4,"l":3.99,"n":5,"o":4,"t":"2026-10-16T11:00:00Z","v":1900,"vw":3.99246},{"c":3.99,"h":4.005,"l":3.97,"n":133,"o":3.97,"t":"2026-10-16T13:30:00Z","v":192341,"vw":3.998189},{"c":3.995,"h":3.995,"l":3.99,"n":20,"o":3.99,"t":"2026-10-16T13:45:00Z","v":2625,"vw":3.991771},{"c":3.995,"h":3.995,"l":3.985,"n":69,"o":3.99,"t":"2026-10-16T14:00:00Z","v":8726,"vw":3.989473},{"c":3.995,"h":4,"l":3.995,"n":26,"o":3.995,"t":"2026-10-16T14:15:00Z","v":2814,"vw":3.995822},{"c":3.995,"h":4.01,"l":3.995,"n":61,"o":4,"t":"2026-10-16T14:30:00Z","v":25148,"vw":3.998649},{"c":3.995,"h":4,"l":3.99,"n":32,"o":3.995,"t":"2026-10-16T14:45:00Z","v":3276,"vw":3.99437},{"c":4,"h":4,"l":3.995,"n":22,"o":3.995,"t":"2026-10-16T15:00:00Z","v":3745,"vw":3.998904},{"c":3.995,"h":4,"l":3.995,"n":14,"o":4,"t":"2026-10-16T15:15:00Z","v":1360,"vw":3.995769},{"c":3.99,"h":3.995,"l":3.985,"n":56,"o":3.99,"t":"2026-10-16T15:30:00Z","v":6178,"vw":3.990614},{"c":3.98,"h":3.99,"l":3.98,"n":29,"o":3.99,"t":"2026-10-16T15:45:00Z","v":6282,"vw":3.981321},{"c":3.98,"h":3.985,"l":3.975,"n":170,"o":3.98,"t":"2026-10-16T16:00:00Z","v":48131,"vw":3.979568},{"c":3.96,"h":3.98,"l":3.955,"n":107,"o":3.98,"t":"2026-10-16T16:15:00Z","v":23534,"vw":3.962484},{"c":3.96,"h":3.96,"l":3.96,"n":38,"o":3.96,"t":"2026-10-16T16:30:00Z","v":7059,"vw":3.96},{"c":3.95,"h":3.96,"l":3.9402,"n":62,"o":3.96,"t":"2026-10-16T16:45:00Z","v":10617,"vw":3.949869},{"c":3.945,"h":3.945,"l":3.935,"n":323,"o":3.94,"t":"2026-10-16T17:00:00Z","v":209547,"vw":3.93999},{"c":3.96,"h":3.96,"l":3.945,"n":64,"o":3.95,"t":"2026-10-16T17:15:00Z","v":7833,"vw":3.950534},{"c":3.96,"h":3.96,"l":3.95,"n":34,"o":3.96,"t":"2026-10-16T17:30:00Z","v":4069,"vw":3.953154},{"c":3.95,"h":3.96,"l":3.95,"n":64,"o":3.955,"t":"2026-10-16T17:45:00Z","v":9647,"vw":3.950684},{"c":3.95,"h":3.95,"l":3.94,"n":18,"o":3.945,"t":"2026-10-16T18:00:00Z","v":1411,"vw":3.9445},{"c":3.955,"h":3.96,"l":3.945,"n":77,"o":3.95,"t":"2026-10-16T18:15:00Z","v":14306,"vw":3.950077},{"c":3.95,"h":3.96,"l":3.94,"n":50,"o":3.96,"t":"2026-10-16T18:30:00Z","v":12999,"vw":3.949859},{"c":3.95,"h":3.95,"l":3.945,"n":71,"o":3.95,"t":"2026-10-16T18:45:00Z","v":3785,"vw":3.94826},{"c":3.95,"h":3.95,"l":3.94,"n":74,"o":3.945,"t":"2026-10-16T19:00:00Z","v":4116,"vw":3.947331},{"c":3.97,"h":3.97,"l":3.95,"n":155,"o":3.95,"t":"2026-10-16T19:15:00Z","v":27496,"vw":3.955045},{"c":3.97,"h":3.97,"l":3.96,"n":124,"o":3.97,"t":"2026-10-16T19:30:00Z","v":19283,"vw":3.965331},{"c":3.98,"h":3.99,"l":3.965,"n":616,"o":3.965,"t":"2026-10-16T19:45:00Z","v":179898,"vw":3.981236},{"c":3.98,"h":3.98,"l":3.98,"n":5,"o":3.98,"t":"2026-10-16T20:00:00Z","v":31123,"vw":3.98},{"c":3.96,"h":3.99,"l":3.96,"n":15,"o":3.99,"t":"2026-10-19T13:30:00Z","v":6404,"vw":3.988505},{"c":3.96,"h":3.96,"l":3.95,"n":36,"o":3.954,"t":"2026-10-19T13:45:00Z","v":4191,"vw":3.954199},{"c":3.965,"h":3.965,"l":3.95,"n":69,"o":3.95,"t":"2026-10-19T14:00:00Z","v":6125,"vw":3.960773},{"c":3.965,"h":3.965,"l":3.96,"n":47,"o":3.965,"t":"2026-10-19T14:15:00Z","v":3885,"vw":3.962937},{"c":3.965,"h":3.98,"l":3.95,"n":466,"o":3.96,"t":"2026-10-19T14:30:00Z","v":235697,"vw":3.962726},{"c":3.955,"h":3.965,"l":3.95,"n":178,"o":3.965,"t":"2026-10-19T14:45:00Z","v":62433,"vw":3.963127},{"c":3.97,"h":3.97,"l":3.955,"n":79,"o":3.955,"t":"2026-10-19T15:00:00Z","v":15992,"vw":3.962639},{"c":3.965,"h":3.97,"l":3.96,"n":47,"o":3.965,"t":"2026-10-19T15:15:00Z","v":3595,"vw":3.964424},{"c":3.965,"h":3.965,"l":3.96,"n":32,"o":3.965,"t":"2026-10-19T15:30:00Z","v":2140,"vw":3.963957},{"c":3.955,"h":3.965,"l":3.95,"n":97,"o":3.96,"t":"2026-10-19T15:45:00Z","v":13276,"vw":3.959897},{"c":3.945,"h":3.955,"l":3.945,"n":88,"o":3.955,"t":"2026-10-19T16:00:00Z","v":16400,"vw":3.950348},{"c":3.94,"h":3.945,"l":3.94,"n":7,"o":3.945,"t":"2026-10-19T16:15:00Z","v":544,"vw":3.943024},{"c":3.94,"h":3.945,"l":3.94,"n":12,"o":3.945,"t":"2026-10-19T16:30:00Z","v":578,"vw":3.94125},{"c":3.945,"h":3.945,"l":3.94,"n":33,"o":3.945,"t":"2026-10-19T16:45:00Z","v":5279,"vw":3.940665},{"c":3.935,"h":3.945,"l":3.93,"n":95,"o":3.945,"t":"2026-10-19T17:00:00Z","v":12446,"vw":3.940098},{"c":3.935,"h":3.94,"l":3.93,"n":46,"o":3.93,"t":"2026-10-19T17:15:00Z","v":8748,"vw":3.936412},{"c":3.945,"h":3.95,"l":3.935,"n":99,"o":3.935,"t":"2026-10-19T17:30:00Z","v":25647,"vw":3.940568},{"c":3.94,"h":3.945,"l":3.94,"n":25,"o":3.945,"t":"2026-10-19T17:45:00Z","v":1603,"vw":3.943422},{"c":3.94,"h":3.945,"l":3.94,"n":49,"o":3.9401,"t":"2026-10-19T18:00:00Z","v":3211,"vw":3.94226},{"c":3.945,"h":3.945,"l":3.94,"n":56,"o":3.94,"t":"2026-10-19T18:15:00Z","v":6883,"vw":3.940738},{"c":3.94,"h":3.945,"l":3.93,"n":104,"o":3.945,"t":"2026-10-19T18:30:00Z","v":19092,"vw":3.938983},{"c":3.93,"h":3.94,"l":3.93,"n":31,"o":3.94,"t":"2026-10-19T18:45:00Z","v":3660,"vw":3.932774},{"c":3.935,"h":3.935,"l":3.93,"n":66,"o":3.935,"t":"2026-10-19T19:00:00Z","v":17513,"vw":3.93034},{"c":3.93,"h":3.94,"l":3.93,"n":67,"o":3.93,"t":"2026-10-19T19:15:00Z","v":7221,"vw":3.935465},{"c":3.935,"h":3.935,"l":3.93,"n":92,"o":3.935,"t":"2026-10-19T19:30:00Z","v":6257,"vw":3.93221},{"c":3.94,"h":3.94,"l":3.93,"n":504,"o":3.935,"t":"2026-10-19T19:45:00Z","v":63814,"vw":3.934551},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-19T20:00:00Z","v":33577,"vw":3.93},{"c":4,"h":4.01,"l":3.94,"n":194,"o":3.94,"t":"2026-10-20T13:30:00Z","v":29258,"vw":3.991526},{"c":4,"h":4.01,"l":3.99,"n":364,"o":3.995,"t":"2026-10-20T13:45:00Z","v":268994,"vw":3.999935},{"c":3.995,"h":4,"l":3.995,"n":40,"o":4,"t":"2026-10-20T14:00:00Z","v":3582,"vw":3.995939},{"c":4.01,"h":4.015,"l":3.995,"n":203,"o":3.995,"t":"2026-10-20T14:15:00Z","v":99768,"vw":4.00177},{"c":3.995,"h":4.01,"l":3.995,"n":71,"o":4.005,"t":"2026-10-20T14:30:00Z","v":13897,"vw":4},{"c":4.005,"h":4.01,"l":4,"n":309,"o":4,"t":"2026-10-20T14:45:00Z","v":412555,"vw":4.000259},{"c":3.985,"h":4,"l":3.98,"n":154,"o":4,"t":"2026-10-20T15:00:00Z","v":58839,"vw":3.991433},{"c":3.985,"h":3.99,"l":3.98,"n":106,"o":3.985,"t":"2026-10-20T15:15:00Z","v":11141,"vw":3.986448},{"c":3.99,"h":3.99,"l":3.975,"n":84,"o":3.98,"t":"2026-10-20T15:30:00Z","v":24352,"vw":3.980088},{"c":3.98,"h":3.99,"l":3.98,"n":43,"o":3.99,"t":"2026-10-20T15:45:00Z","v":6443,"vw":3.983862},{"c":3.985,"h":3.99,"l":3.98,"n":53,"o":3.985,"t":"2026-10-20T16:00:00Z","v":6435,"vw":3.980985},{"c":3.98,"h":3.985,"l":3.975,"n":85,"o":3.985,"t":"2026-10-20T16:15:00Z","v":18775,"vw":3.980028},{"c":3.975,"h":3.98,"l":3.97,"n":8,"o":3.975,"t":"2026-10-20T16:30:00Z","v":1117,"vw":3.972806},{"c":3.975,"h":3.98,"l":3.975,"n":18,"o":3.98,"t":"2026-10-20T16:45:00Z","v":1762,"vw":3.979286},{"c":3.98,"h":3.98,"l":3.97,"n":28,"o":3.98,"t":"2026-10-20T17:00:00Z","v":2520,"vw":3.974382},{"c":3.975,"h":3.98,"l":3.97,"n":38,"o":3.98,"t":"2026-10-20T17:15:00Z","v":2801,"vw":3.973901},{"c":3.975,"h":3.98,"l":3.975,"n":16,"o":3.98,"t":"2026-10-20T17:30:00Z","v":4558,"vw":3.979875},{"c":3.975,"h":3.98,"l":3.97,"n":27,"o":3.98,"t":"2026-10-20T17:45:00Z","v":2504,"vw":3.974557},{"c":3.965,"h":3.975,"l":3.965,"n":100,"o":3.975,"t":"2026-10-20T18:00:00Z","v":38403,"vw":3.969924},{"c":3.955,"h":3.965,"l":3.955,"n":45,"o":3.96,"t":"2026-10-20T18:15:00Z","v":10750,"vw":3.95995},{"c":3.945,"h":3.96,"l":3.945,"n":55,"o":3.955,"t":"2026-10-20T18:30:00Z","v":13169,"vw":3.950031},{"c":3.945,"h":3.95,"l":3.945,"n":32,"o":3.945,"t":"2026-10-20T18:45:00Z","v":16610,"vw":3.946184},{"c":3.945,"h":3.95,"l":3.945,"n":96,"o":3.945,"t":"2026-10-20T19:00:00Z","v":22492,"vw":3.945317},{"c":3.95,"h":3.95,"l":3.945,"n":448,"o":3.945,"t":"2026-10-20T19:15:00Z","v":115181,"vw":3.948117},{"c":3.95,"h":3.95,"l":3.945,"n":242,"o":3.945,"t":"2026-10-20T19:30:00Z","v":78622,"vw":3.946496},{"c":3.97,"h":3.97,"l":3.94,"n":681,"o":3.95,"t":"2026-10-20T19:45:00Z","v":214851,"vw":3.951315},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T20:00:00Z","v":38617,"vw":3.97},{"c":4,"h":4.01,"l":3.96,"n":254,"o":3.98,"t":"2026-10-21T13:30:00Z","v":52490,"vw":3.988361},{"c":3.99,"h":4.02,"l":3.99,"n":513,"o":3.995,"t":"2026-10-21T13:45:00Z","v":278744,"vw":4.000618},{"c":3.97,"h":4,"l":3.97,"n":198,"o":3.99,"t":"2026-10-21T14:00:00Z","v":138381,"vw":3.975553},{"c":3.99,"h":4.01,"l":3.97,"n":665,"o":3.98,"t":"2026-10-21T14:15:00Z","v":245333,"vw":3.995434},{"c":4,"h":4,"l":3.99,"n":25,"o":3.995,"t":"2026-10-21T14:30:00Z","v":1194,"vw":3.996257},{"c":3.995,"h":4,"l":3.995,"n":41,"o":4,"t":"2026-10-21T14:45:00Z","v":3540,"vw":3.998958},{"c":4,"h":4,"l":3.995,"n":39,"o":3.995,"t":"2026-10-21T15:00:00Z","v":2271,"vw":3.996016},{"c":3.995,"h":4.005,"l":3.995,"n":219,"o":3.995,"t":"2026-10-21T15:15:00Z","v":61108,"vw":4.000961},{"c":4,"h":4.005,"l":4,"n":156,"o":4,"t":"2026-10-21T15:30:00Z","v":214926,"vw":4.000032},{"c":3.995,"h":3.995,"l":3.995,"n":29,"o":3.995,"t":"2026-10-21T15:45:00Z","v":1084,"vw":3.995},{"c":3.995,"h":4,"l":3.995,"n":29,"o":3.995,"t":"2026-10-21T16:00:00Z","v":2224,"vw":3.995505},{"c":3.995,"h":3.9988,"l":3.995,"n":38,"o":3.995,"t":"2026-10-21T16:15:00Z","v":2481,"vw":3.995378},{"c":3.995,"h":4,"l":3.995,"n":67,"o":3.995,"t":"2026-10-21T16:30:00Z","v":19774,"vw":3.998421},{"c":4,"h":4,"l":3.995,"n":34,"o":3.995,"t":"2026-10-21T16:45:00Z","v":3423,"vw":3.999149},{"c":3.995,"h":4.005,"l":3.995,"n":87,"o":4,"t":"2026-10-21T17:00:00Z","v":38166,"vw":4.0004},{"c":3.995,"h":3.996,"l":3.995,"n":10,"o":3.996,"t":"2026-10-21T17:15:00Z","v":3001,"vw":3.995677},{"c":3.98,"h":3.995,"l":3.98,"n":127,"o":3.995,"t":"2026-10-21T17:30:00Z","v":32036,"vw":3.987454},{"c":3.98,"h":3.985,"l":3.98,"n":12,"o":3.985,"t":"2026-10-21T18:00:00Z","v":1656,"vw":3.982442},{"c":3.98,"h":3.985,"l":3.98,"n":37,"o":3.985,"t":"2026-10-21T18:15:00Z","v":2971,"vw":3.981746},{"c":3.975,"h":3.985,"l":3.97,"n":133,"o":3.98,"t":"2026-10-21T18:30:00Z","v":47583,"vw":3.97937},{"c":3.96,"h":3.98,"l":3.96,"n":243,"o":3.975,"t":"2026-10-21T18:45:00Z","v":120320,"vw":3.977878},{"c":3.965,"h":3.97,"l":3.955,"n":107,"o":3.96,"t":"2026-10-21T19:00:00Z","v":17908,"vw":3.960677},{"c":3.99,"h":3.99,"l":3.965,"n":227,"o":3.97,"t":"2026-10-21T19:15:00Z","v":93831,"vw":3.974286},{"c":3.99,"h":3.99,"l":3.98,"n":237,"o":3.99,"t":"2026-10-21T19:30:00Z","v":30814,"vw":3.985296},{"c":3.99,"h":4,"l":3.98,"n":683,"o":3.985,"t":"2026-10-21T19:45:00Z","v":107260,"vw":3.992402},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-21T20:00:00Z","v":31089,"vw":4},{"c":4.01,"h":4.04,"l":4.01,"n":7,"o":4.03,"t":"2026-10-22T13:15:00Z","v":710,"vw":4.034286},{"c":3.995,"h":4.02,"l":3.995,"n":99,"o":4,"t":"2026-10-22T13:30:00Z","v":29211,"vw":4.002419},{"c":4.04,"h":4.04,"l":3.99,"n":577,"o":3.995,"t":"2026-10-22T13:45:00Z","v":177194,"vw":4.010068},{"c":4.03,"h":4.04,"l":4.03,"n":76,"o":4.035,"t":"2026-10-22T14:00:00Z","v":13662,"vw":4.036057},{"c":4.025,"h":4.03,"l":4.025,"n":109,"o":4.03,"t":"2026-10-22T14:15:00Z","v":19747,"vw":4.029768},{"c":4.015,"h":4.025,"l":4.01,"n":96,"o":4.025,"t":"2026-10-22T14:30:00Z","v":21358,"vw":4.018683},{"c":4.015,"h":4.02,"l":4.015,"n":38,"o":4.02,"t":"2026-10-22T14:45:00Z","v":4039,"vw":4.017081},{"c":4.015,"h":4.02,"l":4.01,"n":44,"o":4.02,"t":"2026-10-22T15:00:00Z","v":56219,"vw":4.010563},{"c":4.025,"h":4.03,"l":4.015,"n":57,"o":4.015,"t":"2026-10-22T15:15:00Z","v":19726,"vw":4.022189},{"c":4.03,"h":4.04,"l":4.025,"n":158,"o":4.03,"t":"2026-10-22T15:30:00Z","v":47284,"vw":4.029038},{"c":4.035,"h":4.04,"l":4.03,"n":40,"o":4.035,"t":"2026-10-22T15:45:00Z","v":4773,"vw":4.032354},{"c":4.03,"h":4.04,"l":4.03,"n":53,"o":4.035,"t":"2026-10-22T16:00:00Z","v":8867,"vw":4.031795},{"c":4.03,"h":4.04,"l":4.025,"n":87,"o":4.035,"t":"2026-10-22T16:15:00Z","v":34829,"vw":4.030374},{"c":4.035,"h":4.035,"l":4.025,"n":90,"o":4.025,"t":"2026-10-22T16:30:00Z","v":40297,"vw":4.030511},{"c":4.04,"h":4.04,"l":4.035,"n":99,"o":4.035,"t":"2026-10-22T16:45:00Z","v":33321,"vw":4.039939},{"c":4.05,"h":4.05,"l":4.0411,"n":32,"o":4.045,"t":"2026-10-22T17:00:00Z","v":9961,"vw":4.044271},{"c":4.045,"h":4.05,"l":4.045,"n":14,"o":4.05,"t":"2026-10-22T17:15:00Z","v":2620,"vw":4.048854},{"c":4.045,"h":4.05,"l":4.04,"n":23,"o":4.045,"t":"2026-10-22T17:30:00Z","v":1700,"vw":4.045667},{"c":4.041,"h":4.045,"l":4.04,"n":38,"o":4.04,"t":"2026-10-22T17:45:00Z","v":32011,"vw":4.040505},{"c":4.045,"h":4.05,"l":4.045,"n":24,"o":4.05,"t":"2026-10-22T18:00:00Z","v":1747,"vw":4.045625},{"c":4.065,"h":4.07,"l":4.045,"n":114,"o":4.045,"t":"2026-10-22T18:15:00Z","v":50841,"vw":4.054098},{"c":4.065,"h":4.07,"l":4.06,"n":28,"o":4.07,"t":"2026-10-22T18:30:00Z","v":4221,"vw":4.064883},{"c":4.065,"h":4.07,"l":4.06,"n":157,"o":4.07,"t":"2026-10-22T18:45:00Z","v":45241,"vw":4.062808},{"c":4.08,"h":4.085,"l":4.065,"n":159,"o":4.07,"t":"2026-10-22T19:00:00Z","v":53930,"vw":4.078178},{"c":4.08,"h":4.085,"l":4.075,"n":109,"o":4.085,"t":"2026-10-22T19:15:00Z","v":38789,"vw":4.079896},{"c":4.075,"h":4.075,"l":4.07,"n":68,"o":4.075,"t":"2026-10-22T19:30:00Z","v":109109,"vw":4.07495},{"c":4.055,"h":4.075,"l":4.05,"n":589,"o":4.075,"t":"2026-10-22T19:45:00Z","v":115706,"vw":4.060738},{"c":4.07,"h":4.07,"l":4.07,"n":3,"o":4.07,"t":"2026-10-22T20:00:00Z","v":49413,"vw":4.07}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.375,"strike":7.322788861434467,"iv":2.3626807024012964,"gamma":0.13067810021762805,"theta":-0.016260457393494347,"vega":0.003979401776220951,"rho":0.0006679577598606019,"breakevenPct":89.13486146030631},{"delta":0.35,"premium":0.375,"strike":6.041870215439154,"iv":1.8741261302513594,"gamma":0.18354682931499217,"theta":-0.01355844762380941,"vega":0.004213788573244623,"rho":0.0008277135589477031,"breakevenPct":57.66265885599887}],"put":[{"delta":0.8,"premium":1.4321776055153337,"strike":5.411597719538413,"iv":0.9582819864899939,"gamma":0.2900162578302128,"theta":-0.004871890208347693,"vega":0.003226202496034767,"rho":-0.003747460720637299,"breakevenPct":2.2255500240029713}]},"raw":{"call":[{"delta":0.3,"premium":0.375,"strike":7.322788861434467,"iv":2.3626807024012964,"gamma":0.13067810021762805,"theta":-0.016260457393494347,"vega":0.003979401776220951,"rho":0.0006679577598606019,"breakevenPct":89.13486146030631},{"delta":0.35,"premium":0.375,"strike":6.041870215439154,"iv":1.8741261302513594,"gamma":0.18354682931499217,"theta":-0.01355844762380941,"vega":0.004213788573244623,"rho":0.0008277135589477031,"breakevenPct":57.66265885599887}],"put":[{"delta":0.8,"premium":1.4321776055153337,"strike":5.411597719538413,"iv":0.9582819864899939,"gamma":0.2900162578302128,"theta":-0.004871890208347693,"vega":0.003226202496034767,"rho":-0.003747460720637299,"breakevenPct":2.2255500240029713}]}},"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"}}