{"symbol":"CDZI","url":"https://intraalpha.com/companies/CDZI","capturedAt":"2026-10-23T06:41:16.419Z","state":"ready","quote":{"symbol":"CDZI","last_price":3.98,"prev_close":3.97,"regular_close":4.06,"change":0.01,"change_pct":0.2519,"regular_change":0.09,"regular_change_pct":2.267,"extended_change":-0.08,"extended_change_pct":-1.9704,"bid":3.7,"ask":4.15,"bid_size":1100,"ask_size":200,"volume":854323,"vwap":4.051121,"open":3.96,"high":4.145,"low":3.9037,"close":4.06,"trade_count":6154,"last_trade_at":"2026-10-22T22:58:04.852403892Z","last_quote_at":"2026-10-22T23:56:57.19030827Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T02:40:47.932432069-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"CDZI","fetched_at":"2026-10-23T06:41:16.054896+00:00","name":"Cadiz Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"POLLUTION & TREATMENT CONTROLS","country":"USA","description":"Cadiz Inc. is a natural resource development company in the United States. The company is headquartered in Los Angeles, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":336168000,"ebitda":-26529000,"pe_ratio":null,"peg_ratio":1.51,"book_value":0.055,"dividend_per_share":null,"dividend_yield":null,"eps":-0.49,"revenue_ttm":11844000,"gross_profit_ttm":3214000,"profit_margin":0,"operating_margin_ttm":-9.02,"return_on_assets_ttm":-0.129,"return_on_equity_ttm":-1.831,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.763,"analyst_target_price":10.33,"analyst_number":1,"beta":1.725,"fifty_two_week_high":6.96,"fifty_two_week_low":2.865,"fifty_day_ma":3.717,"two_hundred_day_ma":4.431,"shares_outstanding":84677000,"forward_pe":61.73,"price_to_sales":28.38,"price_to_book":67.19,"ev_to_revenue":36.13,"ev_to_ebitda":-25.12},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T06:41:16.054896+00:00"},"optionObservedAt":"2026-10-22T19:59:50.772Z","bars":[{"c":3.775,"h":3.86,"l":3.74,"n":143,"o":3.81,"t":"2026-10-16T13:30:00Z","v":47624,"vw":3.79604},{"c":3.81,"h":3.835,"l":3.81,"n":146,"o":3.81,"t":"2026-10-16T13:35:00Z","v":17758,"vw":3.821158},{"c":3.875,"h":3.88,"l":3.82,"n":154,"o":3.82,"t":"2026-10-16T13:40:00Z","v":21717,"vw":3.861095},{"c":3.87,"h":3.905,"l":3.86,"n":149,"o":3.879,"t":"2026-10-16T13:45:00Z","v":45709,"vw":3.88893},{"c":3.925,"h":3.935,"l":3.86,"n":157,"o":3.87,"t":"2026-10-16T13:50:00Z","v":20535,"vw":3.908428},{"c":3.9,"h":3.93,"l":3.89,"n":204,"o":3.93,"t":"2026-10-16T13:55:00Z","v":47615,"vw":3.903216},{"c":3.915,"h":3.93,"l":3.9,"n":120,"o":3.905,"t":"2026-10-16T14:00:00Z","v":10623,"vw":3.916153},{"c":3.855,"h":3.91,"l":3.84,"n":271,"o":3.91,"t":"2026-10-16T14:05:00Z","v":39886,"vw":3.878868},{"c":3.93,"h":3.93,"l":3.84,"n":370,"o":3.85,"t":"2026-10-16T14:10:00Z","v":74007,"vw":3.90574},{"c":3.985,"h":3.985,"l":3.924,"n":306,"o":3.924,"t":"2026-10-16T14:15:00Z","v":42127,"vw":3.958431},{"c":4.09,"h":4.1,"l":3.98,"n":425,"o":3.98,"t":"2026-10-16T14:20:00Z","v":56661,"vw":4.055055},{"c":4.06,"h":4.09,"l":4.06,"n":86,"o":4.0889,"t":"2026-10-16T14:25:00Z","v":9468,"vw":4.075986},{"c":4.125,"h":4.13,"l":4.0514,"n":255,"o":4.06,"t":"2026-10-16T14:30:00Z","v":27343,"vw":4.096389},{"c":4.105,"h":4.125,"l":4.065,"n":307,"o":4.125,"t":"2026-10-16T14:35:00Z","v":40136,"vw":4.090287},{"c":4.005,"h":4.105,"l":4.005,"n":184,"o":4.1,"t":"2026-10-16T14:40:00Z","v":19990,"vw":4.062505},{"c":4.02,"h":4.035,"l":4,"n":86,"o":4,"t":"2026-10-16T14:45:00Z","v":10044,"vw":4.022005},{"c":4.025,"h":4.025,"l":4.015,"n":99,"o":4.025,"t":"2026-10-16T14:50:00Z","v":11374,"vw":4.021708},{"c":4.015,"h":4.025,"l":4,"n":143,"o":4.0212,"t":"2026-10-16T14:55:00Z","v":16686,"vw":4.011635},{"c":4.05,"h":4.05,"l":4.01,"n":92,"o":4.015,"t":"2026-10-16T15:00:00Z","v":8212,"vw":4.02032},{"c":4.05,"h":4.055,"l":4.035,"n":241,"o":4.05,"t":"2026-10-16T15:05:00Z","v":26618,"vw":4.047302},{"c":4.05,"h":4.05,"l":4.04,"n":64,"o":4.045,"t":"2026-10-16T15:10:00Z","v":4698,"vw":4.045},{"c":4.015,"h":4.065,"l":4.015,"n":152,"o":4.055,"t":"2026-10-16T15:15:00Z","v":25716,"vw":4.03195},{"c":4.005,"h":4.02,"l":4,"n":95,"o":4.015,"t":"2026-10-16T15:20:00Z","v":9342,"vw":4.013262},{"c":4.005,"h":4.015,"l":4,"n":79,"o":4.005,"t":"2026-10-16T15:25:00Z","v":10611,"vw":4.008788},{"c":3.97,"h":4.005,"l":3.97,"n":265,"o":4.005,"t":"2026-10-16T15:30:00Z","v":31759,"vw":3.987982},{"c":3.97,"h":3.975,"l":3.965,"n":78,"o":3.97,"t":"2026-10-16T15:35:00Z","v":6585,"vw":3.969467},{"c":3.94,"h":3.965,"l":3.94,"n":141,"o":3.965,"t":"2026-10-16T15:40:00Z","v":14610,"vw":3.950842},{"c":3.9114,"h":3.95,"l":3.9114,"n":156,"o":3.94,"t":"2026-10-16T15:45:00Z","v":13830,"vw":3.939455},{"c":3.88,"h":3.9,"l":3.875,"n":53,"o":3.9,"t":"2026-10-16T15:50:00Z","v":8859,"vw":3.886748},{"c":3.87,"h":3.875,"l":3.86,"n":111,"o":3.875,"t":"2026-10-16T15:55:00Z","v":7431,"vw":3.869303},{"c":3.85,"h":3.865,"l":3.85,"n":46,"o":3.86,"t":"2026-10-16T16:00:00Z","v":5101,"vw":3.856149},{"c":3.82,"h":3.855,"l":3.82,"n":61,"o":3.855,"t":"2026-10-16T16:05:00Z","v":8078,"vw":3.834117},{"c":3.855,"h":3.855,"l":3.815,"n":158,"o":3.82,"t":"2026-10-16T16:10:00Z","v":17057,"vw":3.841996},{"c":3.83,"h":3.865,"l":3.83,"n":73,"o":3.855,"t":"2026-10-16T16:15:00Z","v":8876,"vw":3.848043},{"c":3.83,"h":3.835,"l":3.825,"n":55,"o":3.83,"t":"2026-10-16T16:20:00Z","v":4294,"vw":3.830286},{"c":3.845,"h":3.845,"l":3.82,"n":95,"o":3.83,"t":"2026-10-16T16:25:00Z","v":10033,"vw":3.832093},{"c":3.82,"h":3.84,"l":3.82,"n":47,"o":3.84,"t":"2026-10-16T16:30:00Z","v":3728,"vw":3.832222},{"c":3.8,"h":3.82,"l":3.8,"n":59,"o":3.82,"t":"2026-10-16T16:35:00Z","v":6557,"vw":3.81273},{"c":3.785,"h":3.805,"l":3.785,"n":51,"o":3.8,"t":"2026-10-16T16:40:00Z","v":5205,"vw":3.792513},{"c":3.755,"h":3.79,"l":3.75,"n":131,"o":3.785,"t":"2026-10-16T16:45:00Z","v":10006,"vw":3.780014},{"c":3.75,"h":3.765,"l":3.75,"n":176,"o":3.755,"t":"2026-10-16T16:50:00Z","v":20969,"vw":3.759806},{"c":3.815,"h":3.845,"l":3.755,"n":549,"o":3.755,"t":"2026-10-16T16:55:00Z","v":73352,"vw":3.812449},{"c":3.7788,"h":3.81,"l":3.77,"n":77,"o":3.81,"t":"2026-10-16T17:00:00Z","v":9995,"vw":3.795482},{"c":3.795,"h":3.795,"l":3.77,"n":63,"o":3.77,"t":"2026-10-16T17:05:00Z","v":5573,"vw":3.787161},{"c":3.8,"h":3.845,"l":3.795,"n":299,"o":3.795,"t":"2026-10-16T17:10:00Z","v":32411,"vw":3.819027},{"c":3.79,"h":3.8,"l":3.79,"n":45,"o":3.8,"t":"2026-10-16T17:15:00Z","v":3052,"vw":3.794642},{"c":3.795,"h":3.805,"l":3.79,"n":95,"o":3.795,"t":"2026-10-16T17:20:00Z","v":9406,"vw":3.798457},{"c":3.795,"h":3.795,"l":3.79,"n":37,"o":3.795,"t":"2026-10-16T17:25:00Z","v":2552,"vw":3.794259},{"c":3.795,"h":3.8,"l":3.795,"n":45,"o":3.795,"t":"2026-10-16T17:30:00Z","v":4715,"vw":3.798033},{"c":3.815,"h":3.815,"l":3.785,"n":182,"o":3.795,"t":"2026-10-16T17:35:00Z","v":16125,"vw":3.800299},{"c":3.83,"h":3.84,"l":3.82,"n":128,"o":3.82,"t":"2026-10-16T17:40:00Z","v":8685,"vw":3.827774},{"c":3.8,"h":3.825,"l":3.8,"n":35,"o":3.825,"t":"2026-10-16T17:45:00Z","v":1562,"vw":3.813296},{"c":3.78,"h":3.8001,"l":3.78,"n":63,"o":3.8,"t":"2026-10-16T17:50:00Z","v":4481,"vw":3.793904},{"c":3.79,"h":3.795,"l":3.78,"n":140,"o":3.78,"t":"2026-10-16T17:55:00Z","v":7973,"vw":3.788273},{"c":3.775,"h":3.79,"l":3.775,"n":79,"o":3.79,"t":"2026-10-16T18:00:00Z","v":4768,"vw":3.782737},{"c":3.79,"h":3.795,"l":3.78,"n":101,"o":3.78,"t":"2026-10-16T18:05:00Z","v":9171,"vw":3.784932},{"c":3.78,"h":3.79,"l":3.775,"n":103,"o":3.79,"t":"2026-10-16T18:10:00Z","v":8312,"vw":3.780723},{"c":3.775,"h":3.785,"l":3.775,"n":53,"o":3.785,"t":"2026-10-16T18:15:00Z","v":2362,"vw":3.780816},{"c":3.795,"h":3.795,"l":3.775,"n":214,"o":3.775,"t":"2026-10-16T18:20:00Z","v":23707,"vw":3.787553},{"c":3.785,"h":3.79,"l":3.78,"n":34,"o":3.79,"t":"2026-10-16T18:25:00Z","v":2750,"vw":3.786918},{"c":3.805,"h":3.805,"l":3.78,"n":119,"o":3.78,"t":"2026-10-16T18:30:00Z","v":10364,"vw":3.793907},{"c":3.815,"h":3.82,"l":3.8,"n":116,"o":3.805,"t":"2026-10-16T18:35:00Z","v":11047,"vw":3.807715},{"c":3.825,"h":3.825,"l":3.815,"n":62,"o":3.815,"t":"2026-10-16T18:40:00Z","v":3347,"vw":3.818393},{"c":3.81,"h":3.825,"l":3.81,"n":106,"o":3.825,"t":"2026-10-16T18:45:00Z","v":6938,"vw":3.819446},{"c":3.805,"h":3.815,"l":3.805,"n":49,"o":3.815,"t":"2026-10-16T18:50:00Z","v":2074,"vw":3.808077},{"c":3.805,"h":3.815,"l":3.8,"n":148,"o":3.8,"t":"2026-10-16T18:55:00Z","v":13181,"vw":3.808801},{"c":3.76,"h":3.81,"l":3.75,"n":569,"o":3.81,"t":"2026-10-16T19:00:00Z","v":130837,"vw":3.778176},{"c":3.795,"h":3.805,"l":3.77,"n":194,"o":3.77,"t":"2026-10-16T19:05:00Z","v":17549,"vw":3.790175},{"c":3.825,"h":3.825,"l":3.8,"n":58,"o":3.8,"t":"2026-10-16T19:10:00Z","v":5821,"vw":3.814224},{"c":3.82,"h":3.845,"l":3.815,"n":116,"o":3.825,"t":"2026-10-16T19:15:00Z","v":9832,"vw":3.829618},{"c":3.82,"h":3.825,"l":3.82,"n":77,"o":3.825,"t":"2026-10-16T19:20:00Z","v":5777,"vw":3.823229},{"c":3.81,"h":3.825,"l":3.8,"n":104,"o":3.82,"t":"2026-10-16T19:25:00Z","v":9045,"vw":3.814358},{"c":3.785,"h":3.825,"l":3.78,"n":139,"o":3.815,"t":"2026-10-16T19:30:00Z","v":14925,"vw":3.804052},{"c":3.76,"h":3.785,"l":3.75,"n":306,"o":3.785,"t":"2026-10-16T19:35:00Z","v":60375,"vw":3.766923},{"c":3.75,"h":3.7611,"l":3.75,"n":140,"o":3.76,"t":"2026-10-16T19:40:00Z","v":15005,"vw":3.755901},{"c":3.855,"h":3.855,"l":3.75,"n":525,"o":3.75,"t":"2026-10-16T19:45:00Z","v":77266,"vw":3.794758},{"c":3.84,"h":3.852,"l":3.81,"n":719,"o":3.85,"t":"2026-10-16T19:50:00Z","v":86566,"vw":3.834481},{"c":3.88,"h":3.885,"l":3.82,"n":1351,"o":3.84,"t":"2026-10-16T19:55:00Z","v":199892,"vw":3.868738},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-16T20:00:00Z","v":1626780,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T20:40:00Z","v":700,"vw":3.87},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T23:05:00Z","v":600,"vw":3.81},{"c":3.8873,"h":3.8873,"l":3.8873,"n":1,"o":3.8873,"t":"2026-10-19T11:50:00Z","v":300,"vw":3.8873},{"c":3.945,"h":3.97,"l":3.89,"n":107,"o":3.93,"t":"2026-10-19T13:30:00Z","v":21542,"vw":3.935707},{"c":3.91,"h":3.94,"l":3.91,"n":50,"o":3.94,"t":"2026-10-19T13:35:00Z","v":5044,"vw":3.927261},{"c":3.91,"h":3.925,"l":3.9,"n":131,"o":3.9,"t":"2026-10-19T13:40:00Z","v":5676,"vw":3.917424},{"c":3.92,"h":3.925,"l":3.91,"n":78,"o":3.91,"t":"2026-10-19T13:45:00Z","v":9118,"vw":3.91669},{"c":3.9,"h":3.91,"l":3.89,"n":18,"o":3.91,"t":"2026-10-19T13:50:00Z","v":1105,"vw":3.900509},{"c":3.9,"h":3.9,"l":3.9,"n":16,"o":3.9,"t":"2026-10-19T13:55:00Z","v":1073,"vw":3.9},{"c":3.915,"h":3.92,"l":3.9,"n":115,"o":3.9,"t":"2026-10-19T14:00:00Z","v":13870,"vw":3.913774},{"c":3.905,"h":3.935,"l":3.905,"n":40,"o":3.92,"t":"2026-10-19T14:05:00Z","v":3625,"vw":3.922973},{"c":3.945,"h":3.945,"l":3.9,"n":78,"o":3.9,"t":"2026-10-19T14:10:00Z","v":5170,"vw":3.916392},{"c":3.92,"h":3.97,"l":3.92,"n":148,"o":3.95,"t":"2026-10-19T14:15:00Z","v":15094,"vw":3.942777},{"c":3.955,"h":3.96,"l":3.91,"n":105,"o":3.92,"t":"2026-10-19T14:20:00Z","v":10351,"vw":3.937325},{"c":3.96,"h":3.9687,"l":3.96,"n":76,"o":3.96,"t":"2026-10-19T14:25:00Z","v":5033,"vw":3.962086},{"c":3.955,"h":3.975,"l":3.94,"n":118,"o":3.95,"t":"2026-10-19T14:30:00Z","v":11696,"vw":3.957123},{"c":3.935,"h":3.96,"l":3.935,"n":108,"o":3.955,"t":"2026-10-19T14:35:00Z","v":7371,"vw":3.95179},{"c":3.94,"h":3.955,"l":3.94,"n":111,"o":3.94,"t":"2026-10-19T14:40:00Z","v":6688,"vw":3.945553},{"c":3.935,"h":3.95,"l":3.935,"n":140,"o":3.935,"t":"2026-10-19T14:45:00Z","v":7835,"vw":3.944732},{"c":3.935,"h":3.945,"l":3.935,"n":70,"o":3.935,"t":"2026-10-19T14:50:00Z","v":3804,"vw":3.940818},{"c":3.935,"h":3.945,"l":3.935,"n":85,"o":3.935,"t":"2026-10-19T14:55:00Z","v":4074,"vw":3.940058},{"c":4.035,"h":4.04,"l":3.94,"n":686,"o":3.94,"t":"2026-10-19T15:00:00Z","v":75107,"vw":4.003859},{"c":4.0861,"h":4.105,"l":4.03,"n":227,"o":4.04,"t":"2026-10-19T15:05:00Z","v":24774,"vw":4.065986},{"c":4.095,"h":4.095,"l":4.065,"n":56,"o":4.08,"t":"2026-10-19T15:10:00Z","v":4682,"vw":4.079833},{"c":4.095,"h":4.095,"l":4.075,"n":138,"o":4.09,"t":"2026-10-19T15:15:00Z","v":9431,"vw":4.087992},{"c":4.05,"h":4.095,"l":4.045,"n":127,"o":4.095,"t":"2026-10-19T15:20:00Z","v":17381,"vw":4.065942},{"c":4.045,"h":4.06,"l":4.02,"n":306,"o":4.045,"t":"2026-10-19T15:25:00Z","v":47601,"vw":4.038298},{"c":4.065,"h":4.07,"l":4.045,"n":88,"o":4.05,"t":"2026-10-19T15:30:00Z","v":6831,"vw":4.056726},{"c":4.06,"h":4.07,"l":4.06,"n":53,"o":4.07,"t":"2026-10-19T15:35:00Z","v":3062,"vw":4.064185},{"c":4.065,"h":4.065,"l":4.06,"n":64,"o":4.065,"t":"2026-10-19T15:40:00Z","v":3376,"vw":4.064019},{"c":4.065,"h":4.075,"l":4.06,"n":73,"o":4.065,"t":"2026-10-19T15:45:00Z","v":6262,"vw":4.068563},{"c":4.07,"h":4.075,"l":4.06,"n":31,"o":4.065,"t":"2026-10-19T15:50:00Z","v":2234,"vw":4.069068},{"c":4.07,"h":4.075,"l":4.06,"n":72,"o":4.07,"t":"2026-10-19T15:55:00Z","v":6118,"vw":4.06786},{"c":4.055,"h":4.06,"l":4.05,"n":19,"o":4.06,"t":"2026-10-19T16:00:00Z","v":1785,"vw":4.058077},{"c":4.04,"h":4.05,"l":4.04,"n":41,"o":4.05,"t":"2026-10-19T16:05:00Z","v":2300,"vw":4.046266},{"c":4.06,"h":4.06,"l":4.04,"n":65,"o":4.04,"t":"2026-10-19T16:10:00Z","v":5820,"vw":4.051246},{"c":4.065,"h":4.075,"l":4.06,"n":112,"o":4.06,"t":"2026-10-19T16:15:00Z","v":10304,"vw":4.067478},{"c":4.045,"h":4.065,"l":4.04,"n":56,"o":4.065,"t":"2026-10-19T16:20:00Z","v":4156,"vw":4.054879},{"c":4.045,"h":4.06,"l":4.045,"n":79,"o":4.045,"t":"2026-10-19T16:25:00Z","v":6813,"vw":4.052406},{"c":4.035,"h":4.045,"l":4.035,"n":53,"o":4.0408,"t":"2026-10-19T16:30:00Z","v":4016,"vw":4.039875},{"c":4.03,"h":4.04,"l":4.03,"n":30,"o":4.035,"t":"2026-10-19T16:35:00Z","v":1429,"vw":4.034524},{"c":4.035,"h":4.035,"l":4.03,"n":25,"o":4.03,"t":"2026-10-19T16:40:00Z","v":2178,"vw":4.030269},{"c":4.01,"h":4.035,"l":4.01,"n":61,"o":4.035,"t":"2026-10-19T16:45:00Z","v":5063,"vw":4.026245},{"c":4.01,"h":4.01,"l":4.01,"n":12,"o":4.01,"t":"2026-10-19T16:50:00Z","v":386,"vw":4.01},{"c":4.01,"h":4.0189,"l":4.01,"n":32,"o":4.015,"t":"2026-10-19T16:55:00Z","v":2484,"vw":4.015784},{"c":4.025,"h":4.04,"l":4.005,"n":589,"o":4.015,"t":"2026-10-19T17:00:00Z","v":68953,"vw":4.021713},{"c":4.025,"h":4.025,"l":4.025,"n":14,"o":4.025,"t":"2026-10-19T17:05:00Z","v":401,"vw":4.025},{"c":4.01,"h":4.025,"l":4.01,"n":67,"o":4.025,"t":"2026-10-19T17:10:00Z","v":4901,"vw":4.019776},{"c":4.005,"h":4.025,"l":4.005,"n":75,"o":4.015,"t":"2026-10-19T17:15:00Z","v":9937,"vw":4.015026},{"c":3.995,"h":4.005,"l":3.995,"n":50,"o":4.005,"t":"2026-10-19T17:20:00Z","v":14150,"vw":3.99992},{"c":3.97,"h":3.995,"l":3.97,"n":83,"o":3.995,"t":"2026-10-19T17:25:00Z","v":9117,"vw":3.977229},{"c":3.9609,"h":3.97,"l":3.96,"n":80,"o":3.965,"t":"2026-10-19T17:30:00Z","v":12418,"vw":3.962174},{"c":3.96,"h":3.965,"l":3.96,"n":33,"o":3.965,"t":"2026-10-19T17:35:00Z","v":1282,"vw":3.963605},{"c":3.965,"h":3.969,"l":3.96,"n":50,"o":3.965,"t":"2026-10-19T17:40:00Z","v":2243,"vw":3.965018},{"c":3.94,"h":3.96,"l":3.94,"n":61,"o":3.96,"t":"2026-10-19T17:45:00Z","v":4485,"vw":3.952474},{"c":3.945,"h":3.945,"l":3.945,"n":24,"o":3.945,"t":"2026-10-19T17:50:00Z","v":960,"vw":3.945},{"c":3.96,"h":3.96,"l":3.94,"n":72,"o":3.945,"t":"2026-10-19T17:55:00Z","v":5661,"vw":3.949172},{"c":3.96,"h":3.965,"l":3.96,"n":52,"o":3.96,"t":"2026-10-19T18:00:00Z","v":4595,"vw":3.961004},{"c":3.925,"h":3.95,"l":3.925,"n":113,"o":3.95,"t":"2026-10-19T18:05:00Z","v":8882,"vw":3.936516},{"c":3.93,"h":3.93,"l":3.915,"n":78,"o":3.92,"t":"2026-10-19T18:10:00Z","v":7957,"vw":3.920252},{"c":3.92,"h":3.925,"l":3.915,"n":43,"o":3.9215,"t":"2026-10-19T18:15:00Z","v":3402,"vw":3.919874},{"c":3.895,"h":3.92,"l":3.895,"n":157,"o":3.92,"t":"2026-10-19T18:20:00Z","v":28621,"vw":3.903085},{"c":3.88,"h":3.905,"l":3.88,"n":98,"o":3.905,"t":"2026-10-19T18:25:00Z","v":10529,"vw":3.890582},{"c":3.88,"h":3.885,"l":3.87,"n":152,"o":3.88,"t":"2026-10-19T18:30:00Z","v":14794,"vw":3.877384},{"c":3.88,"h":3.885,"l":3.88,"n":44,"o":3.88,"t":"2026-10-19T18:35:00Z","v":4228,"vw":3.882018},{"c":3.87,"h":3.885,"l":3.87,"n":86,"o":3.885,"t":"2026-10-19T18:40:00Z","v":5341,"vw":3.880522},{"c":3.885,"h":3.885,"l":3.87,"n":94,"o":3.87,"t":"2026-10-19T18:45:00Z","v":8319,"vw":3.882569},{"c":3.885,"h":3.905,"l":3.88,"n":318,"o":3.882,"t":"2026-10-19T18:50:00Z","v":41753,"vw":3.888051},{"c":3.905,"h":3.905,"l":3.895,"n":71,"o":3.895,"t":"2026-10-19T18:55:00Z","v":4759,"vw":3.901059},{"c":3.92,"h":3.92,"l":3.9,"n":71,"o":3.905,"t":"2026-10-19T19:00:00Z","v":4861,"vw":3.910058},{"c":3.905,"h":3.95,"l":3.9,"n":206,"o":3.92,"t":"2026-10-19T19:05:00Z","v":36383,"vw":3.9287},{"c":3.92,"h":3.95,"l":3.905,"n":459,"o":3.908,"t":"2026-10-19T19:10:00Z","v":128181,"vw":3.932833},{"c":3.92,"h":3.925,"l":3.915,"n":91,"o":3.92,"t":"2026-10-19T19:15:00Z","v":17843,"vw":3.918456},{"c":3.945,"h":3.945,"l":3.915,"n":158,"o":3.925,"t":"2026-10-19T19:20:00Z","v":20302,"vw":3.926516},{"c":3.925,"h":3.955,"l":3.92,"n":170,"o":3.945,"t":"2026-10-19T19:25:00Z","v":17979,"vw":3.942136},{"c":3.92,"h":3.935,"l":3.92,"n":250,"o":3.925,"t":"2026-10-19T19:30:00Z","v":38081,"vw":3.922145},{"c":3.935,"h":3.935,"l":3.925,"n":65,"o":3.925,"t":"2026-10-19T19:35:00Z","v":3329,"vw":3.930204},{"c":3.975,"h":3.975,"l":3.925,"n":260,"o":3.935,"t":"2026-10-19T19:40:00Z","v":34925,"vw":3.944012},{"c":4.03,"h":4.035,"l":3.96,"n":479,"o":3.975,"t":"2026-10-19T19:45:00Z","v":90835,"vw":4.008893},{"c":4.01,"h":4.065,"l":3.98,"n":729,"o":4.03,"t":"2026-10-19T19:50:00Z","v":129872,"vw":4.025416},{"c":3.985,"h":4.015,"l":3.955,"n":1024,"o":4.005,"t":"2026-10-19T19:55:00Z","v":109294,"vw":3.975821},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-19T20:00:00Z","v":97547,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-20T11:15:00Z","v":153,"vw":4.01},{"c":4.0003,"h":4.01,"l":4.0003,"n":5,"o":4.01,"t":"2026-10-20T12:25:00Z","v":1767,"vw":4.00515},{"c":3.8829,"h":3.8829,"l":3.8829,"n":1,"o":3.8829,"t":"2026-10-20T13:25:00Z","v":238,"vw":3.8829},{"c":4.011,"h":4.026,"l":3.96,"n":30,"o":3.96,"t":"2026-10-20T13:30:00Z","v":11364,"vw":3.973346},{"c":4.026,"h":4.07,"l":4.006,"n":31,"o":4.011,"t":"2026-10-20T13:35:00Z","v":4547,"vw":4.025631},{"c":3.996,"h":4.02,"l":3.99,"n":53,"o":4.02,"t":"2026-10-20T13:40:00Z","v":7136,"vw":4.002445},{"c":4.041,"h":4.06,"l":3.98,"n":63,"o":3.98,"t":"2026-10-20T13:45:00Z","v":6108,"vw":4.019825},{"c":4.061,"h":4.071,"l":4.045,"n":66,"o":4.05,"t":"2026-10-20T13:50:00Z","v":14673,"vw":4.057036},{"c":4.03,"h":4.061,"l":4.02,"n":74,"o":4.061,"t":"2026-10-20T13:55:00Z","v":15501,"vw":4.035812},{"c":3.986,"h":4.046,"l":3.985,"n":133,"o":4.03,"t":"2026-10-20T14:00:00Z","v":23669,"vw":4.028871},{"c":4.006,"h":4.006,"l":3.985,"n":97,"o":3.986,"t":"2026-10-20T14:05:00Z","v":8290,"vw":3.989959},{"c":4.005,"h":4.016,"l":3.995,"n":113,"o":4.006,"t":"2026-10-20T14:10:00Z","v":7886,"vw":4.003596},{"c":4.036,"h":4.036,"l":4.005,"n":102,"o":4.006,"t":"2026-10-20T14:15:00Z","v":9929,"vw":4.021011},{"c":4.075,"h":4.075,"l":4.025,"n":285,"o":4.03,"t":"2026-10-20T14:20:00Z","v":37138,"vw":4.047165},{"c":4.082,"h":4.09,"l":4.065,"n":114,"o":4.076,"t":"2026-10-20T14:25:00Z","v":10356,"vw":4.073257},{"c":4.065,"h":4.09,"l":4.055,"n":391,"o":4.085,"t":"2026-10-20T14:30:00Z","v":45765,"vw":4.078437},{"c":4.075,"h":4.095,"l":4.065,"n":176,"o":4.065,"t":"2026-10-20T14:35:00Z","v":31629,"vw":4.083851},{"c":4.085,"h":4.1,"l":4.075,"n":85,"o":4.075,"t":"2026-10-20T14:40:00Z","v":6336,"vw":4.087666},{"c":4.085,"h":4.1,"l":4.085,"n":76,"o":4.09,"t":"2026-10-20T14:45:00Z","v":8422,"vw":4.091124},{"c":4.115,"h":4.12,"l":4.085,"n":120,"o":4.085,"t":"2026-10-20T14:50:00Z","v":10463,"vw":4.103423},{"c":4.12,"h":4.125,"l":4.115,"n":122,"o":4.12,"t":"2026-10-20T14:55:00Z","v":7756,"vw":4.119198},{"c":4.095,"h":4.125,"l":4.095,"n":161,"o":4.115,"t":"2026-10-20T15:00:00Z","v":24587,"vw":4.106662},{"c":4.135,"h":4.135,"l":4.095,"n":120,"o":4.095,"t":"2026-10-20T15:05:00Z","v":9195,"vw":4.120368},{"c":4.11,"h":4.14,"l":4.1,"n":181,"o":4.135,"t":"2026-10-20T15:10:00Z","v":43311,"vw":4.127144},{"c":4.125,"h":4.125,"l":4.105,"n":114,"o":4.1109,"t":"2026-10-20T15:15:00Z","v":9322,"vw":4.114535},{"c":4.125,"h":4.13,"l":4.11,"n":78,"o":4.125,"t":"2026-10-20T15:20:00Z","v":5718,"vw":4.120525},{"c":4.11,"h":4.125,"l":4.11,"n":245,"o":4.125,"t":"2026-10-20T15:25:00Z","v":14431,"vw":4.112822},{"c":4.13,"h":4.13,"l":4.11,"n":172,"o":4.11,"t":"2026-10-20T15:30:00Z","v":7538,"vw":4.119345},{"c":4.135,"h":4.1386,"l":4.13,"n":95,"o":4.13,"t":"2026-10-20T15:35:00Z","v":3176,"vw":4.132756},{"c":4.125,"h":4.14,"l":4.125,"n":69,"o":4.135,"t":"2026-10-20T15:40:00Z","v":5585,"vw":4.130912},{"c":4.125,"h":4.125,"l":4.125,"n":37,"o":4.125,"t":"2026-10-20T15:45:00Z","v":1536,"vw":4.125},{"c":4.13,"h":4.13,"l":4.115,"n":76,"o":4.13,"t":"2026-10-20T15:50:00Z","v":4211,"vw":4.123295},{"c":4.125,"h":4.14,"l":4.125,"n":76,"o":4.14,"t":"2026-10-20T15:55:00Z","v":4897,"vw":4.132696},{"c":4.125,"h":4.131,"l":4.125,"n":60,"o":4.13,"t":"2026-10-20T16:00:00Z","v":3651,"vw":4.13},{"c":4.13,"h":4.135,"l":4.125,"n":52,"o":4.125,"t":"2026-10-20T16:05:00Z","v":2965,"vw":4.130714},{"c":4.115,"h":4.12,"l":4.115,"n":20,"o":4.12,"t":"2026-10-20T16:10:00Z","v":595,"vw":4.117},{"c":4.11,"h":4.13,"l":4.11,"n":78,"o":4.12,"t":"2026-10-20T16:15:00Z","v":4306,"vw":4.116026},{"c":4.115,"h":4.125,"l":4.11,"n":45,"o":4.11,"t":"2026-10-20T16:20:00Z","v":6046,"vw":4.116187},{"c":4.105,"h":4.125,"l":4.105,"n":62,"o":4.12,"t":"2026-10-20T16:25:00Z","v":7854,"vw":4.119465},{"c":4.105,"h":4.105,"l":4.1,"n":33,"o":4.1,"t":"2026-10-20T16:30:00Z","v":1121,"vw":4.104167},{"c":4.105,"h":4.11,"l":4.1,"n":53,"o":4.105,"t":"2026-10-20T16:35:00Z","v":2187,"vw":4.105517},{"c":4.095,"h":4.105,"l":4.095,"n":67,"o":4.105,"t":"2026-10-20T16:40:00Z","v":6038,"vw":4.098161},{"c":4.1,"h":4.1,"l":4.095,"n":33,"o":4.095,"t":"2026-10-20T16:45:00Z","v":1262,"vw":4.096111},{"c":4.1,"h":4.106,"l":4.095,"n":245,"o":4.095,"t":"2026-10-20T16:50:00Z","v":28769,"vw":4.100844},{"c":4.095,"h":4.095,"l":4.09,"n":48,"o":4.09,"t":"2026-10-20T16:55:00Z","v":1780,"vw":4.0935},{"c":4.085,"h":4.09,"l":4.085,"n":87,"o":4.09,"t":"2026-10-20T17:00:00Z","v":5353,"vw":4.087904},{"c":4.085,"h":4.085,"l":4.085,"n":29,"o":4.085,"t":"2026-10-20T17:05:00Z","v":892,"vw":4.085},{"c":4.085,"h":4.09,"l":4.08,"n":62,"o":4.081,"t":"2026-10-20T17:10:00Z","v":3637,"vw":4.084861},{"c":4.085,"h":4.09,"l":4.085,"n":36,"o":4.085,"t":"2026-10-20T17:15:00Z","v":1635,"vw":4.085454},{"c":4.09,"h":4.09,"l":4.085,"n":42,"o":4.085,"t":"2026-10-20T17:20:00Z","v":1562,"vw":4.085625},{"c":4.075,"h":4.085,"l":4.075,"n":82,"o":4.085,"t":"2026-10-20T17:25:00Z","v":5144,"vw":4.082011},{"c":4.085,"h":4.085,"l":4.08,"n":38,"o":4.08,"t":"2026-10-20T17:30:00Z","v":2983,"vw":4.08271},{"c":4.08,"h":4.085,"l":4.08,"n":38,"o":4.085,"t":"2026-10-20T17:35:00Z","v":2347,"vw":4.080555},{"c":4.06,"h":4.07,"l":4.06,"n":47,"o":4.07,"t":"2026-10-20T17:40:00Z","v":3541,"vw":4.063589},{"c":4.065,"h":4.065,"l":4.055,"n":38,"o":4.055,"t":"2026-10-20T17:45:00Z","v":2441,"vw":4.059675},{"c":4.06,"h":4.07,"l":4.06,"n":27,"o":4.07,"t":"2026-10-20T17:50:00Z","v":1641,"vw":4.061356},{"c":4.065,"h":4.07,"l":4.06,"n":24,"o":4.065,"t":"2026-10-20T17:55:00Z","v":846,"vw":4.065714},{"c":4.06,"h":4.065,"l":4.06,"n":41,"o":4.065,"t":"2026-10-20T18:00:00Z","v":1662,"vw":4.06339},{"c":4.065,"h":4.065,"l":4.06,"n":15,"o":4.06,"t":"2026-10-20T18:05:00Z","v":472,"vw":4.06125},{"c":4.065,"h":4.07,"l":4.06,"n":28,"o":4.06,"t":"2026-10-20T18:10:00Z","v":1685,"vw":4.065},{"c":4.065,"h":4.07,"l":4.06,"n":31,"o":4.07,"t":"2026-10-20T18:15:00Z","v":5519,"vw":4.062682},{"c":4.06,"h":4.065,"l":4.055,"n":47,"o":4.065,"t":"2026-10-20T18:20:00Z","v":2922,"vw":4.061503},{"c":4.05,"h":4.055,"l":4.05,"n":66,"o":4.055,"t":"2026-10-20T18:25:00Z","v":15822,"vw":4.051008},{"c":4.04,"h":4.05,"l":4.04,"n":43,"o":4.045,"t":"2026-10-20T18:30:00Z","v":2010,"vw":4.045444},{"c":4.035,"h":4.045,"l":4.02,"n":208,"o":4.045,"t":"2026-10-20T18:35:00Z","v":22506,"vw":4.029383},{"c":4.03,"h":4.035,"l":4.03,"n":15,"o":4.035,"t":"2026-10-20T18:40:00Z","v":1801,"vw":4.03081},{"c":4.045,"h":4.045,"l":4.035,"n":53,"o":4.035,"t":"2026-10-20T18:45:00Z","v":5365,"vw":4.042443},{"c":4.045,"h":4.055,"l":4.045,"n":174,"o":4.045,"t":"2026-10-20T18:50:00Z","v":26289,"vw":4.04751},{"c":4.07,"h":4.08,"l":4.045,"n":113,"o":4.045,"t":"2026-10-20T18:55:00Z","v":12744,"vw":4.06152},{"c":4.07,"h":4.09,"l":4.07,"n":81,"o":4.075,"t":"2026-10-20T19:00:00Z","v":15896,"vw":4.08224},{"c":4.075,"h":4.08,"l":4.07,"n":45,"o":4.075,"t":"2026-10-20T19:05:00Z","v":1969,"vw":4.074591},{"c":4.075,"h":4.08,"l":4.075,"n":36,"o":4.08,"t":"2026-10-20T19:10:00Z","v":2588,"vw":4.077888},{"c":4.075,"h":4.08,"l":4.075,"n":57,"o":4.075,"t":"2026-10-20T19:15:00Z","v":3675,"vw":4.075398},{"c":4.095,"h":4.105,"l":4.065,"n":249,"o":4.075,"t":"2026-10-20T19:20:00Z","v":32706,"vw":4.082957},{"c":4.095,"h":4.095,"l":4.09,"n":49,"o":4.095,"t":"2026-10-20T19:25:00Z","v":3215,"vw":4.094597},{"c":4.095,"h":4.1,"l":4.095,"n":53,"o":4.095,"t":"2026-10-20T19:30:00Z","v":3979,"vw":4.095737},{"c":4.04,"h":4.09,"l":4.04,"n":196,"o":4.09,"t":"2026-10-20T19:35:00Z","v":25427,"vw":4.05948},{"c":4.025,"h":4.04,"l":4.02,"n":178,"o":4.035,"t":"2026-10-20T19:40:00Z","v":30667,"vw":4.028773},{"c":4.015,"h":4.035,"l":4.015,"n":118,"o":4.026,"t":"2026-10-20T19:45:00Z","v":12245,"vw":4.025341},{"c":4.005,"h":4.02,"l":4,"n":303,"o":4.015,"t":"2026-10-20T19:50:00Z","v":28860,"vw":4.006484},{"c":4.015,"h":4.02,"l":3.98,"n":862,"o":4,"t":"2026-10-20T19:55:00Z","v":111344,"vw":3.99452},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-20T20:00:00Z","v":110837,"vw":4},{"c":4.075,"h":4.08,"l":4.03,"n":29,"o":4.03,"t":"2026-10-21T13:30:00Z","v":8973,"vw":4.047804},{"c":4.01,"h":4.066,"l":4.01,"n":12,"o":4.066,"t":"2026-10-21T13:35:00Z","v":817,"vw":4.045003},{"c":4.01,"h":4.0547,"l":4.01,"n":18,"o":4.0547,"t":"2026-10-21T13:40:00Z","v":794,"vw":4.024041},{"c":4.025,"h":4.045,"l":4.01,"n":116,"o":4.01,"t":"2026-10-21T13:45:00Z","v":9325,"vw":4.022498},{"c":4,"h":4.02,"l":3.99,"n":85,"o":4.01,"t":"2026-10-21T13:50:00Z","v":19852,"vw":4.000008},{"c":4.04,"h":4.04,"l":4.01,"n":18,"o":4.01,"t":"2026-10-21T13:55:00Z","v":4067,"vw":4.021549},{"c":4.035,"h":4.045,"l":4.03,"n":30,"o":4.04,"t":"2026-10-21T14:00:00Z","v":1994,"vw":4.037191},{"c":4.01,"h":4.025,"l":4.01,"n":34,"o":4.025,"t":"2026-10-21T14:05:00Z","v":2591,"vw":4.0169},{"c":4.005,"h":4.005,"l":3.995,"n":41,"o":4,"t":"2026-10-21T14:10:00Z","v":3048,"vw":3.999886},{"c":4.03,"h":4.04,"l":4.005,"n":106,"o":4.01,"t":"2026-10-21T14:15:00Z","v":8789,"vw":4.023442},{"c":4.05,"h":4.05,"l":4.035,"n":25,"o":4.035,"t":"2026-10-21T14:20:00Z","v":1548,"vw":4.041667},{"c":4.04,"h":4.05,"l":4.04,"n":43,"o":4.045,"t":"2026-10-21T14:25:00Z","v":2137,"vw":4.04302},{"c":4.025,"h":4.035,"l":4.025,"n":59,"o":4.035,"t":"2026-10-21T14:30:00Z","v":4688,"vw":4.032705},{"c":4.01,"h":4.025,"l":4.01,"n":41,"o":4.025,"t":"2026-10-21T14:35:00Z","v":3805,"vw":4.016444},{"c":4.055,"h":4.055,"l":4.015,"n":62,"o":4.015,"t":"2026-10-21T14:40:00Z","v":4996,"vw":4.025354},{"c":4.055,"h":4.055,"l":4.05,"n":11,"o":4.05,"t":"2026-10-21T14:45:00Z","v":660,"vw":4.054205},{"c":4.045,"h":4.085,"l":4.03,"n":185,"o":4.0599,"t":"2026-10-21T14:50:00Z","v":28772,"vw":4.058583},{"c":4.02,"h":4.055,"l":4.02,"n":183,"o":4.05,"t":"2026-10-21T14:55:00Z","v":14904,"vw":4.033201},{"c":4.005,"h":4.025,"l":4.005,"n":70,"o":4.025,"t":"2026-10-21T15:00:00Z","v":3994,"vw":4.01963},{"c":3.985,"h":4.005,"l":3.985,"n":48,"o":4.005,"t":"2026-10-21T15:05:00Z","v":4050,"vw":3.994462},{"c":3.985,"h":3.99,"l":3.985,"n":67,"o":3.99,"t":"2026-10-21T15:10:00Z","v":4065,"vw":3.988816},{"c":3.975,"h":3.985,"l":3.97,"n":32,"o":3.985,"t":"2026-10-21T15:15:00Z","v":3167,"vw":3.979209},{"c":3.96,"h":3.965,"l":3.95,"n":104,"o":3.96,"t":"2026-10-21T15:20:00Z","v":4514,"vw":3.956549},{"c":3.955,"h":3.96,"l":3.95,"n":21,"o":3.96,"t":"2026-10-21T15:25:00Z","v":1273,"vw":3.955769},{"c":3.95,"h":3.955,"l":3.95,"n":27,"o":3.955,"t":"2026-10-21T15:30:00Z","v":1408,"vw":3.952002},{"c":3.95,"h":3.96,"l":3.945,"n":111,"o":3.95,"t":"2026-10-21T15:35:00Z","v":11275,"vw":3.950108},{"c":3.965,"h":3.965,"l":3.945,"n":104,"o":3.96,"t":"2026-10-21T15:40:00Z","v":10790,"vw":3.954427},{"c":3.955,"h":3.965,"l":3.955,"n":46,"o":3.965,"t":"2026-10-21T15:45:00Z","v":6536,"vw":3.956135},{"c":3.975,"h":3.975,"l":3.945,"n":216,"o":3.955,"t":"2026-10-21T15:50:00Z","v":32482,"vw":3.956494},{"c":3.985,"h":3.985,"l":3.98,"n":13,"o":3.98,"t":"2026-10-21T15:55:00Z","v":699,"vw":3.981},{"c":3.99,"h":3.99,"l":3.985,"n":10,"o":3.99,"t":"2026-10-21T16:00:00Z","v":536,"vw":3.9875},{"c":3.98,"h":3.99,"l":3.98,"n":26,"o":3.985,"t":"2026-10-21T16:05:00Z","v":1610,"vw":3.9845},{"c":3.985,"h":3.995,"l":3.965,"n":263,"o":3.98,"t":"2026-10-21T16:10:00Z","v":32959,"vw":3.976568},{"c":3.985,"h":3.985,"l":3.985,"n":11,"o":3.985,"t":"2026-10-21T16:15:00Z","v":882,"vw":3.985},{"c":3.97,"h":3.99,"l":3.965,"n":35,"o":3.985,"t":"2026-10-21T16:20:00Z","v":3224,"vw":3.976072},{"c":3.985,"h":3.985,"l":3.965,"n":48,"o":3.965,"t":"2026-10-21T16:25:00Z","v":12512,"vw":3.971206},{"c":3.985,"h":3.985,"l":3.985,"n":12,"o":3.985,"t":"2026-10-21T16:30:00Z","v":773,"vw":3.985},{"c":4.03,"h":4.035,"l":3.985,"n":166,"o":3.985,"t":"2026-10-21T16:35:00Z","v":15078,"vw":4.009992},{"c":4.005,"h":4.035,"l":4.005,"n":61,"o":4.03,"t":"2026-10-21T16:40:00Z","v":4131,"vw":4.021785},{"c":3.995,"h":4.005,"l":3.995,"n":34,"o":4.005,"t":"2026-10-21T16:45:00Z","v":8113,"vw":4.003466},{"c":3.995,"h":3.995,"l":3.985,"n":32,"o":3.99,"t":"2026-10-21T16:50:00Z","v":2561,"vw":3.989817},{"c":4,"h":4,"l":3.995,"n":8,"o":3.995,"t":"2026-10-21T16:55:00Z","v":306,"vw":3.9975},{"c":3.985,"h":4,"l":3.985,"n":45,"o":4,"t":"2026-10-21T17:00:00Z","v":3549,"vw":3.990376},{"c":3.99,"h":3.99,"l":3.985,"n":22,"o":3.985,"t":"2026-10-21T17:05:00Z","v":1409,"vw":3.987216},{"c":3.985,"h":3.995,"l":3.985,"n":26,"o":3.995,"t":"2026-10-21T17:10:00Z","v":1706,"vw":3.990528},{"c":3.985,"h":3.985,"l":3.985,"n":3,"o":3.985,"t":"2026-10-21T17:15:00Z","v":176,"vw":3.985},{"c":4.015,"h":4.02,"l":3.97,"n":113,"o":3.98,"t":"2026-10-21T17:20:00Z","v":20361,"vw":3.999892},{"c":4.025,"h":4.025,"l":4.015,"n":59,"o":4.015,"t":"2026-10-21T17:25:00Z","v":3494,"vw":4.021833},{"c":4.02,"h":4.025,"l":4.01,"n":84,"o":4.025,"t":"2026-10-21T17:30:00Z","v":20809,"vw":4.018403},{"c":4.025,"h":4.025,"l":4.025,"n":14,"o":4.025,"t":"2026-10-21T17:35:00Z","v":1021,"vw":4.025},{"c":4.035,"h":4.04,"l":4.025,"n":59,"o":4.03,"t":"2026-10-21T17:40:00Z","v":9055,"vw":4.034521},{"c":4.035,"h":4.04,"l":4.035,"n":29,"o":4.035,"t":"2026-10-21T17:45:00Z","v":909,"vw":4.03625},{"c":4.035,"h":4.04,"l":4.035,"n":24,"o":4.035,"t":"2026-10-21T17:50:00Z","v":568,"vw":4.036055},{"c":4.04,"h":4.04,"l":4.035,"n":15,"o":4.035,"t":"2026-10-21T17:55:00Z","v":850,"vw":4.037751},{"c":4.035,"h":4.04,"l":4.035,"n":8,"o":4.035,"t":"2026-10-21T18:00:00Z","v":349,"vw":4.036667},{"c":4.035,"h":4.05,"l":4.035,"n":162,"o":4.04,"t":"2026-10-21T18:05:00Z","v":28219,"vw":4.041491},{"c":4.025,"h":4.035,"l":4.025,"n":69,"o":4.035,"t":"2026-10-21T18:10:00Z","v":18446,"vw":4.033087},{"c":4.025,"h":4.025,"l":4.0201,"n":15,"o":4.025,"t":"2026-10-21T18:15:00Z","v":6164,"vw":4.020702},{"c":4.045,"h":4.045,"l":4.025,"n":142,"o":4.025,"t":"2026-10-21T18:20:00Z","v":16254,"vw":4.036806},{"c":4.045,"h":4.045,"l":4.045,"n":13,"o":4.045,"t":"2026-10-21T18:25:00Z","v":581,"vw":4.045},{"c":4.03,"h":4.045,"l":4.02,"n":195,"o":4.045,"t":"2026-10-21T18:30:00Z","v":18510,"vw":4.029844},{"c":4.035,"h":4.04,"l":4.035,"n":34,"o":4.035,"t":"2026-10-21T18:35:00Z","v":2542,"vw":4.038911},{"c":4.045,"h":4.045,"l":4.035,"n":42,"o":4.035,"t":"2026-10-21T18:40:00Z","v":2130,"vw":4.041333},{"c":4.01,"h":4.045,"l":4.01,"n":188,"o":4.045,"t":"2026-10-21T18:45:00Z","v":35765,"vw":4.026829},{"c":3.995,"h":4,"l":3.995,"n":60,"o":4,"t":"2026-10-21T18:50:00Z","v":2909,"vw":3.9972},{"c":3.955,"h":3.99,"l":3.955,"n":91,"o":3.99,"t":"2026-10-21T18:55:00Z","v":7023,"vw":3.971632},{"c":3.96,"h":3.96,"l":3.935,"n":198,"o":3.95,"t":"2026-10-21T19:00:00Z","v":23889,"vw":3.948763},{"c":3.955,"h":3.978,"l":3.955,"n":99,"o":3.965,"t":"2026-10-21T19:05:00Z","v":10350,"vw":3.968731},{"c":3.965,"h":3.9691,"l":3.945,"n":77,"o":3.955,"t":"2026-10-21T19:10:00Z","v":5562,"vw":3.956728},{"c":3.965,"h":3.97,"l":3.965,"n":65,"o":3.965,"t":"2026-10-21T19:15:00Z","v":4926,"vw":3.967354},{"c":3.96,"h":3.965,"l":3.96,"n":85,"o":3.965,"t":"2026-10-21T19:20:00Z","v":5243,"vw":3.962007},{"c":3.955,"h":3.96,"l":3.955,"n":19,"o":3.96,"t":"2026-10-21T19:25:00Z","v":869,"vw":3.956196},{"c":3.96,"h":3.96,"l":3.95,"n":73,"o":3.955,"t":"2026-10-21T19:35:00Z","v":3353,"vw":3.955933},{"c":3.935,"h":3.955,"l":3.935,"n":138,"o":3.955,"t":"2026-10-21T19:40:00Z","v":14405,"vw":3.944443},{"c":3.94,"h":3.94,"l":3.935,"n":66,"o":3.94,"t":"2026-10-21T19:45:00Z","v":4052,"vw":3.938289},{"c":3.965,"h":3.975,"l":3.93,"n":354,"o":3.935,"t":"2026-10-21T19:50:00Z","v":52049,"vw":3.952171},{"c":3.975,"h":3.98,"l":3.95,"n":567,"o":3.97,"t":"2026-10-21T19:55:00Z","v":51475,"vw":3.963619},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-21T20:00:00Z","v":98539,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T08:00:00Z","v":124,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-22T12:50:00Z","v":100,"vw":3.93},{"c":3.96,"h":4,"l":3.9037,"n":26,"o":3.96,"t":"2026-10-22T13:30:00Z","v":7811,"vw":3.954331},{"c":3.995,"h":4,"l":3.96,"n":32,"o":3.99,"t":"2026-10-22T13:35:00Z","v":4737,"vw":3.991915},{"c":3.99,"h":3.99,"l":3.97,"n":28,"o":3.98,"t":"2026-10-22T13:40:00Z","v":2043,"vw":3.985432},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-22T13:45:00Z","v":114,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-22T13:50:00Z","v":100,"vw":3.99},{"c":4.035,"h":4.05,"l":4,"n":28,"o":4,"t":"2026-10-22T13:55:00Z","v":3633,"vw":4.030791},{"c":4.04,"h":4.06,"l":4.04,"n":25,"o":4.05,"t":"2026-10-22T14:00:00Z","v":1735,"vw":4.048638},{"c":4.01,"h":4.0314,"l":4.01,"n":29,"o":4.0314,"t":"2026-10-22T14:05:00Z","v":1977,"vw":4.018294},{"c":4.005,"h":4.02,"l":4.005,"n":37,"o":4.02,"t":"2026-10-22T14:10:00Z","v":2321,"vw":4.014603},{"c":4,"h":4.005,"l":3.995,"n":62,"o":4,"t":"2026-10-22T14:15:00Z","v":3670,"vw":4.001071},{"c":3.985,"h":3.99,"l":3.985,"n":23,"o":3.99,"t":"2026-10-22T14:20:00Z","v":2205,"vw":3.989512},{"c":3.975,"h":3.99,"l":3.9709,"n":48,"o":3.985,"t":"2026-10-22T14:25:00Z","v":13672,"vw":3.979515},{"c":3.975,"h":3.98,"l":3.975,"n":11,"o":3.98,"t":"2026-10-22T14:30:00Z","v":873,"vw":3.977143},{"c":3.98,"h":3.98,"l":3.975,"n":41,"o":3.975,"t":"2026-10-22T14:35:00Z","v":15572,"vw":3.975302},{"c":3.975,"h":3.995,"l":3.97,"n":199,"o":3.99,"t":"2026-10-22T14:40:00Z","v":52655,"vw":3.972906},{"c":3.96,"h":3.975,"l":3.96,"n":109,"o":3.97,"t":"2026-10-22T14:45:00Z","v":3585,"vw":3.965175},{"c":3.965,"h":3.965,"l":3.945,"n":50,"o":3.96,"t":"2026-10-22T14:50:00Z","v":5274,"vw":3.955014},{"c":3.96,"h":3.96,"l":3.955,"n":61,"o":3.96,"t":"2026-10-22T14:55:00Z","v":4237,"vw":3.959531},{"c":3.97,"h":3.97,"l":3.95,"n":122,"o":3.96,"t":"2026-10-22T15:00:00Z","v":12248,"vw":3.960709},{"c":3.955,"h":3.97,"l":3.955,"n":52,"o":3.97,"t":"2026-10-22T15:05:00Z","v":2346,"vw":3.963382},{"c":3.965,"h":3.965,"l":3.955,"n":18,"o":3.955,"t":"2026-10-22T15:15:00Z","v":1399,"vw":3.962308},{"c":3.965,"h":3.975,"l":3.9629,"n":72,"o":3.97,"t":"2026-10-22T15:25:00Z","v":4975,"vw":3.967094},{"c":3.97,"h":3.97,"l":3.965,"n":79,"o":3.965,"t":"2026-10-22T15:30:00Z","v":2270,"vw":3.969286},{"c":3.965,"h":3.965,"l":3.965,"n":38,"o":3.965,"t":"2026-10-22T15:35:00Z","v":2770,"vw":3.965},{"c":3.97,"h":3.97,"l":3.965,"n":39,"o":3.965,"t":"2026-10-22T15:40:00Z","v":2475,"vw":3.96975},{"c":3.97,"h":3.97,"l":3.97,"n":9,"o":3.97,"t":"2026-10-22T15:45:00Z","v":302,"vw":3.97},{"c":4.01,"h":4.015,"l":3.975,"n":97,"o":3.975,"t":"2026-10-22T15:50:00Z","v":10386,"vw":3.994358},{"c":4.015,"h":4.015,"l":4.01,"n":11,"o":4.01,"t":"2026-10-22T15:55:00Z","v":715,"vw":4.011923},{"c":4.01,"h":4.02,"l":4.01,"n":42,"o":4.02,"t":"2026-10-22T16:00:00Z","v":3342,"vw":4.018231},{"c":4.005,"h":4.005,"l":4.005,"n":15,"o":4.005,"t":"2026-10-22T16:05:00Z","v":1704,"vw":4.005},{"c":4,"h":4.01,"l":4,"n":19,"o":4.005,"t":"2026-10-22T16:10:00Z","v":1633,"vw":4.007514},{"c":4.0289,"h":4.035,"l":4.0099,"n":102,"o":4.01,"t":"2026-10-22T16:15:00Z","v":16788,"vw":4.018682},{"c":4.025,"h":4.025,"l":4.025,"n":6,"o":4.025,"t":"2026-10-22T16:20:00Z","v":499,"vw":4.025},{"c":4.03,"h":4.035,"l":4.025,"n":23,"o":4.025,"t":"2026-10-22T16:25:00Z","v":2225,"vw":4.031143},{"c":4.02,"h":4.03,"l":4.02,"n":18,"o":4.03,"t":"2026-10-22T16:30:00Z","v":1043,"vw":4.027857},{"c":4.02,"h":4.025,"l":4.02,"n":16,"o":4.02,"t":"2026-10-22T16:35:00Z","v":1415,"vw":4.021773},{"c":4.02,"h":4.02,"l":4.02,"n":13,"o":4.02,"t":"2026-10-22T16:40:00Z","v":1107,"vw":4.02},{"c":4.015,"h":4.015,"l":4.01,"n":7,"o":4.01,"t":"2026-10-22T16:45:00Z","v":345,"vw":4.012917},{"c":4.025,"h":4.025,"l":3.98,"n":262,"o":4.01,"t":"2026-10-22T16:50:00Z","v":32391,"vw":4.000151},{"c":4.045,"h":4.045,"l":4.03,"n":27,"o":4.03,"t":"2026-10-22T16:55:00Z","v":2261,"vw":4.035269},{"c":4.03,"h":4.045,"l":4.03,"n":40,"o":4.045,"t":"2026-10-22T17:00:00Z","v":2749,"vw":4.036824},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-22T17:05:00Z","v":310,"vw":4.02},{"c":4.01,"h":4.016,"l":4.01,"n":9,"o":4.015,"t":"2026-10-22T17:10:00Z","v":1237,"vw":4.014855},{"c":4.025,"h":4.025,"l":4.01,"n":39,"o":4.015,"t":"2026-10-22T17:15:00Z","v":3087,"vw":4.019067},{"c":4.01,"h":4.03,"l":4.01,"n":47,"o":4.025,"t":"2026-10-22T17:20:00Z","v":7012,"vw":4.021624},{"c":4.01,"h":4.01,"l":4.005,"n":52,"o":4.005,"t":"2026-10-22T17:25:00Z","v":4508,"vw":4.007647},{"c":4.005,"h":4.025,"l":4.005,"n":126,"o":4.005,"t":"2026-10-22T17:30:00Z","v":20370,"vw":4.015068},{"c":4.055,"h":4.055,"l":4,"n":126,"o":4.005,"t":"2026-10-22T17:35:00Z","v":9946,"vw":4.029173},{"c":4.07,"h":4.075,"l":4.05,"n":125,"o":4.05,"t":"2026-10-22T17:40:00Z","v":15141,"vw":4.061305},{"c":4.085,"h":4.115,"l":4.065,"n":112,"o":4.07,"t":"2026-10-22T17:45:00Z","v":17449,"vw":4.096192},{"c":4.095,"h":4.095,"l":4.075,"n":50,"o":4.08,"t":"2026-10-22T17:50:00Z","v":4140,"vw":4.086156},{"c":4.1268,"h":4.1268,"l":4.09,"n":112,"o":4.09,"t":"2026-10-22T17:55:00Z","v":17000,"vw":4.100907},{"c":4.07,"h":4.125,"l":4.07,"n":172,"o":4.125,"t":"2026-10-22T18:00:00Z","v":37978,"vw":4.100905},{"c":4.076,"h":4.08,"l":4.0601,"n":48,"o":4.0601,"t":"2026-10-22T18:05:00Z","v":4403,"vw":4.075501},{"c":4.09,"h":4.1198,"l":4.075,"n":168,"o":4.075,"t":"2026-10-22T18:10:00Z","v":55093,"vw":4.094815},{"c":4.09,"h":4.09,"l":4.075,"n":35,"o":4.08,"t":"2026-10-22T18:15:00Z","v":2803,"vw":4.0822},{"c":4.09,"h":4.1,"l":4.09,"n":61,"o":4.095,"t":"2026-10-22T18:20:00Z","v":4838,"vw":4.097698},{"c":4.095,"h":4.0989,"l":4.08,"n":126,"o":4.0989,"t":"2026-10-22T18:25:00Z","v":11901,"vw":4.088006},{"c":4.095,"h":4.1,"l":4.09,"n":60,"o":4.095,"t":"2026-10-22T18:30:00Z","v":5819,"vw":4.097556},{"c":4.1,"h":4.106,"l":4.095,"n":114,"o":4.095,"t":"2026-10-22T18:35:00Z","v":21628,"vw":4.099941},{"c":4.105,"h":4.105,"l":4.095,"n":62,"o":4.1,"t":"2026-10-22T18:40:00Z","v":4051,"vw":4.10039},{"c":4.105,"h":4.105,"l":4.105,"n":25,"o":4.105,"t":"2026-10-22T18:45:00Z","v":1736,"vw":4.105},{"c":4.115,"h":4.145,"l":4.1,"n":348,"o":4.105,"t":"2026-10-22T18:50:00Z","v":50519,"vw":4.11452},{"c":4.075,"h":4.115,"l":4.075,"n":70,"o":4.115,"t":"2026-10-22T18:55:00Z","v":18350,"vw":4.110491},{"c":4.075,"h":4.075,"l":4.07,"n":85,"o":4.075,"t":"2026-10-22T19:00:00Z","v":30516,"vw":4.070594},{"c":4.08,"h":4.08,"l":4.07,"n":67,"o":4.075,"t":"2026-10-22T19:05:00Z","v":2985,"vw":4.078458},{"c":4.095,"h":4.095,"l":4.075,"n":74,"o":4.075,"t":"2026-10-22T19:10:00Z","v":5867,"vw":4.086858},{"c":4.095,"h":4.1,"l":4.085,"n":74,"o":4.09,"t":"2026-10-22T19:15:00Z","v":6882,"vw":4.091749},{"c":4.085,"h":4.095,"l":4.075,"n":66,"o":4.095,"t":"2026-10-22T19:20:00Z","v":7446,"vw":4.086894},{"c":4.07,"h":4.08,"l":4.07,"n":18,"o":4.08,"t":"2026-10-22T19:25:00Z","v":969,"vw":4.0775},{"c":4.055,"h":4.075,"l":4.055,"n":52,"o":4.07,"t":"2026-10-22T19:30:00Z","v":3508,"vw":4.066743},{"c":4.05,"h":4.065,"l":4.05,"n":67,"o":4.055,"t":"2026-10-22T19:35:00Z","v":4427,"vw":4.059192},{"c":4.045,"h":4.055,"l":4.04,"n":36,"o":4.055,"t":"2026-10-22T19:40:00Z","v":5263,"vw":4.04449},{"c":4.08,"h":4.08,"l":4.045,"n":142,"o":4.045,"t":"2026-10-22T19:45:00Z","v":15090,"vw":4.058251},{"c":4.065,"h":4.085,"l":4.06,"n":195,"o":4.08,"t":"2026-10-22T19:50:00Z","v":29686,"vw":4.06647},{"c":4.065,"h":4.07,"l":4.04,"n":870,"o":4.065,"t":"2026-10-22T19:55:00Z","v":100260,"vw":4.056331},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-22T20:00:00Z","v":75398,"vw":4.06},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-22T22:55:00Z","v":400,"vw":3.98}],"history":[{"c":3.09,"h":3.2,"l":3.06,"n":1249,"o":3.11,"t":"2024-10-21T04:00:00Z","v":240539,"vw":3.127451},{"c":3.14,"h":3.15,"l":3.05,"n":602,"o":3.08,"t":"2024-10-22T04:00:00Z","v":64940,"vw":3.102625},{"c":3.13,"h":3.26,"l":3.1,"n":972,"o":3.26,"t":"2024-10-23T04:00:00Z","v":120840,"vw":3.164114},{"c":3.07,"h":3.2,"l":3.06,"n":561,"o":3.2,"t":"2024-10-24T04:00:00Z","v":28644,"vw":3.097634},{"c":2.99,"h":3.09,"l":2.985,"n":830,"o":3.09,"t":"2024-10-25T04:00:00Z","v":72553,"vw":3.008576},{"c":3.11,"h":3.205,"l":2.995,"n":1162,"o":3,"t":"2024-10-28T04:00:00Z","v":175832,"vw":3.117451},{"c":3.03,"h":3.105,"l":3.01,"n":568,"o":3.09,"t":"2024-10-29T04:00:00Z","v":46590,"vw":3.040536},{"c":2.98,"h":3.04,"l":2.97,"n":622,"o":3.03,"t":"2024-10-30T04:00:00Z","v":33654,"vw":2.994857},{"c":3.04,"h":3.09,"l":2.89,"n":1528,"o":3,"t":"2024-10-31T04:00:00Z","v":176832,"vw":3.005485},{"c":3.5,"h":3.8,"l":3.16,"n":7072,"o":3.2,"t":"2024-11-01T04:00:00Z","v":1481572,"vw":3.639703},{"c":3.46,"h":3.6,"l":3.4,"n":4467,"o":3.6,"t":"2024-11-04T05:00:00Z","v":1048500,"vw":3.496164},{"c":3.58,"h":3.59,"l":3.37,"n":3076,"o":3.4,"t":"2024-11-05T05:00:00Z","v":1283462,"vw":3.496225},{"c":3.75,"h":3.84,"l":3.3,"n":5572,"o":3.53,"t":"2024-11-06T05:00:00Z","v":659199,"vw":3.705583},{"c":3.56,"h":3.7899,"l":3.55,"n":3170,"o":3.7,"t":"2024-11-07T05:00:00Z","v":304810,"vw":3.642771},{"c":3.45,"h":3.53,"l":3.41,"n":1733,"o":3.51,"t":"2024-11-08T05:00:00Z","v":203190,"vw":3.472811},{"c":3.55,"h":3.6,"l":3.32,"n":7011,"o":3.49,"t":"2024-11-11T05:00:00Z","v":2664613,"vw":3.471627},{"c":3.39,"h":3.7,"l":3.39,"n":3764,"o":3.5,"t":"2024-11-12T05:00:00Z","v":556945,"vw":3.495898},{"c":3.23,"h":3.45,"l":3.175,"n":2502,"o":3.45,"t":"2024-11-13T05:00:00Z","v":448990,"vw":3.257981},{"c":3.24,"h":3.32,"l":3.17,"n":2818,"o":3.27,"t":"2024-11-14T05:00:00Z","v":283162,"vw":3.260079},{"c":3.32,"h":3.49,"l":3.2692,"n":5516,"o":3.32,"t":"2024-11-15T05:00:00Z","v":631242,"vw":3.345504},{"c":3.32,"h":3.49,"l":3.26,"n":2693,"o":3.39,"t":"2024-11-18T05:00:00Z","v":303809,"vw":3.381894},{"c":3.24,"h":3.31,"l":3.19,"n":1764,"o":3.29,"t":"2024-11-19T05:00:00Z","v":126834,"vw":3.229663},{"c":3.15,"h":3.27,"l":3.06,"n":1747,"o":3.27,"t":"2024-11-20T05:00:00Z","v":171867,"vw":3.140342},{"c":3.21,"h":3.22,"l":3.09,"n":1134,"o":3.15,"t":"2024-11-21T05:00:00Z","v":124868,"vw":3.173264},{"c":3.37,"h":3.42,"l":3.21,"n":1707,"o":3.21,"t":"2024-11-22T05:00:00Z","v":170089,"vw":3.361269},{"c":3.49,"h":3.64,"l":3.43,"n":4264,"o":3.5,"t":"2024-11-25T05:00:00Z","v":493219,"vw":3.516066},{"c":4.4,"h":4.72,"l":3.5,"n":24786,"o":3.52,"t":"2024-11-26T05:00:00Z","v":4208679,"vw":4.285475},{"c":4.24,"h":4.4,"l":4.05,"n":6795,"o":4.2,"t":"2024-11-27T05:00:00Z","v":751507,"vw":4.260916},{"c":4.44,"h":4.538,"l":4.26,"n":5463,"o":4.26,"t":"2024-11-29T05:00:00Z","v":668265,"vw":4.43074},{"c":4.4,"h":4.48,"l":4.2663,"n":4208,"o":4.41,"t":"2024-12-02T05:00:00Z","v":463167,"vw":4.373785},{"c":4.14,"h":4.49,"l":4.12,"n":5359,"o":4.4,"t":"2024-12-03T05:00:00Z","v":412425,"vw":4.216798},{"c":4.19,"h":4.245,"l":4.06,"n":4360,"o":4.12,"t":"2024-12-04T05:00:00Z","v":358060,"vw":4.168553},{"c":4.1,"h":4.2,"l":4.02,"n":3621,"o":4.2,"t":"2024-12-05T05:00:00Z","v":228974,"vw":4.09595},{"c":4.21,"h":4.25,"l":4.11,"n":3776,"o":4.14,"t":"2024-12-06T05:00:00Z","v":290352,"vw":4.204541},{"c":4.07,"h":4.31,"l":4.07,"n":3133,"o":4.24,"t":"2024-12-09T05:00:00Z","v":237654,"vw":4.180907},{"c":4.17,"h":4.19,"l":4.02,"n":2431,"o":4.03,"t":"2024-12-10T05:00:00Z","v":181035,"vw":4.12789},{"c":4.12,"h":4.26,"l":4.07,"n":2826,"o":4.24,"t":"2024-12-11T05:00:00Z","v":248892,"vw":4.135064},{"c":3.99,"h":4.16,"l":3.94,"n":1911,"o":4.16,"t":"2024-12-12T05:00:00Z","v":170485,"vw":4.014327},{"c":4.06,"h":4.085,"l":3.9007,"n":2102,"o":3.97,"t":"2024-12-13T05:00:00Z","v":176046,"vw":4.017226},{"c":4.13,"h":4.24,"l":4.06,"n":3844,"o":4.09,"t":"2024-12-16T05:00:00Z","v":243590,"vw":4.161303},{"c":4.07,"h":4.17,"l":3.9995,"n":2741,"o":4.09,"t":"2024-12-17T05:00:00Z","v":206375,"vw":4.054501},{"c":3.77,"h":4.075,"l":3.725,"n":3057,"o":4.07,"t":"2024-12-18T05:00:00Z","v":339497,"vw":3.870661},{"c":4.09,"h":4.19,"l":3.82,"n":6084,"o":3.82,"t":"2024-12-19T05:00:00Z","v":381207,"vw":4.07591},{"c":4.17,"h":4.25,"l":4.04,"n":4779,"o":4.07,"t":"2024-12-20T05:00:00Z","v":845812,"vw":4.155637},{"c":4.27,"h":4.28,"l":4.1078,"n":2849,"o":4.18,"t":"2024-12-23T05:00:00Z","v":317790,"vw":4.205312},{"c":4.24,"h":4.347,"l":4.19,"n":2722,"o":4.25,"t":"2024-12-24T05:00:00Z","v":286962,"vw":4.230299},{"c":4.53,"h":4.54,"l":4.18,"n":3249,"o":4.22,"t":"2024-12-26T05:00:00Z","v":576690,"vw":4.439954},{"c":4.95,"h":5.0516,"l":4.41,"n":9052,"o":4.5,"t":"2024-12-27T05:00:00Z","v":1878440,"vw":4.777533},{"c":5.05,"h":5.24,"l":4.81,"n":7378,"o":5.01,"t":"2024-12-30T05:00:00Z","v":1065976,"vw":5.00122},{"c":5.2,"h":5.24,"l":4.9043,"n":4819,"o":5.1,"t":"2024-12-31T05:00:00Z","v":598840,"vw":5.120216},{"c":5.07,"h":5.46,"l":5.01,"n":4842,"o":5.23,"t":"2025-01-02T05:00:00Z","v":431310,"vw":5.166212},{"c":5.12,"h":5.1799,"l":4.96,"n":2993,"o":5.13,"t":"2025-01-03T05:00:00Z","v":253024,"vw":5.077919},{"c":4.98,"h":5.195,"l":4.96,"n":3745,"o":5.15,"t":"2025-01-06T05:00:00Z","v":394063,"vw":5.025402},{"c":4.77,"h":5.06,"l":4.76,"n":3801,"o":4.98,"t":"2025-01-07T05:00:00Z","v":407591,"vw":4.852218},{"c":4.665,"h":4.76,"l":4.47,"n":4713,"o":4.76,"t":"2025-01-08T05:00:00Z","v":553279,"vw":4.604559},{"c":5.12,"h":5.59,"l":4.96,"n":13654,"o":5,"t":"2025-01-10T05:00:00Z","v":2118358,"vw":5.305533},{"c":5.23,"h":5.68,"l":5.01,"n":12265,"o":5.21,"t":"2025-01-13T05:00:00Z","v":1643309,"vw":5.371578},{"c":4.96,"h":5.6,"l":4.88,"n":7503,"o":5.36,"t":"2025-01-14T05:00:00Z","v":1055130,"vw":5.062113},{"c":5.275,"h":5.48,"l":5,"n":8688,"o":5.01,"t":"2025-01-15T05:00:00Z","v":1032678,"vw":5.289605},{"c":4.93,"h":5.3464,"l":4.81,"n":6975,"o":5.28,"t":"2025-01-16T05:00:00Z","v":737336,"vw":4.97011},{"c":5.165,"h":5.25,"l":4.855,"n":5355,"o":4.99,"t":"2025-01-17T05:00:00Z","v":535904,"vw":5.101685},{"c":5.445,"h":5.5997,"l":5.21,"n":7179,"o":5.27,"t":"2025-01-21T05:00:00Z","v":828181,"vw":5.421659},{"c":4.81,"h":5.405,"l":4.75,"n":8161,"o":5.36,"t":"2025-01-22T05:00:00Z","v":1086092,"vw":5.033831},{"c":4.885,"h":4.95,"l":4.57,"n":5814,"o":4.81,"t":"2025-01-23T05:00:00Z","v":868377,"vw":4.789834},{"c":4.535,"h":4.905,"l":4.4509,"n":7387,"o":4.87,"t":"2025-01-24T05:00:00Z","v":1004743,"vw":4.561596},{"c":4.41,"h":4.505,"l":4.255,"n":7249,"o":4.45,"t":"2025-01-27T05:00:00Z","v":776422,"vw":4.325681},{"c":4.55,"h":4.57,"l":4.35,"n":4371,"o":4.42,"t":"2025-01-28T05:00:00Z","v":364290,"vw":4.481501},{"c":4.79,"h":4.88,"l":4.48,"n":6421,"o":4.55,"t":"2025-01-29T05:00:00Z","v":695541,"vw":4.763478},{"c":4.69,"h":5,"l":4.65,"n":4746,"o":4.85,"t":"2025-01-30T05:00:00Z","v":540388,"vw":4.805892},{"c":4.94,"h":5.25,"l":4.71,"n":8187,"o":4.72,"t":"2025-01-31T05:00:00Z","v":1017067,"vw":5.031347},{"c":5.04,"h":5.2,"l":4.69,"n":5795,"o":4.75,"t":"2025-02-03T05:00:00Z","v":738242,"vw":4.996457},{"c":4.97,"h":5.12,"l":4.84,"n":3920,"o":5.04,"t":"2025-02-04T05:00:00Z","v":391597,"vw":4.957494},{"c":5.185,"h":5.21,"l":4.89,"n":5183,"o":4.97,"t":"2025-02-05T05:00:00Z","v":538476,"vw":5.098976},{"c":5.02,"h":5.2,"l":4.955,"n":4178,"o":5.17,"t":"2025-02-06T05:00:00Z","v":323520,"vw":5.029997},{"c":4.95,"h":5.08,"l":4.9,"n":4168,"o":5.02,"t":"2025-02-07T05:00:00Z","v":347010,"vw":4.976644},{"c":5.15,"h":5.18,"l":4.915,"n":4572,"o":4.97,"t":"2025-02-10T05:00:00Z","v":457357,"vw":5.065249},{"c":4.98,"h":5.1584,"l":4.83,"n":3871,"o":5.08,"t":"2025-02-11T05:00:00Z","v":379623,"vw":4.963458},{"c":4.93,"h":5.04,"l":4.845,"n":2806,"o":4.89,"t":"2025-02-12T05:00:00Z","v":225882,"vw":4.944026},{"c":5.105,"h":5.24,"l":5,"n":4581,"o":5,"t":"2025-02-13T05:00:00Z","v":415937,"vw":5.126075},{"c":5.16,"h":5.19,"l":4.93,"n":3456,"o":5.01,"t":"2025-02-14T05:00:00Z","v":285522,"vw":5.070177},{"c":5.16,"h":5.366,"l":5.12,"n":5050,"o":5.2,"t":"2025-02-18T05:00:00Z","v":529452,"vw":5.211357},{"c":4.75,"h":5.19,"l":4.69,"n":3315,"o":5.14,"t":"2025-02-19T05:00:00Z","v":455515,"vw":4.884901},{"c":4.65,"h":4.86,"l":4.63,"n":3803,"o":4.78,"t":"2025-02-20T05:00:00Z","v":384063,"vw":4.703144},{"c":4.56,"h":4.69,"l":4.46,"n":3820,"o":4.69,"t":"2025-02-21T05:00:00Z","v":460595,"vw":4.550179},{"c":4.47,"h":4.62,"l":4.45,"n":3340,"o":4.62,"t":"2025-02-24T05:00:00Z","v":380787,"vw":4.511647},{"c":4.32,"h":4.74,"l":4.29,"n":3963,"o":4.51,"t":"2025-02-25T05:00:00Z","v":435146,"vw":4.388061},{"c":4.39,"h":4.54,"l":4.305,"n":3256,"o":4.33,"t":"2025-02-26T05:00:00Z","v":296753,"vw":4.424176},{"c":4.115,"h":4.46,"l":4.05,"n":4889,"o":4.37,"t":"2025-02-27T05:00:00Z","v":893067,"vw":4.177326},{"c":4.26,"h":4.33,"l":3.95,"n":3811,"o":4.13,"t":"2025-02-28T05:00:00Z","v":536071,"vw":4.186186},{"c":4.09,"h":4.35,"l":4.05,"n":3431,"o":4.32,"t":"2025-03-03T05:00:00Z","v":278039,"vw":4.157522},{"c":4.36,"h":4.5897,"l":4,"n":11574,"o":4.05,"t":"2025-03-04T05:00:00Z","v":1755699,"vw":4.356051},{"c":3.88,"h":4.2569,"l":3.57,"n":11482,"o":4.22,"t":"2025-03-05T05:00:00Z","v":2062230,"vw":3.877397},{"c":3.96,"h":4.01,"l":3.62,"n":7269,"o":3.815,"t":"2025-03-06T05:00:00Z","v":841731,"vw":3.851269},{"c":3.64,"h":3.865,"l":3.43,"n":11978,"o":3.66,"t":"2025-03-07T05:00:00Z","v":3377229,"vw":3.630754},{"c":3.645,"h":3.82,"l":3.45,"n":8925,"o":3.56,"t":"2025-03-10T04:00:00Z","v":1390301,"vw":3.603486},{"c":3.52,"h":3.69,"l":3.42,"n":8009,"o":3.65,"t":"2025-03-11T04:00:00Z","v":806951,"vw":3.551266},{"c":3.54,"h":3.65,"l":3.53,"n":5123,"o":3.59,"t":"2025-03-12T04:00:00Z","v":559254,"vw":3.581967},{"c":3.45,"h":3.52,"l":3.25,"n":6311,"o":3.52,"t":"2025-03-13T04:00:00Z","v":753042,"vw":3.379395},{"c":3.57,"h":3.6,"l":3.435,"n":2924,"o":3.47,"t":"2025-03-14T04:00:00Z","v":284461,"vw":3.536466},{"c":3.52,"h":3.585,"l":3.47,"n":4273,"o":3.56,"t":"2025-03-17T04:00:00Z","v":305274,"vw":3.516238},{"c":3.44,"h":3.52,"l":3.4,"n":4460,"o":3.5,"t":"2025-03-18T04:00:00Z","v":403106,"vw":3.448677},{"c":3.44,"h":3.501,"l":3.4,"n":2690,"o":3.44,"t":"2025-03-19T04:00:00Z","v":244930,"vw":3.449483},{"c":3.48,"h":3.5,"l":3.41,"n":3262,"o":3.43,"t":"2025-03-20T04:00:00Z","v":294852,"vw":3.472885},{"c":3.44,"h":3.5,"l":3.3413,"n":2531,"o":3.46,"t":"2025-03-21T04:00:00Z","v":493889,"vw":3.447898},{"c":3.45,"h":3.53,"l":3.43,"n":3666,"o":3.49,"t":"2025-03-24T04:00:00Z","v":398573,"vw":3.473885},{"c":3.38,"h":3.44,"l":3.31,"n":3290,"o":3.43,"t":"2025-03-25T04:00:00Z","v":303000,"vw":3.365223},{"c":3.23,"h":3.41,"l":3.21,"n":4661,"o":3.39,"t":"2025-03-26T04:00:00Z","v":436374,"vw":3.27307},{"c":3.21,"h":3.27,"l":3.14,"n":4817,"o":3.2,"t":"2025-03-27T04:00:00Z","v":444048,"vw":3.201667},{"c":3.09,"h":3.21,"l":3.03,"n":5124,"o":3.18,"t":"2025-03-28T04:00:00Z","v":451163,"vw":3.100567},{"c":2.93,"h":3.06,"l":2.88,"n":4412,"o":3,"t":"2025-03-31T04:00:00Z","v":745843,"vw":2.971334},{"c":2.95,"h":2.98,"l":2.85,"n":4397,"o":2.91,"t":"2025-04-01T04:00:00Z","v":389674,"vw":2.936937},{"c":2.955,"h":3.02,"l":2.9,"n":3349,"o":2.94,"t":"2025-04-02T04:00:00Z","v":238110,"vw":2.969448},{"c":2.67,"h":2.9772,"l":2.65,"n":4511,"o":2.85,"t":"2025-04-03T04:00:00Z","v":585341,"vw":2.736604},{"c":2.52,"h":2.6,"l":2.335,"n":5277,"o":2.6,"t":"2025-04-04T04:00:00Z","v":676050,"vw":2.452082},{"c":2.47,"h":2.62,"l":2.27,"n":6858,"o":2.43,"t":"2025-04-07T04:00:00Z","v":668208,"vw":2.47512},{"c":2.37,"h":2.58,"l":2.32,"n":6891,"o":2.57,"t":"2025-04-08T04:00:00Z","v":873533,"vw":2.427895},{"c":2.57,"h":2.6,"l":2.13,"n":8293,"o":2.3,"t":"2025-04-09T04:00:00Z","v":1472173,"vw":2.397038},{"c":2.43,"h":2.59,"l":2.325,"n":4895,"o":2.5,"t":"2025-04-10T04:00:00Z","v":537005,"vw":2.430635},{"c":2.4,"h":2.465,"l":2.35,"n":3499,"o":2.42,"t":"2025-04-11T04:00:00Z","v":311053,"vw":2.39656},{"c":2.6,"h":2.655,"l":2.44,"n":7530,"o":2.44,"t":"2025-04-14T04:00:00Z","v":696211,"vw":2.58318},{"c":2.62,"h":2.71,"l":2.6,"n":4089,"o":2.6,"t":"2025-04-15T04:00:00Z","v":372241,"vw":2.660165},{"c":2.485,"h":2.6921,"l":2.445,"n":3869,"o":2.58,"t":"2025-04-16T04:00:00Z","v":412127,"vw":2.505346},{"c":2.72,"h":2.74,"l":2.5,"n":5707,"o":2.55,"t":"2025-04-17T04:00:00Z","v":578601,"vw":2.654381},{"c":2.56,"h":2.72,"l":2.5,"n":2797,"o":2.7,"t":"2025-04-21T04:00:00Z","v":255542,"vw":2.579579},{"c":2.69,"h":2.695,"l":2.555,"n":3037,"o":2.66,"t":"2025-04-22T04:00:00Z","v":267595,"vw":2.637569},{"c":2.7,"h":2.81,"l":2.685,"n":3390,"o":2.79,"t":"2025-04-23T04:00:00Z","v":376121,"vw":2.733731},{"c":2.87,"h":2.97,"l":2.7,"n":5211,"o":2.75,"t":"2025-04-24T04:00:00Z","v":530510,"vw":2.868754},{"c":2.86,"h":2.87,"l":2.76,"n":4557,"o":2.85,"t":"2025-04-25T04:00:00Z","v":425563,"vw":2.812048},{"c":2.83,"h":2.915,"l":2.76,"n":3690,"o":2.85,"t":"2025-04-28T04:00:00Z","v":239531,"vw":2.828036},{"c":2.84,"h":2.885,"l":2.75,"n":2924,"o":2.81,"t":"2025-04-29T04:00:00Z","v":272606,"vw":2.839298},{"c":2.84,"h":2.88,"l":2.73,"n":3516,"o":2.83,"t":"2025-04-30T04:00:00Z","v":282776,"vw":2.797087},{"c":2.85,"h":2.9101,"l":2.8,"n":3798,"o":2.85,"t":"2025-05-01T04:00:00Z","v":327393,"vw":2.866009},{"c":2.91,"h":2.98,"l":2.82,"n":5765,"o":2.87,"t":"2025-05-02T04:00:00Z","v":581910,"vw":2.932772},{"c":2.89,"h":2.94,"l":2.845,"n":3415,"o":2.88,"t":"2025-05-05T04:00:00Z","v":390052,"vw":2.921047},{"c":2.99,"h":3.1,"l":2.84,"n":4535,"o":2.85,"t":"2025-05-06T04:00:00Z","v":426749,"vw":2.994372},{"c":2.98,"h":3.125,"l":2.951,"n":4800,"o":3,"t":"2025-05-07T04:00:00Z","v":438668,"vw":3.033417},{"c":3.01,"h":3.115,"l":2.98,"n":3964,"o":3.04,"t":"2025-05-08T04:00:00Z","v":355866,"vw":3.028509},{"c":3.03,"h":3.075,"l":2.98,"n":3664,"o":3.02,"t":"2025-05-09T04:00:00Z","v":318339,"vw":3.029874},{"c":3.19,"h":3.19,"l":3.08,"n":3903,"o":3.1,"t":"2025-05-12T04:00:00Z","v":383336,"vw":3.148833},{"c":3.17,"h":3.38,"l":3.17,"n":5423,"o":3.24,"t":"2025-05-13T04:00:00Z","v":446198,"vw":3.22176},{"c":3,"h":3.24,"l":3,"n":5351,"o":3.2,"t":"2025-05-14T04:00:00Z","v":330650,"vw":3.059195},{"c":2.95,"h":3.01,"l":2.84,"n":3923,"o":2.93,"t":"2025-05-15T04:00:00Z","v":316789,"vw":2.942369},{"c":2.91,"h":3.055,"l":2.8701,"n":4790,"o":2.97,"t":"2025-05-16T04:00:00Z","v":418226,"vw":2.938684},{"c":2.84,"h":2.94,"l":2.77,"n":4514,"o":2.85,"t":"2025-05-19T04:00:00Z","v":419568,"vw":2.837407},{"c":2.87,"h":2.91,"l":2.75,"n":4110,"o":2.84,"t":"2025-05-20T04:00:00Z","v":420785,"vw":2.846882},{"c":2.65,"h":2.83,"l":2.58,"n":4708,"o":2.83,"t":"2025-05-21T04:00:00Z","v":543770,"vw":2.665501},{"c":2.735,"h":2.775,"l":2.585,"n":3188,"o":2.62,"t":"2025-05-22T04:00:00Z","v":210187,"vw":2.726231},{"c":2.72,"h":2.76,"l":2.661,"n":3292,"o":2.68,"t":"2025-05-23T04:00:00Z","v":214891,"vw":2.721729},{"c":2.85,"h":2.86,"l":2.765,"n":3774,"o":2.77,"t":"2025-05-27T04:00:00Z","v":305347,"vw":2.831821},{"c":2.79,"h":2.865,"l":2.755,"n":4036,"o":2.83,"t":"2025-05-28T04:00:00Z","v":263046,"vw":2.799125},{"c":2.96,"h":2.99,"l":2.815,"n":6401,"o":2.82,"t":"2025-05-29T04:00:00Z","v":515221,"vw":2.937703},{"c":2.945,"h":3.025,"l":2.845,"n":7091,"o":2.94,"t":"2025-05-30T04:00:00Z","v":941315,"vw":2.955277},{"c":3.15,"h":3.275,"l":2.87,"n":8292,"o":3,"t":"2025-06-02T04:00:00Z","v":1060449,"vw":3.130313},{"c":3.21,"h":3.235,"l":3.0634,"n":5573,"o":3.16,"t":"2025-06-03T04:00:00Z","v":572829,"vw":3.177089},{"c":3.08,"h":3.26,"l":3.05,"n":5200,"o":3.19,"t":"2025-06-04T04:00:00Z","v":565864,"vw":3.130731},{"c":3.08,"h":3.2,"l":3.05,"n":4564,"o":3.07,"t":"2025-06-05T04:00:00Z","v":297778,"vw":3.133579},{"c":3.16,"h":3.288,"l":3.1,"n":4785,"o":3.1,"t":"2025-06-06T04:00:00Z","v":409043,"vw":3.199145},{"c":3.11,"h":3.22,"l":3,"n":6733,"o":3.18,"t":"2025-06-09T04:00:00Z","v":621721,"vw":3.139784},{"c":2.99,"h":3.1,"l":2.98,"n":4407,"o":3.1,"t":"2025-06-10T04:00:00Z","v":520383,"vw":3.007041},{"c":2.885,"h":3.09,"l":2.88,"n":6295,"o":3,"t":"2025-06-11T04:00:00Z","v":520538,"vw":2.954412},{"c":2.83,"h":2.92,"l":2.815,"n":3001,"o":2.88,"t":"2025-06-12T04:00:00Z","v":249880,"vw":2.854954},{"c":2.79,"h":2.86,"l":2.75,"n":4670,"o":2.8,"t":"2025-06-13T04:00:00Z","v":453407,"vw":2.808811},{"c":2.84,"h":2.87,"l":2.79,"n":4618,"o":2.8,"t":"2025-06-16T04:00:00Z","v":435861,"vw":2.840895},{"c":3,"h":3.02,"l":2.8,"n":5911,"o":2.8,"t":"2025-06-17T04:00:00Z","v":586641,"vw":2.940431},{"c":3,"h":3.16,"l":2.93,"n":5074,"o":2.98,"t":"2025-06-18T04:00:00Z","v":411269,"vw":3.046393},{"c":3.05,"h":3.105,"l":2.99,"n":4561,"o":3.07,"t":"2025-06-20T04:00:00Z","v":743664,"vw":3.050613},{"c":3.11,"h":3.19,"l":3.015,"n":5323,"o":3.04,"t":"2025-06-23T04:00:00Z","v":531572,"vw":3.108086},{"c":3.25,"h":3.27,"l":3.13,"n":3889,"o":3.15,"t":"2025-06-24T04:00:00Z","v":425460,"vw":3.21976},{"c":3.1,"h":3.28,"l":3.07,"n":5139,"o":3.26,"t":"2025-06-25T04:00:00Z","v":576578,"vw":3.170202},{"c":3.14,"h":3.19,"l":3.07,"n":3688,"o":3.09,"t":"2025-06-26T04:00:00Z","v":307367,"vw":3.133896},{"c":3.12,"h":3.21,"l":3.065,"n":4336,"o":3.14,"t":"2025-06-27T04:00:00Z","v":2241477,"vw":3.122599},{"c":2.99,"h":3.17,"l":2.97,"n":5403,"o":3.13,"t":"2025-06-30T04:00:00Z","v":663562,"vw":3.047085},{"c":2.99,"h":3.09,"l":2.95,"n":5318,"o":2.97,"t":"2025-07-01T04:00:00Z","v":693234,"vw":3.011002},{"c":3.06,"h":3.0867,"l":2.93,"n":5241,"o":3.01,"t":"2025-07-02T04:00:00Z","v":726604,"vw":3.012603},{"c":3.17,"h":3.2,"l":3.08,"n":1787,"o":3.08,"t":"2025-07-03T04:00:00Z","v":174456,"vw":3.149489},{"c":3.04,"h":3.16,"l":2.99,"n":4631,"o":3.13,"t":"2025-07-07T04:00:00Z","v":476014,"vw":3.057146},{"c":2.96,"h":3.04,"l":2.94,"n":3297,"o":3.04,"t":"2025-07-08T04:00:00Z","v":329337,"vw":2.984553},{"c":3.02,"h":3.035,"l":2.93,"n":3135,"o":2.96,"t":"2025-07-09T04:00:00Z","v":315478,"vw":2.993678},{"c":3.07,"h":3.09,"l":3,"n":3065,"o":3.01,"t":"2025-07-10T04:00:00Z","v":337565,"vw":3.063442},{"c":3,"h":3.08,"l":2.96,"n":2571,"o":3.05,"t":"2025-07-11T04:00:00Z","v":316153,"vw":3.006114},{"c":2.96,"h":3.02,"l":2.92,"n":3238,"o":2.99,"t":"2025-07-14T04:00:00Z","v":278791,"vw":2.966084},{"c":2.9,"h":3.005,"l":2.895,"n":4243,"o":2.98,"t":"2025-07-15T04:00:00Z","v":379544,"vw":2.932694},{"c":2.94,"h":2.98,"l":2.89,"n":3292,"o":2.94,"t":"2025-07-16T04:00:00Z","v":317649,"vw":2.933427},{"c":2.96,"h":2.985,"l":2.915,"n":5372,"o":2.94,"t":"2025-07-17T04:00:00Z","v":421638,"vw":2.956121},{"c":3.01,"h":3.08,"l":2.945,"n":4412,"o":3,"t":"2025-07-18T04:00:00Z","v":326950,"vw":3.024571},{"c":2.95,"h":3.1,"l":2.9011,"n":4085,"o":3.03,"t":"2025-07-21T04:00:00Z","v":284813,"vw":2.975104},{"c":2.97,"h":2.9999,"l":2.915,"n":5077,"o":2.95,"t":"2025-07-22T04:00:00Z","v":408706,"vw":2.964358},{"c":3.07,"h":3.08,"l":2.965,"n":4304,"o":2.98,"t":"2025-07-23T04:00:00Z","v":517608,"vw":3.019201},{"c":2.98,"h":3.1,"l":2.98,"n":2622,"o":3.07,"t":"2025-07-24T04:00:00Z","v":264012,"vw":3.039802},{"c":2.95,"h":2.99,"l":2.925,"n":3047,"o":2.98,"t":"2025-07-25T04:00:00Z","v":230056,"vw":2.956829},{"c":2.94,"h":2.985,"l":2.9,"n":2223,"o":2.98,"t":"2025-07-28T04:00:00Z","v":179245,"vw":2.937293},{"c":3.02,"h":3.05,"l":2.895,"n":2839,"o":2.97,"t":"2025-07-29T04:00:00Z","v":293219,"vw":2.970096},{"c":3.04,"h":3.14,"l":3.015,"n":4638,"o":3.03,"t":"2025-07-30T04:00:00Z","v":584337,"vw":3.082924},{"c":3.18,"h":3.2012,"l":3,"n":4860,"o":3,"t":"2025-07-31T04:00:00Z","v":767837,"vw":3.121801},{"c":3.01,"h":3.21,"l":2.995,"n":4852,"o":3.13,"t":"2025-08-01T04:00:00Z","v":683111,"vw":3.090816},{"c":3.15,"h":3.22,"l":3.025,"n":4740,"o":3.03,"t":"2025-08-04T04:00:00Z","v":409828,"vw":3.162613},{"c":3.12,"h":3.17,"l":3.0512,"n":3455,"o":3.17,"t":"2025-08-05T04:00:00Z","v":241122,"vw":3.110769},{"c":3.11,"h":3.15,"l":3.085,"n":2073,"o":3.12,"t":"2025-08-06T04:00:00Z","v":147203,"vw":3.107713},{"c":3.35,"h":3.37,"l":3.11,"n":6282,"o":3.11,"t":"2025-08-07T04:00:00Z","v":908234,"vw":3.290529},{"c":3.39,"h":3.42,"l":3.305,"n":4578,"o":3.34,"t":"2025-08-08T04:00:00Z","v":598060,"vw":3.373913},{"c":3.4,"h":3.54,"l":3.375,"n":5377,"o":3.42,"t":"2025-08-11T04:00:00Z","v":626366,"vw":3.415142},{"c":3.55,"h":3.56,"l":3.385,"n":4071,"o":3.42,"t":"2025-08-12T04:00:00Z","v":315904,"vw":3.489143},{"c":3.61,"h":3.675,"l":3.545,"n":4270,"o":3.58,"t":"2025-08-13T04:00:00Z","v":438131,"vw":3.621764},{"c":3.61,"h":3.71,"l":3.4301,"n":6027,"o":3.6,"t":"2025-08-14T04:00:00Z","v":565662,"vw":3.588327},{"c":3.63,"h":3.685,"l":3.54,"n":5369,"o":3.64,"t":"2025-08-15T04:00:00Z","v":418299,"vw":3.628417},{"c":3.49,"h":3.65,"l":3.47,"n":4872,"o":3.64,"t":"2025-08-18T04:00:00Z","v":554853,"vw":3.511503},{"c":3.35,"h":3.49,"l":3.29,"n":4192,"o":3.48,"t":"2025-08-19T04:00:00Z","v":387147,"vw":3.358287},{"c":3.35,"h":3.41,"l":3.31,"n":3219,"o":3.35,"t":"2025-08-20T04:00:00Z","v":263080,"vw":3.360738},{"c":3.45,"h":3.46,"l":3.3,"n":3461,"o":3.34,"t":"2025-08-21T04:00:00Z","v":318278,"vw":3.383821},{"c":3.59,"h":3.6,"l":3.37,"n":6449,"o":3.46,"t":"2025-08-22T04:00:00Z","v":630283,"vw":3.557748},{"c":3.56,"h":3.65,"l":3.51,"n":4263,"o":3.59,"t":"2025-08-25T04:00:00Z","v":280158,"vw":3.578217},{"c":3.7,"h":3.71,"l":3.54,"n":3815,"o":3.56,"t":"2025-08-26T04:00:00Z","v":390807,"vw":3.645933},{"c":3.66,"h":3.72,"l":3.57,"n":5135,"o":3.69,"t":"2025-08-27T04:00:00Z","v":440189,"vw":3.65894},{"c":3.6,"h":3.7,"l":3.59,"n":4616,"o":3.66,"t":"2025-08-28T04:00:00Z","v":400091,"vw":3.632087},{"c":3.58,"h":3.67,"l":3.54,"n":3690,"o":3.62,"t":"2025-08-29T04:00:00Z","v":296894,"vw":3.589974},{"c":3.58,"h":3.59,"l":3.43,"n":4144,"o":3.54,"t":"2025-09-02T04:00:00Z","v":412021,"vw":3.543089},{"c":3.54,"h":3.62,"l":3.505,"n":3667,"o":3.58,"t":"2025-09-03T04:00:00Z","v":368994,"vw":3.532202},{"c":3.58,"h":3.605,"l":3.415,"n":4397,"o":3.55,"t":"2025-09-04T04:00:00Z","v":670514,"vw":3.506131},{"c":3.55,"h":3.638,"l":3.485,"n":4533,"o":3.61,"t":"2025-09-05T04:00:00Z","v":300955,"vw":3.539385},{"c":3.69,"h":3.815,"l":3.52,"n":7848,"o":3.58,"t":"2025-09-08T04:00:00Z","v":1123039,"vw":3.690944},{"c":3.48,"h":3.695,"l":3.46,"n":4819,"o":3.69,"t":"2025-09-09T04:00:00Z","v":541039,"vw":3.560634},{"c":3.6,"h":3.6093,"l":3.4476,"n":4322,"o":3.48,"t":"2025-09-10T04:00:00Z","v":464850,"vw":3.54268},{"c":3.8,"h":3.81,"l":3.59,"n":5976,"o":3.6,"t":"2025-09-11T04:00:00Z","v":729016,"vw":3.702737},{"c":3.92,"h":3.955,"l":3.715,"n":3892,"o":3.8,"t":"2025-09-12T04:00:00Z","v":480005,"vw":3.858225},{"c":3.85,"h":3.97,"l":3.802,"n":3606,"o":3.93,"t":"2025-09-15T04:00:00Z","v":379753,"vw":3.883997},{"c":4.01,"h":4.095,"l":3.77,"n":6119,"o":3.85,"t":"2025-09-16T04:00:00Z","v":508742,"vw":3.996858},{"c":4.02,"h":4.105,"l":3.915,"n":4830,"o":4.05,"t":"2025-09-17T04:00:00Z","v":657428,"vw":4.007711},{"c":4.22,"h":4.285,"l":4.01,"n":6608,"o":4.06,"t":"2025-09-18T04:00:00Z","v":708266,"vw":4.197099},{"c":4.33,"h":4.345,"l":4.12,"n":3881,"o":4.22,"t":"2025-09-19T04:00:00Z","v":719033,"vw":4.290181},{"c":4.32,"h":4.41,"l":4.22,"n":3821,"o":4.32,"t":"2025-09-22T04:00:00Z","v":334611,"vw":4.317671},{"c":4.59,"h":4.69,"l":4.27,"n":7951,"o":4.32,"t":"2025-09-23T04:00:00Z","v":979847,"vw":4.522995},{"c":4.61,"h":4.67,"l":4.4314,"n":7363,"o":4.6,"t":"2025-09-24T04:00:00Z","v":908930,"vw":4.574661},{"c":4.42,"h":4.62,"l":4.4,"n":3488,"o":4.62,"t":"2025-09-25T04:00:00Z","v":2601132,"vw":4.514957},{"c":4.52,"h":4.69,"l":4.33,"n":6630,"o":4.46,"t":"2025-09-26T04:00:00Z","v":649442,"vw":4.51372},{"c":4.75,"h":4.86,"l":4.42,"n":6402,"o":4.55,"t":"2025-09-29T04:00:00Z","v":823444,"vw":4.721604},{"c":4.72,"h":4.7781,"l":4.56,"n":7967,"o":4.77,"t":"2025-09-30T04:00:00Z","v":653428,"vw":4.671073},{"c":4.39,"h":4.7,"l":4.18,"n":7279,"o":4.7,"t":"2025-10-01T04:00:00Z","v":875533,"vw":4.364945},{"c":4.745,"h":4.89,"l":4.35,"n":12169,"o":4.41,"t":"2025-10-02T04:00:00Z","v":1846694,"vw":4.666782},{"c":4.82,"h":5.15,"l":4.75,"n":12332,"o":4.8,"t":"2025-10-03T04:00:00Z","v":1850268,"vw":4.934046},{"c":4.84,"h":5,"l":4.78,"n":9613,"o":4.85,"t":"2025-10-06T04:00:00Z","v":772939,"vw":4.862773},{"c":5.22,"h":5.2899,"l":4.7875,"n":8841,"o":4.86,"t":"2025-10-07T04:00:00Z","v":1249483,"vw":5.026975},{"c":5.64,"h":5.75,"l":5.23,"n":15969,"o":5.3,"t":"2025-10-08T04:00:00Z","v":2605035,"vw":5.560874},{"c":5.42,"h":5.64,"l":5.34,"n":10666,"o":5.64,"t":"2025-10-09T04:00:00Z","v":1398734,"vw":5.452673},{"c":5.26,"h":5.74,"l":5.24,"n":11780,"o":5.45,"t":"2025-10-10T04:00:00Z","v":1156558,"vw":5.45593},{"c":5.34,"h":5.36,"l":5.2,"n":9226,"o":5.36,"t":"2025-10-13T04:00:00Z","v":792523,"vw":5.289663},{"c":5.55,"h":5.73,"l":5.17,"n":8831,"o":5.24,"t":"2025-10-14T04:00:00Z","v":994425,"vw":5.552482},{"c":5.85,"h":6.1,"l":5.56,"n":14640,"o":5.74,"t":"2025-10-15T04:00:00Z","v":2152494,"vw":5.837404},{"c":5.52,"h":5.92,"l":5.45,"n":9561,"o":5.9,"t":"2025-10-16T04:00:00Z","v":1157152,"vw":5.60646},{"c":5.07,"h":5.488,"l":5.06,"n":9723,"o":5.45,"t":"2025-10-17T04:00:00Z","v":976379,"vw":5.200414},{"c":5.15,"h":5.34,"l":5.06,"n":10218,"o":5.15,"t":"2025-10-20T04:00:00Z","v":803955,"vw":5.203402},{"c":4.82,"h":5.15,"l":4.7872,"n":9850,"o":5.15,"t":"2025-10-21T04:00:00Z","v":1066659,"vw":4.89421},{"c":4.86,"h":4.95,"l":4.64,"n":8076,"o":4.8,"t":"2025-10-22T04:00:00Z","v":815673,"vw":4.802168},{"c":5.07,"h":5.19,"l":4.8,"n":8408,"o":4.86,"t":"2025-10-23T04:00:00Z","v":1006670,"vw":5.024456},{"c":5.24,"h":5.28,"l":5.05,"n":5815,"o":5.16,"t":"2025-10-24T04:00:00Z","v":398687,"vw":5.20736},{"c":5.47,"h":5.485,"l":5.1144,"n":8198,"o":5.26,"t":"2025-10-27T04:00:00Z","v":655956,"vw":5.358747},{"c":5.73,"h":5.88,"l":5.21,"n":15845,"o":5.38,"t":"2025-10-28T04:00:00Z","v":2624917,"vw":5.686382},{"c":5.51,"h":5.77,"l":5.475,"n":8784,"o":5.76,"t":"2025-10-29T04:00:00Z","v":810789,"vw":5.591361},{"c":5.28,"h":5.58,"l":5.25,"n":7895,"o":5.47,"t":"2025-10-30T04:00:00Z","v":925984,"vw":5.331143},{"c":5.3,"h":5.335,"l":5.16,"n":3800,"o":5.29,"t":"2025-10-31T04:00:00Z","v":382181,"vw":5.27638},{"c":5.26,"h":5.315,"l":5.075,"n":5793,"o":5.3,"t":"2025-11-03T05:00:00Z","v":691546,"vw":5.237207},{"c":5.1,"h":5.22,"l":5.02,"n":5670,"o":5.14,"t":"2025-11-04T05:00:00Z","v":515812,"vw":5.116784},{"c":5.09,"h":5.2825,"l":5.02,"n":6744,"o":5.13,"t":"2025-11-05T05:00:00Z","v":474587,"vw":5.126642},{"c":4.9,"h":5.08,"l":4.69,"n":6906,"o":5.08,"t":"2025-11-06T05:00:00Z","v":740827,"vw":4.869139},{"c":4.9,"h":4.965,"l":4.555,"n":6346,"o":4.82,"t":"2025-11-07T05:00:00Z","v":692981,"vw":4.777381},{"c":4.85,"h":5.05,"l":4.745,"n":5591,"o":4.97,"t":"2025-11-10T05:00:00Z","v":1103895,"vw":4.854535},{"c":4.61,"h":4.855,"l":4.585,"n":4825,"o":4.77,"t":"2025-11-11T05:00:00Z","v":557188,"vw":4.640357},{"c":4.6,"h":4.895,"l":4.5,"n":6251,"o":4.63,"t":"2025-11-12T05:00:00Z","v":484928,"vw":4.626645},{"c":4.81,"h":4.87,"l":4.49,"n":7994,"o":4.53,"t":"2025-11-13T05:00:00Z","v":1289333,"vw":4.775236},{"c":5.2,"h":5.22,"l":4.75,"n":8900,"o":4.81,"t":"2025-11-14T05:00:00Z","v":883996,"vw":5.064802},{"c":5.67,"h":6.01,"l":5.47,"n":28778,"o":5.84,"t":"2025-11-17T05:00:00Z","v":4333198,"vw":5.763971},{"c":6.285,"h":6.4853,"l":5.58,"n":17594,"o":5.755,"t":"2025-11-18T05:00:00Z","v":2663451,"vw":6.178659},{"c":6.05,"h":6.34,"l":6.02,"n":10177,"o":6.195,"t":"2025-11-19T05:00:00Z","v":1601467,"vw":6.139775},{"c":5.46,"h":6.4,"l":5.44,"n":12933,"o":6.3,"t":"2025-11-20T05:00:00Z","v":1896293,"vw":5.705789},{"c":5.75,"h":5.82,"l":5.5076,"n":8826,"o":5.58,"t":"2025-11-21T05:00:00Z","v":1150425,"vw":5.691903},{"c":5.57,"h":5.8,"l":5.49,"n":10392,"o":5.75,"t":"2025-11-24T05:00:00Z","v":1349970,"vw":5.633363},{"c":5.49,"h":5.65,"l":5.41,"n":8084,"o":5.56,"t":"2025-11-25T05:00:00Z","v":1453879,"vw":5.501241},{"c":5.44,"h":5.56,"l":5.4201,"n":6609,"o":5.5,"t":"2025-11-26T05:00:00Z","v":799003,"vw":5.475613},{"c":5.57,"h":5.6584,"l":5.44,"n":5447,"o":5.5,"t":"2025-11-28T05:00:00Z","v":762598,"vw":5.537358},{"c":5.23,"h":5.615,"l":5.21,"n":8419,"o":5.615,"t":"2025-12-01T05:00:00Z","v":920105,"vw":5.352104},{"c":5.29,"h":5.37,"l":5.25,"n":6192,"o":5.26,"t":"2025-12-02T05:00:00Z","v":633487,"vw":5.287444},{"c":5.66,"h":5.6899,"l":5.3,"n":7031,"o":5.33,"t":"2025-12-03T05:00:00Z","v":839584,"vw":5.535178},{"c":5.87,"h":6,"l":5.618,"n":7132,"o":5.62,"t":"2025-12-04T05:00:00Z","v":871561,"vw":5.847891},{"c":5.7,"h":5.88,"l":5.69,"n":6043,"o":5.87,"t":"2025-12-05T05:00:00Z","v":473560,"vw":5.772657},{"c":5.82,"h":5.86,"l":5.67,"n":7110,"o":5.75,"t":"2025-12-08T05:00:00Z","v":778854,"vw":5.796599},{"c":5.76,"h":5.88,"l":5.7,"n":7173,"o":5.76,"t":"2025-12-09T05:00:00Z","v":476386,"vw":5.78361},{"c":5.78,"h":5.82,"l":5.62,"n":5568,"o":5.73,"t":"2025-12-10T05:00:00Z","v":559996,"vw":5.748138},{"c":5.86,"h":5.915,"l":5.7,"n":4981,"o":5.78,"t":"2025-12-11T05:00:00Z","v":420421,"vw":5.828561},{"c":5.67,"h":5.9,"l":5.66,"n":4026,"o":5.85,"t":"2025-12-12T05:00:00Z","v":388013,"vw":5.753387},{"c":5.35,"h":5.785,"l":5.33,"n":8360,"o":5.72,"t":"2025-12-15T05:00:00Z","v":684565,"vw":5.459846},{"c":5.43,"h":5.47,"l":5.26,"n":6192,"o":5.26,"t":"2025-12-16T05:00:00Z","v":572438,"vw":5.386809},{"c":5.28,"h":5.62,"l":5.25,"n":6655,"o":5.44,"t":"2025-12-17T05:00:00Z","v":514340,"vw":5.330141},{"c":5.22,"h":5.435,"l":5.1484,"n":6486,"o":5.38,"t":"2025-12-18T05:00:00Z","v":578998,"vw":5.24969},{"c":5.35,"h":5.42,"l":5.1806,"n":6649,"o":5.22,"t":"2025-12-19T05:00:00Z","v":842617,"vw":5.33491},{"c":5.65,"h":5.765,"l":5.41,"n":6580,"o":5.43,"t":"2025-12-22T05:00:00Z","v":589802,"vw":5.650322},{"c":5.74,"h":5.8,"l":5.6,"n":5759,"o":5.6,"t":"2025-12-23T05:00:00Z","v":409968,"vw":5.73656},{"c":5.71,"h":5.85,"l":5.651,"n":4738,"o":5.72,"t":"2025-12-24T05:00:00Z","v":334876,"vw":5.749969},{"c":5.7,"h":5.74,"l":5.53,"n":4787,"o":5.72,"t":"2025-12-26T05:00:00Z","v":362998,"vw":5.672144},{"c":5.48,"h":5.75,"l":5.47,"n":4597,"o":5.65,"t":"2025-12-29T05:00:00Z","v":308940,"vw":5.540039},{"c":5.64,"h":5.95,"l":5.36,"n":11666,"o":5.59,"t":"2025-12-30T05:00:00Z","v":1503367,"vw":5.682076},{"c":5.61,"h":5.7936,"l":5.53,"n":6789,"o":5.64,"t":"2025-12-31T05:00:00Z","v":576688,"vw":5.623405},{"c":5.8,"h":5.82,"l":5.66,"n":5093,"o":5.7,"t":"2026-01-02T05:00:00Z","v":447570,"vw":5.770047},{"c":5.79,"h":6,"l":5.7401,"n":6542,"o":5.85,"t":"2026-01-05T05:00:00Z","v":483673,"vw":5.814955},{"c":6,"h":6.1156,"l":5.66,"n":17268,"o":5.77,"t":"2026-01-06T05:00:00Z","v":1564353,"vw":5.94302},{"c":5.79,"h":6.03,"l":5.6,"n":9119,"o":5.96,"t":"2026-01-07T05:00:00Z","v":922184,"vw":5.81801},{"c":5.68,"h":6.05,"l":5.645,"n":9585,"o":5.76,"t":"2026-01-08T05:00:00Z","v":864930,"vw":5.828657},{"c":5.77,"h":5.885,"l":5.52,"n":8772,"o":5.73,"t":"2026-01-09T05:00:00Z","v":1193862,"vw":5.656317},{"c":6.08,"h":6.14,"l":5.63,"n":8194,"o":5.77,"t":"2026-01-12T05:00:00Z","v":796143,"vw":6.019524},{"c":6.6,"h":6.74,"l":5.96,"n":11270,"o":6.11,"t":"2026-01-13T05:00:00Z","v":1881036,"vw":6.447673},{"c":6.8,"h":6.85,"l":6.29,"n":11151,"o":6.61,"t":"2026-01-14T05:00:00Z","v":1255425,"vw":6.644741},{"c":6.66,"h":6.885,"l":6.62,"n":8423,"o":6.8,"t":"2026-01-15T05:00:00Z","v":774316,"vw":6.752799},{"c":6.92,"h":6.96,"l":6.585,"n":10438,"o":6.6,"t":"2026-01-16T05:00:00Z","v":905106,"vw":6.853489},{"c":6.375,"h":6.88,"l":6.225,"n":11095,"o":6.75,"t":"2026-01-20T05:00:00Z","v":1133294,"vw":6.412508},{"c":6.68,"h":6.81,"l":6.2101,"n":9359,"o":6.39,"t":"2026-01-21T05:00:00Z","v":833587,"vw":6.621049},{"c":6.61,"h":6.88,"l":6.59,"n":6844,"o":6.72,"t":"2026-01-22T05:00:00Z","v":707169,"vw":6.717918},{"c":6.61,"h":6.91,"l":6.4,"n":6979,"o":6.55,"t":"2026-01-23T05:00:00Z","v":612201,"vw":6.676407},{"c":6.41,"h":6.7,"l":6.365,"n":6274,"o":6.59,"t":"2026-01-26T05:00:00Z","v":665721,"vw":6.452731},{"c":6.45,"h":6.6,"l":6.315,"n":8429,"o":6.42,"t":"2026-01-27T05:00:00Z","v":765914,"vw":6.440927},{"c":6.09,"h":6.64,"l":5.88,"n":10729,"o":6.52,"t":"2026-01-28T05:00:00Z","v":1204848,"vw":6.087559},{"c":5.69,"h":6.14,"l":5.68,"n":9063,"o":6.1,"t":"2026-01-29T05:00:00Z","v":1148908,"vw":5.81979},{"c":5.64,"h":5.8,"l":5.465,"n":8728,"o":5.66,"t":"2026-01-30T05:00:00Z","v":869676,"vw":5.5886},{"c":5.37,"h":5.69,"l":5.3,"n":10463,"o":5.65,"t":"2026-02-02T05:00:00Z","v":953808,"vw":5.466348},{"c":5.13,"h":5.435,"l":4.97,"n":9411,"o":5.4,"t":"2026-02-03T05:00:00Z","v":1148598,"vw":5.146621},{"c":4.82,"h":5.1818,"l":4.65,"n":13603,"o":5.14,"t":"2026-02-04T05:00:00Z","v":1690257,"vw":4.805315},{"c":4.55,"h":4.76,"l":4.42,"n":16585,"o":4.7,"t":"2026-02-05T05:00:00Z","v":2085003,"vw":4.525575},{"c":4.67,"h":4.74,"l":4.56,"n":9481,"o":4.71,"t":"2026-02-06T05:00:00Z","v":1040241,"vw":4.66022},{"c":4.82,"h":4.91,"l":4.61,"n":6196,"o":4.65,"t":"2026-02-09T05:00:00Z","v":611597,"vw":4.769091},{"c":4.97,"h":5.09,"l":4.85,"n":5933,"o":4.9,"t":"2026-02-10T05:00:00Z","v":617237,"vw":4.987119},{"c":4.89,"h":5.03,"l":4.86,"n":6084,"o":4.99,"t":"2026-02-11T05:00:00Z","v":411329,"vw":4.912811},{"c":4.75,"h":4.96,"l":4.685,"n":7563,"o":4.91,"t":"2026-02-12T05:00:00Z","v":731781,"vw":4.747694},{"c":4.91,"h":5,"l":4.76,"n":6145,"o":4.81,"t":"2026-02-13T05:00:00Z","v":454483,"vw":4.916589},{"c":5.25,"h":5.3,"l":4.725,"n":9512,"o":4.89,"t":"2026-02-17T05:00:00Z","v":1067724,"vw":5.078928},{"c":5.4,"h":5.54,"l":5.19,"n":12535,"o":5.24,"t":"2026-02-18T05:00:00Z","v":1315118,"vw":5.426183},{"c":5.48,"h":5.5099,"l":5.29,"n":8614,"o":5.32,"t":"2026-02-19T05:00:00Z","v":652982,"vw":5.439512},{"c":5.31,"h":5.58,"l":5.28,"n":9014,"o":5.48,"t":"2026-02-20T05:00:00Z","v":721087,"vw":5.381556},{"c":5.22,"h":5.37,"l":5.15,"n":6564,"o":5.27,"t":"2026-02-23T05:00:00Z","v":488102,"vw":5.238858},{"c":5.34,"h":5.41,"l":5.16,"n":8320,"o":5.22,"t":"2026-02-24T05:00:00Z","v":807507,"vw":5.326886},{"c":5.33,"h":5.44,"l":5.295,"n":5140,"o":5.39,"t":"2026-02-25T05:00:00Z","v":368102,"vw":5.346825},{"c":5.31,"h":5.42,"l":5.26,"n":6361,"o":5.33,"t":"2026-02-26T05:00:00Z","v":528818,"vw":5.340266},{"c":5.2,"h":5.315,"l":5.125,"n":6948,"o":5.22,"t":"2026-02-27T05:00:00Z","v":776846,"vw":5.204266},{"c":5.45,"h":5.62,"l":5.17,"n":5750,"o":5.17,"t":"2026-03-02T05:00:00Z","v":600651,"vw":5.465002},{"c":5.39,"h":5.51,"l":5.21,"n":9772,"o":5.26,"t":"2026-03-03T05:00:00Z","v":896055,"vw":5.37884},{"c":5.6,"h":5.775,"l":5.37,"n":8980,"o":5.48,"t":"2026-03-04T05:00:00Z","v":659109,"vw":5.649379},{"c":5.4,"h":5.57,"l":5.315,"n":7358,"o":5.53,"t":"2026-03-05T05:00:00Z","v":618646,"vw":5.414597},{"c":5.32,"h":5.47,"l":5.2521,"n":6773,"o":5.27,"t":"2026-03-06T05:00:00Z","v":454040,"vw":5.362698},{"c":5.24,"h":5.32,"l":5.15,"n":6149,"o":5.24,"t":"2026-03-09T04:00:00Z","v":616789,"vw":5.234512},{"c":5.29,"h":5.37,"l":5.205,"n":6392,"o":5.25,"t":"2026-03-10T04:00:00Z","v":395931,"vw":5.287337},{"c":5.2,"h":5.3,"l":5.05,"n":7257,"o":5.27,"t":"2026-03-11T04:00:00Z","v":508587,"vw":5.151095},{"c":5.2,"h":5.295,"l":5.02,"n":5641,"o":5.11,"t":"2026-03-12T04:00:00Z","v":389564,"vw":5.188899},{"c":5.13,"h":5.37,"l":5.095,"n":6131,"o":5.2,"t":"2026-03-13T04:00:00Z","v":491223,"vw":5.16944},{"c":5.16,"h":5.225,"l":5.02,"n":5823,"o":5.13,"t":"2026-03-16T04:00:00Z","v":483980,"vw":5.116523},{"c":5.09,"h":5.25,"l":5.05,"n":3970,"o":5.2,"t":"2026-03-17T04:00:00Z","v":276437,"vw":5.11097},{"c":4.84,"h":5.08,"l":4.83,"n":6169,"o":5.05,"t":"2026-03-18T04:00:00Z","v":510882,"vw":4.889183},{"c":4.81,"h":4.91,"l":4.71,"n":6595,"o":4.76,"t":"2026-03-19T04:00:00Z","v":542468,"vw":4.805374},{"c":4.6,"h":4.925,"l":4.565,"n":6013,"o":4.89,"t":"2026-03-20T04:00:00Z","v":638910,"vw":4.650228},{"c":4.76,"h":4.96,"l":4.75,"n":6979,"o":4.83,"t":"2026-03-23T04:00:00Z","v":597834,"vw":4.823145},{"c":4.82,"h":4.865,"l":4.73,"n":6325,"o":4.73,"t":"2026-03-24T04:00:00Z","v":358438,"vw":4.806439},{"c":5.09,"h":5.17,"l":4.87,"n":6362,"o":4.93,"t":"2026-03-25T04:00:00Z","v":396460,"vw":5.047288},{"c":5.06,"h":5.25,"l":4.995,"n":6957,"o":5.07,"t":"2026-03-26T04:00:00Z","v":709920,"vw":5.078037},{"c":4.94,"h":5.12,"l":4.88,"n":5315,"o":5,"t":"2026-03-27T04:00:00Z","v":438451,"vw":4.96718},{"c":4.87,"h":5.07,"l":4.85,"n":5537,"o":4.96,"t":"2026-03-30T04:00:00Z","v":600914,"vw":4.881162},{"c":4.91,"h":5.09,"l":4.78,"n":6541,"o":4.93,"t":"2026-03-31T04:00:00Z","v":761900,"vw":4.898358},{"c":5.06,"h":5.21,"l":4.9,"n":6867,"o":4.97,"t":"2026-04-01T04:00:00Z","v":714029,"vw":5.084087},{"c":4.93,"h":5.04,"l":4.77,"n":7833,"o":4.94,"t":"2026-04-02T04:00:00Z","v":627478,"vw":4.899341},{"c":5.11,"h":5.17,"l":4.9,"n":4856,"o":4.98,"t":"2026-04-06T04:00:00Z","v":359934,"vw":5.093373},{"c":4.89,"h":5.1,"l":4.855,"n":8145,"o":5.1,"t":"2026-04-07T04:00:00Z","v":590122,"vw":4.920298},{"c":5.06,"h":5.15,"l":4.95,"n":6069,"o":5.09,"t":"2026-04-08T04:00:00Z","v":568749,"vw":5.032583},{"c":4.92,"h":5.198,"l":4.91,"n":6939,"o":5.02,"t":"2026-04-09T04:00:00Z","v":744308,"vw":5.026028},{"c":4.96,"h":5.01,"l":4.91,"n":6528,"o":4.93,"t":"2026-04-10T04:00:00Z","v":491345,"vw":4.964002},{"c":4.83,"h":4.985,"l":4.82,"n":5149,"o":4.95,"t":"2026-04-13T04:00:00Z","v":404256,"vw":4.87417},{"c":4.69,"h":4.945,"l":4.655,"n":5789,"o":4.87,"t":"2026-04-14T04:00:00Z","v":651477,"vw":4.741833},{"c":4.91,"h":4.92,"l":4.67,"n":7743,"o":4.69,"t":"2026-04-15T04:00:00Z","v":717570,"vw":4.795988},{"c":4.83,"h":4.99,"l":4.715,"n":7412,"o":4.91,"t":"2026-04-16T04:00:00Z","v":549569,"vw":4.80508},{"c":4.84,"h":4.9611,"l":4.81,"n":7632,"o":4.92,"t":"2026-04-17T04:00:00Z","v":1207692,"vw":4.851775},{"c":4.97,"h":5.02,"l":4.82,"n":9078,"o":4.82,"t":"2026-04-20T04:00:00Z","v":846015,"vw":4.95704},{"c":4.85,"h":5.08,"l":4.805,"n":7114,"o":4.98,"t":"2026-04-21T04:00:00Z","v":560744,"vw":4.900207},{"c":4.9,"h":5.015,"l":4.84,"n":6664,"o":4.89,"t":"2026-04-22T04:00:00Z","v":621372,"vw":4.910689},{"c":4.69,"h":4.92,"l":4.68,"n":6907,"o":4.88,"t":"2026-04-23T04:00:00Z","v":535331,"vw":4.769426},{"c":4.72,"h":4.865,"l":4.612,"n":8759,"o":4.69,"t":"2026-04-24T04:00:00Z","v":2307363,"vw":4.736062},{"c":4.5,"h":4.79,"l":4.47,"n":9997,"o":4.72,"t":"2026-04-27T04:00:00Z","v":885938,"vw":4.589968},{"c":4.43,"h":4.485,"l":4.34,"n":10172,"o":4.45,"t":"2026-04-28T04:00:00Z","v":837970,"vw":4.411877},{"c":4.19,"h":4.46,"l":4.13,"n":9230,"o":4.42,"t":"2026-04-29T04:00:00Z","v":1315571,"vw":4.225212},{"c":4.33,"h":4.465,"l":4.18,"n":9739,"o":4.2,"t":"2026-04-30T04:00:00Z","v":1104654,"vw":4.344927},{"c":4.37,"h":4.44,"l":4.3,"n":8288,"o":4.36,"t":"2026-05-01T04:00:00Z","v":673946,"vw":4.376849},{"c":4.4,"h":4.515,"l":4.345,"n":9061,"o":4.37,"t":"2026-05-04T04:00:00Z","v":780356,"vw":4.419611},{"c":4.6,"h":4.6,"l":4.36,"n":7502,"o":4.42,"t":"2026-05-05T04:00:00Z","v":729525,"vw":4.534921},{"c":4.72,"h":4.78,"l":4.54,"n":8688,"o":4.65,"t":"2026-05-06T04:00:00Z","v":581454,"vw":4.672599},{"c":4.79,"h":4.885,"l":4.625,"n":7822,"o":4.72,"t":"2026-05-07T04:00:00Z","v":696788,"vw":4.77835},{"c":4.75,"h":4.96,"l":4.695,"n":7943,"o":4.76,"t":"2026-05-08T04:00:00Z","v":843173,"vw":4.804045},{"c":4.67,"h":4.845,"l":4.66,"n":7495,"o":4.75,"t":"2026-05-11T04:00:00Z","v":682542,"vw":4.73922},{"c":4.62,"h":4.655,"l":4.505,"n":7035,"o":4.6,"t":"2026-05-12T04:00:00Z","v":567137,"vw":4.593248},{"c":4.69,"h":4.74,"l":4.56,"n":6259,"o":4.56,"t":"2026-05-13T04:00:00Z","v":852586,"vw":4.664695},{"c":4.64,"h":4.8,"l":4.605,"n":7382,"o":4.74,"t":"2026-05-14T04:00:00Z","v":539491,"vw":4.692067},{"c":4.12,"h":4.665,"l":3.95,"n":13616,"o":4.65,"t":"2026-05-15T04:00:00Z","v":1999749,"vw":4.147625},{"c":4.18,"h":4.28,"l":4.1,"n":8908,"o":4.1,"t":"2026-05-18T04:00:00Z","v":932311,"vw":4.186987},{"c":4.33,"h":4.355,"l":4.16,"n":9509,"o":4.17,"t":"2026-05-19T04:00:00Z","v":860382,"vw":4.286978},{"c":4.15,"h":4.39,"l":4.145,"n":8886,"o":4.33,"t":"2026-05-20T04:00:00Z","v":764539,"vw":4.179949},{"c":4.19,"h":4.295,"l":4.06,"n":8729,"o":4.1,"t":"2026-05-21T04:00:00Z","v":1062542,"vw":4.231576},{"c":4.245,"h":4.29,"l":4.18,"n":5404,"o":4.18,"t":"2026-05-22T04:00:00Z","v":386644,"vw":4.247526},{"c":4.58,"h":4.645,"l":4.26,"n":11812,"o":4.3,"t":"2026-05-26T04:00:00Z","v":1290492,"vw":4.509638},{"c":4.44,"h":4.595,"l":4.3845,"n":7822,"o":4.49,"t":"2026-05-27T04:00:00Z","v":681240,"vw":4.466944},{"c":4.38,"h":4.515,"l":4.33,"n":5786,"o":4.44,"t":"2026-05-28T04:00:00Z","v":406854,"vw":4.399021},{"c":4.88,"h":5.185,"l":4.68,"n":22651,"o":4.71,"t":"2026-05-29T04:00:00Z","v":3063070,"vw":4.925247},{"c":4.7,"h":4.85,"l":4.55,"n":9621,"o":4.8,"t":"2026-06-01T04:00:00Z","v":1033633,"vw":4.708012},{"c":4.85,"h":4.895,"l":4.62,"n":6594,"o":4.63,"t":"2026-06-02T04:00:00Z","v":553662,"vw":4.788617},{"c":4.54,"h":4.8426,"l":4.51,"n":5760,"o":4.8,"t":"2026-06-03T04:00:00Z","v":850589,"vw":4.57462},{"c":4.56,"h":4.66,"l":4.5,"n":4948,"o":4.5,"t":"2026-06-04T04:00:00Z","v":337896,"vw":4.573466},{"c":4.14,"h":4.555,"l":4.1,"n":10870,"o":4.52,"t":"2026-06-05T04:00:00Z","v":1195766,"vw":4.203528},{"c":4.06,"h":4.3,"l":4.05,"n":3978,"o":4.21,"t":"2026-06-08T04:00:00Z","v":363246,"vw":4.119587},{"c":4.02,"h":4.165,"l":3.92,"n":7080,"o":4.06,"t":"2026-06-09T04:00:00Z","v":867756,"vw":4.019505},{"c":3.9,"h":4.105,"l":3.865,"n":6822,"o":4,"t":"2026-06-10T04:00:00Z","v":647661,"vw":3.96293},{"c":4.02,"h":4.045,"l":3.83,"n":8902,"o":3.95,"t":"2026-06-11T04:00:00Z","v":997204,"vw":3.944091},{"c":3.99,"h":4.13,"l":3.975,"n":5611,"o":4.03,"t":"2026-06-12T04:00:00Z","v":362882,"vw":4.041455},{"c":3.86,"h":4.085,"l":3.835,"n":8067,"o":4.05,"t":"2026-06-15T04:00:00Z","v":796587,"vw":3.943501},{"c":3.78,"h":3.97,"l":3.765,"n":7376,"o":3.86,"t":"2026-06-16T04:00:00Z","v":945691,"vw":3.810205},{"c":4.02,"h":4.075,"l":3.78,"n":7045,"o":3.91,"t":"2026-06-17T04:00:00Z","v":689902,"vw":3.978002},{"c":4.07,"h":4.215,"l":3.93,"n":7392,"o":4.14,"t":"2026-06-18T04:00:00Z","v":968427,"vw":4.055001},{"c":4,"h":4.1,"l":3.875,"n":5676,"o":4.08,"t":"2026-06-22T04:00:00Z","v":714757,"vw":3.979264},{"c":4.07,"h":4.15,"l":3.89,"n":4868,"o":3.89,"t":"2026-06-23T04:00:00Z","v":378446,"vw":4.100501},{"c":4.01,"h":4.125,"l":3.9921,"n":9797,"o":4.08,"t":"2026-06-24T04:00:00Z","v":954707,"vw":4.041587},{"c":3.65,"h":4.065,"l":3.605,"n":7792,"o":4.02,"t":"2026-06-25T04:00:00Z","v":877841,"vw":3.711879},{"c":3.72,"h":3.73,"l":3.55,"n":7126,"o":3.63,"t":"2026-06-26T04:00:00Z","v":1427672,"vw":3.686374},{"c":3.88,"h":4.02,"l":3.72,"n":10555,"o":3.72,"t":"2026-06-29T04:00:00Z","v":1194673,"vw":3.911398},{"c":4.18,"h":4.23,"l":3.785,"n":8925,"o":3.86,"t":"2026-06-30T04:00:00Z","v":1195550,"vw":4.096314},{"c":4.08,"h":4.33,"l":4.07,"n":9690,"o":4.07,"t":"2026-07-01T04:00:00Z","v":728202,"vw":4.143026},{"c":4.19,"h":4.34,"l":4.035,"n":8642,"o":4.09,"t":"2026-07-02T04:00:00Z","v":784178,"vw":4.190614},{"c":4.28,"h":4.375,"l":4.2,"n":4694,"o":4.24,"t":"2026-07-06T04:00:00Z","v":461029,"vw":4.273725},{"c":4.08,"h":4.3,"l":4.065,"n":4234,"o":4.28,"t":"2026-07-07T04:00:00Z","v":345539,"vw":4.117698},{"c":4.07,"h":4.1573,"l":4.01,"n":5331,"o":4.05,"t":"2026-07-08T04:00:00Z","v":332620,"vw":4.067724},{"c":3.99,"h":4.1,"l":3.98,"n":4243,"o":4.08,"t":"2026-07-09T04:00:00Z","v":279885,"vw":4.020344},{"c":4.4,"h":4.9,"l":4.21,"n":32768,"o":4.34,"t":"2026-07-10T04:00:00Z","v":4460703,"vw":4.538932},{"c":3.825,"h":4.34,"l":3.665,"n":19810,"o":4.34,"t":"2026-07-13T04:00:00Z","v":2953754,"vw":3.831974},{"c":3.96,"h":4.09,"l":3.81,"n":10071,"o":3.81,"t":"2026-07-14T04:00:00Z","v":1001241,"vw":3.961871},{"c":3.635,"h":4.05,"l":3.51,"n":15665,"o":4.01,"t":"2026-07-15T04:00:00Z","v":2725783,"vw":3.671574},{"c":3.48,"h":3.6598,"l":3.375,"n":13415,"o":3.64,"t":"2026-07-16T04:00:00Z","v":1614452,"vw":3.462416},{"c":3.4,"h":3.464,"l":3.29,"n":10460,"o":3.37,"t":"2026-07-17T04:00:00Z","v":1267990,"vw":3.394677},{"c":3.32,"h":3.39,"l":3.23,"n":9502,"o":3.39,"t":"2026-07-20T04:00:00Z","v":1068184,"vw":3.291876},{"c":3.34,"h":3.365,"l":3.275,"n":6538,"o":3.34,"t":"2026-07-21T04:00:00Z","v":588464,"vw":3.317924},{"c":3.32,"h":3.43,"l":3.3,"n":7353,"o":3.31,"t":"2026-07-22T04:00:00Z","v":838565,"vw":3.346597},{"c":3.2,"h":3.32,"l":3.2,"n":5487,"o":3.28,"t":"2026-07-23T04:00:00Z","v":511956,"vw":3.2261},{"c":3.16,"h":3.225,"l":3.035,"n":7962,"o":3.18,"t":"2026-07-24T04:00:00Z","v":1021440,"vw":3.146532},{"c":3.08,"h":3.2,"l":2.915,"n":8863,"o":3.16,"t":"2026-07-27T04:00:00Z","v":1672698,"vw":3.013097},{"c":3.08,"h":3.195,"l":2.92,"n":7514,"o":3.07,"t":"2026-07-28T04:00:00Z","v":1192239,"vw":3.073425},{"c":2.98,"h":3.33,"l":2.865,"n":16491,"o":3.14,"t":"2026-07-29T04:00:00Z","v":3316753,"vw":2.993976},{"c":3.14,"h":3.205,"l":2.96,"n":7289,"o":3.01,"t":"2026-07-30T04:00:00Z","v":1042225,"vw":3.103677},{"c":2.99,"h":3.24,"l":2.99,"n":7832,"o":3.16,"t":"2026-07-31T04:00:00Z","v":751214,"vw":3.063792},{"c":3.09,"h":3.2011,"l":2.91,"n":5804,"o":3,"t":"2026-08-03T04:00:00Z","v":495175,"vw":3.077984},{"c":3.18,"h":3.2,"l":3.04,"n":7253,"o":3.16,"t":"2026-08-04T04:00:00Z","v":716584,"vw":3.133828},{"c":3.25,"h":3.26,"l":3.14,"n":4584,"o":3.17,"t":"2026-08-05T04:00:00Z","v":348357,"vw":3.219074},{"c":3.27,"h":3.345,"l":3.15,"n":8558,"o":3.23,"t":"2026-08-06T04:00:00Z","v":847697,"vw":3.25553},{"c":3.46,"h":3.5,"l":3.29,"n":5899,"o":3.29,"t":"2026-08-07T04:00:00Z","v":610170,"vw":3.425699},{"c":3.32,"h":3.4739,"l":3.31,"n":6069,"o":3.45,"t":"2026-08-10T04:00:00Z","v":606676,"vw":3.35402},{"c":3.55,"h":3.565,"l":3.33,"n":4781,"o":3.33,"t":"2026-08-11T04:00:00Z","v":408497,"vw":3.498964},{"c":3.47,"h":3.66,"l":3.405,"n":6534,"o":3.59,"t":"2026-08-12T04:00:00Z","v":707482,"vw":3.47889},{"c":3.51,"h":3.615,"l":3.47,"n":6004,"o":3.47,"t":"2026-08-13T04:00:00Z","v":584487,"vw":3.538381},{"c":3.47,"h":3.5,"l":3.345,"n":7585,"o":3.46,"t":"2026-08-14T04:00:00Z","v":486174,"vw":3.45646},{"c":3.2,"h":3.49,"l":3.19,"n":5849,"o":3.45,"t":"2026-08-17T04:00:00Z","v":469566,"vw":3.285266},{"c":3.23,"h":3.26,"l":3.11,"n":6575,"o":3.14,"t":"2026-08-18T04:00:00Z","v":539638,"vw":3.195547},{"c":3.42,"h":3.44,"l":3.23,"n":7294,"o":3.23,"t":"2026-08-19T04:00:00Z","v":803648,"vw":3.375924},{"c":3.55,"h":3.59,"l":3.3542,"n":7879,"o":3.4,"t":"2026-08-20T04:00:00Z","v":1195833,"vw":3.482782},{"c":3.66,"h":3.765,"l":3.48,"n":8282,"o":3.6,"t":"2026-08-21T04:00:00Z","v":1031805,"vw":3.625703},{"c":3.77,"h":3.835,"l":3.61,"n":8979,"o":3.66,"t":"2026-08-24T04:00:00Z","v":1020006,"vw":3.757064},{"c":4.14,"h":4.26,"l":3.83,"n":15642,"o":3.83,"t":"2026-08-25T04:00:00Z","v":2095472,"vw":4.124087},{"c":4.03,"h":4.26,"l":4,"n":9904,"o":4.11,"t":"2026-08-26T04:00:00Z","v":1268291,"vw":4.067615},{"c":3.95,"h":4.0826,"l":3.81,"n":6965,"o":4.03,"t":"2026-08-27T04:00:00Z","v":703097,"vw":3.920193},{"c":3.99,"h":4.07,"l":3.915,"n":6511,"o":3.93,"t":"2026-08-28T04:00:00Z","v":662450,"vw":4.002018},{"c":3.97,"h":4.09,"l":3.885,"n":10289,"o":3.985,"t":"2026-08-31T04:00:00Z","v":1150778,"vw":3.963068},{"c":3.97,"h":4.04,"l":3.84,"n":9122,"o":3.96,"t":"2026-09-01T04:00:00Z","v":846711,"vw":3.953933},{"c":4.07,"h":4.115,"l":3.925,"n":8919,"o":4,"t":"2026-09-02T04:00:00Z","v":680957,"vw":4.035591},{"c":4.01,"h":4.1343,"l":3.975,"n":8428,"o":4.07,"t":"2026-09-03T04:00:00Z","v":841378,"vw":4.045357},{"c":4.165,"h":4.2,"l":3.97,"n":7231,"o":3.97,"t":"2026-09-04T04:00:00Z","v":585933,"vw":4.12},{"c":4.31,"h":4.395,"l":4.165,"n":10247,"o":4.2,"t":"2026-09-08T04:00:00Z","v":1204045,"vw":4.317762},{"c":4.05,"h":4.3699,"l":3.83,"n":7711,"o":4.32,"t":"2026-09-09T04:00:00Z","v":1089740,"vw":4.017606},{"c":3.905,"h":4.0791,"l":3.9,"n":5301,"o":3.98,"t":"2026-09-10T04:00:00Z","v":519044,"vw":3.967184},{"c":3.65,"h":4.04,"l":3.575,"n":11331,"o":3.96,"t":"2026-09-11T04:00:00Z","v":1732047,"vw":3.681923},{"c":3.6,"h":3.67,"l":3.535,"n":7372,"o":3.66,"t":"2026-09-14T04:00:00Z","v":685359,"vw":3.599243},{"c":3.51,"h":3.64,"l":3.51,"n":6827,"o":3.57,"t":"2026-09-15T04:00:00Z","v":706127,"vw":3.558157},{"c":3.56,"h":3.58,"l":3.48,"n":5268,"o":3.52,"t":"2026-09-16T04:00:00Z","v":431298,"vw":3.53938},{"c":3.37,"h":3.72,"l":3.35,"n":9184,"o":3.66,"t":"2026-09-17T04:00:00Z","v":1415236,"vw":3.462978},{"c":3.56,"h":3.6,"l":3.36,"n":6970,"o":3.38,"t":"2026-09-18T04:00:00Z","v":1386530,"vw":3.537011},{"c":3.78,"h":3.78,"l":3.545,"n":5721,"o":3.59,"t":"2026-09-21T04:00:00Z","v":510218,"vw":3.699539},{"c":3.69,"h":3.8,"l":3.685,"n":5126,"o":3.78,"t":"2026-09-22T04:00:00Z","v":415186,"vw":3.716482},{"c":3.82,"h":3.975,"l":3.61,"n":8091,"o":3.69,"t":"2026-09-23T04:00:00Z","v":838714,"vw":3.818619},{"c":3.71,"h":3.82,"l":3.635,"n":7182,"o":3.82,"t":"2026-09-24T04:00:00Z","v":725579,"vw":3.698371},{"c":3.65,"h":3.75,"l":3.615,"n":7878,"o":3.72,"t":"2026-09-25T04:00:00Z","v":812740,"vw":3.668722},{"c":3.58,"h":3.7,"l":3.535,"n":6731,"o":3.6,"t":"2026-09-28T04:00:00Z","v":3266810,"vw":3.589997},{"c":3.58,"h":3.65,"l":3.535,"n":8166,"o":3.58,"t":"2026-09-29T04:00:00Z","v":1144703,"vw":3.584614},{"c":3.92,"h":3.96,"l":3.5,"n":14740,"o":3.58,"t":"2026-09-30T04:00:00Z","v":2520909,"vw":3.858846},{"c":3.7,"h":3.96,"l":3.61,"n":9864,"o":3.89,"t":"2026-10-01T04:00:00Z","v":1206261,"vw":3.701322},{"c":3.83,"h":3.85,"l":3.73,"n":4822,"o":3.75,"t":"2026-10-02T04:00:00Z","v":638089,"vw":3.812741},{"c":3.57,"h":3.86,"l":3.57,"n":6090,"o":3.86,"t":"2026-10-05T04:00:00Z","v":777233,"vw":3.66949},{"c":3.5,"h":3.6,"l":3.34,"n":6384,"o":3.6,"t":"2026-10-06T04:00:00Z","v":818662,"vw":3.463615},{"c":3.62,"h":3.64,"l":3.38,"n":6307,"o":3.45,"t":"2026-10-07T04:00:00Z","v":831525,"vw":3.570607},{"c":3.52,"h":3.64,"l":3.475,"n":7914,"o":3.6,"t":"2026-10-08T04:00:00Z","v":1614892,"vw":3.554987},{"c":3.42,"h":3.544,"l":3.14,"n":10267,"o":3.54,"t":"2026-10-09T04:00:00Z","v":1760044,"vw":3.347588},{"c":3.6,"h":3.61,"l":3.325,"n":9373,"o":3.44,"t":"2026-10-12T04:00:00Z","v":2059884,"vw":3.467441},{"c":3.4,"h":3.58,"l":3.28,"n":13613,"o":3.58,"t":"2026-10-13T04:00:00Z","v":2424591,"vw":3.433171},{"c":3.22,"h":3.405,"l":3.18,"n":11188,"o":3.35,"t":"2026-10-14T04:00:00Z","v":2710197,"vw":3.310038},{"c":3.81,"h":3.88,"l":3.135,"n":12604,"o":3.21,"t":"2026-10-15T04:00:00Z","v":1694291,"vw":3.656859},{"c":3.87,"h":4.13,"l":3.74,"n":13450,"o":3.81,"t":"2026-10-16T04:00:00Z","v":3368553,"vw":3.871702},{"c":3.99,"h":4.105,"l":3.87,"n":10909,"o":3.93,"t":"2026-10-19T04:00:00Z","v":1405750,"vw":3.976367},{"c":4,"h":4.14,"l":3.96,"n":8258,"o":3.96,"t":"2026-10-20T04:00:00Z","v":989782,"vw":4.051698},{"c":3.97,"h":4.085,"l":3.93,"n":6340,"o":4.03,"t":"2026-10-21T04:00:00Z","v":785551,"vw":3.992447},{"c":4.06,"h":4.145,"l":3.9037,"n":6154,"o":3.96,"t":"2026-10-22T04:00:00Z","v":854323,"vw":4.051121}],"volatilityBars":[{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-09-22T08:15:00Z","v":302,"vw":3.81},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-22T08:45:00Z","v":101,"vw":3.7},{"c":3.77,"h":3.8,"l":3.77,"n":142,"o":3.78,"t":"2026-09-22T13:30:00Z","v":11260,"vw":3.780304},{"c":3.8,"h":3.8,"l":3.76,"n":119,"o":3.76,"t":"2026-09-22T13:45:00Z","v":10973,"vw":3.788394},{"c":3.76,"h":3.79,"l":3.76,"n":199,"o":3.79,"t":"2026-09-22T14:00:00Z","v":12254,"vw":3.773266},{"c":3.74,"h":3.76,"l":3.725,"n":174,"o":3.76,"t":"2026-09-22T14:15:00Z","v":29211,"vw":3.746291},{"c":3.7101,"h":3.73,"l":3.7032,"n":216,"o":3.73,"t":"2026-09-22T14:30:00Z","v":18666,"vw":3.718547},{"c":3.72,"h":3.725,"l":3.7,"n":141,"o":3.7132,"t":"2026-09-22T14:45:00Z","v":9905,"vw":3.710629},{"c":3.725,"h":3.74,"l":3.715,"n":128,"o":3.72,"t":"2026-09-22T15:00:00Z","v":9071,"vw":3.725781},{"c":3.725,"h":3.735,"l":3.71,"n":158,"o":3.725,"t":"2026-09-22T15:15:00Z","v":7018,"vw":3.725147},{"c":3.715,"h":3.725,"l":3.715,"n":90,"o":3.715,"t":"2026-09-22T15:30:00Z","v":3506,"vw":3.719336},{"c":3.7108,"h":3.72,"l":3.71,"n":95,"o":3.715,"t":"2026-09-22T15:45:00Z","v":8742,"vw":3.718119},{"c":3.71,"h":3.725,"l":3.71,"n":94,"o":3.7162,"t":"2026-09-22T16:00:00Z","v":6633,"vw":3.717613},{"c":3.72,"h":3.725,"l":3.71,"n":58,"o":3.715,"t":"2026-09-22T16:15:00Z","v":3554,"vw":3.717903},{"c":3.7277,"h":3.73,"l":3.72,"n":81,"o":3.725,"t":"2026-09-22T16:30:00Z","v":4099,"vw":3.727996},{"c":3.72,"h":3.74,"l":3.72,"n":131,"o":3.72,"t":"2026-09-22T16:45:00Z","v":7629,"vw":3.725903},{"c":3.72,"h":3.725,"l":3.72,"n":61,"o":3.725,"t":"2026-09-22T17:00:00Z","v":2865,"vw":3.720592},{"c":3.73,"h":3.73,"l":3.72,"n":23,"o":3.72,"t":"2026-09-22T17:15:00Z","v":1199,"vw":3.726788},{"c":3.715,"h":3.725,"l":3.715,"n":60,"o":3.725,"t":"2026-09-22T17:30:00Z","v":1861,"vw":3.719615},{"c":3.72,"h":3.725,"l":3.71,"n":186,"o":3.715,"t":"2026-09-22T17:45:00Z","v":11729,"vw":3.719517},{"c":3.715,"h":3.722,"l":3.715,"n":73,"o":3.715,"t":"2026-09-22T18:00:00Z","v":4081,"vw":3.718908},{"c":3.715,"h":3.715,"l":3.71,"n":125,"o":3.715,"t":"2026-09-22T18:15:00Z","v":6852,"vw":3.71169},{"c":3.705,"h":3.715,"l":3.705,"n":92,"o":3.71,"t":"2026-09-22T18:30:00Z","v":4624,"vw":3.70894},{"c":3.705,"h":3.71,"l":3.7,"n":57,"o":3.705,"t":"2026-09-22T18:45:00Z","v":7499,"vw":3.708393},{"c":3.71,"h":3.715,"l":3.7,"n":91,"o":3.705,"t":"2026-09-22T19:00:00Z","v":6926,"vw":3.709096},{"c":3.71,"h":3.715,"l":3.705,"n":178,"o":3.715,"t":"2026-09-22T19:15:00Z","v":13140,"vw":3.709505},{"c":3.721,"h":3.725,"l":3.71,"n":237,"o":3.71,"t":"2026-09-22T19:30:00Z","v":14958,"vw":3.718635},{"c":3.695,"h":3.73,"l":3.685,"n":972,"o":3.725,"t":"2026-09-22T19:45:00Z","v":114909,"vw":3.705314},{"c":3.76,"h":3.76,"l":3.69,"n":16,"o":3.69,"t":"2026-09-22T20:00:00Z","v":69045,"vw":3.690188},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-22T21:00:00Z","v":600,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":8,"o":3.69,"t":"2026-09-23T11:15:00Z","v":667,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":8,"o":3.69,"t":"2026-09-23T11:30:00Z","v":535,"vw":3.692155},{"c":3.64,"h":3.69,"l":3.63,"n":167,"o":3.69,"t":"2026-09-23T13:30:00Z","v":27636,"vw":3.653169},{"c":3.625,"h":3.635,"l":3.62,"n":55,"o":3.635,"t":"2026-09-23T13:45:00Z","v":2887,"vw":3.625068},{"c":3.625,"h":3.63,"l":3.61,"n":138,"o":3.62,"t":"2026-09-23T14:00:00Z","v":15840,"vw":3.620215},{"c":3.645,"h":3.645,"l":3.62,"n":89,"o":3.62,"t":"2026-09-23T14:15:00Z","v":8612,"vw":3.638308},{"c":3.65,"h":3.67,"l":3.645,"n":298,"o":3.65,"t":"2026-09-23T14:30:00Z","v":20468,"vw":3.65862},{"c":3.66,"h":3.665,"l":3.645,"n":97,"o":3.645,"t":"2026-09-23T14:45:00Z","v":9462,"vw":3.659501},{"c":3.685,"h":3.685,"l":3.66,"n":102,"o":3.66,"t":"2026-09-23T15:00:00Z","v":8028,"vw":3.675634},{"c":3.69,"h":3.695,"l":3.685,"n":61,"o":3.685,"t":"2026-09-23T15:15:00Z","v":3297,"vw":3.68896},{"c":3.705,"h":3.71,"l":3.695,"n":140,"o":3.695,"t":"2026-09-23T15:30:00Z","v":9039,"vw":3.699841},{"c":3.665,"h":3.7,"l":3.665,"n":154,"o":3.7,"t":"2026-09-23T15:45:00Z","v":9758,"vw":3.688085},{"c":3.685,"h":3.685,"l":3.665,"n":128,"o":3.665,"t":"2026-09-23T16:00:00Z","v":5564,"vw":3.672588},{"c":3.685,"h":3.69,"l":3.685,"n":30,"o":3.685,"t":"2026-09-23T16:15:00Z","v":737,"vw":3.687},{"c":3.945,"h":3.95,"l":3.69,"n":1196,"o":3.69,"t":"2026-09-23T16:30:00Z","v":206663,"vw":3.806857},{"c":3.905,"h":3.975,"l":3.905,"n":548,"o":3.94,"t":"2026-09-23T16:45:00Z","v":57199,"vw":3.946579},{"c":3.835,"h":3.905,"l":3.83,"n":486,"o":3.9,"t":"2026-09-23T17:00:00Z","v":37238,"vw":3.864865},{"c":3.865,"h":3.8792,"l":3.84,"n":139,"o":3.84,"t":"2026-09-23T17:15:00Z","v":13059,"vw":3.860362},{"c":3.905,"h":3.905,"l":3.86,"n":218,"o":3.865,"t":"2026-09-23T17:30:00Z","v":19683,"vw":3.876914},{"c":3.895,"h":3.915,"l":3.89,"n":159,"o":3.905,"t":"2026-09-23T17:45:00Z","v":9661,"vw":3.903701},{"c":3.89,"h":3.895,"l":3.8709,"n":252,"o":3.89,"t":"2026-09-23T18:00:00Z","v":24442,"vw":3.885003},{"c":3.875,"h":3.9,"l":3.865,"n":285,"o":3.89,"t":"2026-09-23T18:15:00Z","v":28977,"vw":3.879618},{"c":3.865,"h":3.88,"l":3.86,"n":74,"o":3.875,"t":"2026-09-23T18:30:00Z","v":4630,"vw":3.86753},{"c":3.865,"h":3.87,"l":3.86,"n":158,"o":3.865,"t":"2026-09-23T18:45:00Z","v":9655,"vw":3.863487},{"c":3.865,"h":3.905,"l":3.86,"n":265,"o":3.865,"t":"2026-09-23T19:00:00Z","v":20736,"vw":3.87562},{"c":3.865,"h":3.865,"l":3.855,"n":365,"o":3.86,"t":"2026-09-23T19:15:00Z","v":36511,"vw":3.861843},{"c":3.8376,"h":3.875,"l":3.835,"n":505,"o":3.865,"t":"2026-09-23T19:30:00Z","v":50046,"vw":3.863088},{"c":3.835,"h":3.87,"l":3.805,"n":1424,"o":3.835,"t":"2026-09-23T19:45:00Z","v":118056,"vw":3.835086},{"c":3.88,"h":3.88,"l":3.82,"n":13,"o":3.82,"t":"2026-09-23T20:00:00Z","v":71619,"vw":3.820438},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-09-23T20:15:00Z","v":125,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-09-23T21:30:00Z","v":163,"vw":3.89},{"c":3.8001,"h":3.8001,"l":3.8001,"n":11,"o":3.8001,"t":"2026-09-23T23:00:00Z","v":615,"vw":3.8001},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-09-24T08:45:00Z","v":300,"vw":3.81},{"c":3.85,"h":3.85,"l":3.83,"n":9,"o":3.83,"t":"2026-09-24T09:00:00Z","v":403,"vw":3.843266},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-24T13:15:00Z","v":250,"vw":3.82},{"c":3.735,"h":3.82,"l":3.735,"n":170,"o":3.82,"t":"2026-09-24T13:30:00Z","v":25487,"vw":3.774578},{"c":3.74,"h":3.765,"l":3.73,"n":291,"o":3.735,"t":"2026-09-24T13:45:00Z","v":32190,"vw":3.747671},{"c":3.725,"h":3.735,"l":3.71,"n":250,"o":3.735,"t":"2026-09-24T14:00:00Z","v":23825,"vw":3.725479},{"c":3.705,"h":3.725,"l":3.7042,"n":186,"o":3.725,"t":"2026-09-24T14:15:00Z","v":16263,"vw":3.713244},{"c":3.675,"h":3.715,"l":3.67,"n":271,"o":3.705,"t":"2026-09-24T14:30:00Z","v":22900,"vw":3.699162},{"c":3.66,"h":3.68,"l":3.64,"n":310,"o":3.67,"t":"2026-09-24T14:45:00Z","v":28404,"vw":3.664949},{"c":3.66,"h":3.67,"l":3.65,"n":205,"o":3.655,"t":"2026-09-24T15:00:00Z","v":23314,"vw":3.656124},{"c":3.655,"h":3.67,"l":3.635,"n":219,"o":3.655,"t":"2026-09-24T15:15:00Z","v":20023,"vw":3.655606},{"c":3.675,"h":3.685,"l":3.65,"n":399,"o":3.655,"t":"2026-09-24T15:30:00Z","v":33897,"vw":3.671811},{"c":3.675,"h":3.685,"l":3.67,"n":183,"o":3.68,"t":"2026-09-24T15:45:00Z","v":12165,"vw":3.680091},{"c":3.665,"h":3.675,"l":3.66,"n":132,"o":3.675,"t":"2026-09-24T16:00:00Z","v":10761,"vw":3.669234},{"c":3.695,"h":3.695,"l":3.665,"n":387,"o":3.67,"t":"2026-09-24T16:15:00Z","v":39950,"vw":3.681604},{"c":3.685,"h":3.69,"l":3.665,"n":216,"o":3.69,"t":"2026-09-24T16:30:00Z","v":21981,"vw":3.676138},{"c":3.675,"h":3.68,"l":3.67,"n":131,"o":3.68,"t":"2026-09-24T16:45:00Z","v":8195,"vw":3.672405},{"c":3.655,"h":3.67,"l":3.645,"n":154,"o":3.67,"t":"2026-09-24T17:00:00Z","v":10224,"vw":3.657469},{"c":3.655,"h":3.655,"l":3.65,"n":95,"o":3.655,"t":"2026-09-24T17:15:00Z","v":6694,"vw":3.653594},{"c":3.65,"h":3.655,"l":3.645,"n":131,"o":3.655,"t":"2026-09-24T17:30:00Z","v":8129,"vw":3.650371},{"c":3.65,"h":3.655,"l":3.645,"n":190,"o":3.65,"t":"2026-09-24T17:45:00Z","v":24301,"vw":3.651219},{"c":3.655,"h":3.655,"l":3.645,"n":179,"o":3.645,"t":"2026-09-24T18:00:00Z","v":7695,"vw":3.650327},{"c":3.655,"h":3.67,"l":3.65,"n":225,"o":3.655,"t":"2026-09-24T18:15:00Z","v":22821,"vw":3.659756},{"c":3.645,"h":3.665,"l":3.645,"n":114,"o":3.655,"t":"2026-09-24T18:30:00Z","v":6582,"vw":3.65819},{"c":3.665,"h":3.665,"l":3.645,"n":102,"o":3.645,"t":"2026-09-24T18:45:00Z","v":7626,"vw":3.653593},{"c":3.68,"h":3.68,"l":3.655,"n":161,"o":3.665,"t":"2026-09-24T19:00:00Z","v":14945,"vw":3.665676},{"c":3.73,"h":3.73,"l":3.68,"n":264,"o":3.685,"t":"2026-09-24T19:15:00Z","v":29394,"vw":3.700087},{"c":3.74,"h":3.75,"l":3.71,"n":722,"o":3.73,"t":"2026-09-24T19:30:00Z","v":86981,"vw":3.730974},{"c":3.72,"h":3.735,"l":3.695,"n":1011,"o":3.735,"t":"2026-09-24T19:45:00Z","v":79053,"vw":3.714154},{"c":3.7,"h":3.74,"l":3.7,"n":12,"o":3.71,"t":"2026-09-24T20:00:00Z","v":83574,"vw":3.709873},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-24T21:00:00Z","v":3279,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-24T21:15:00Z","v":4128,"vw":3.71},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-09-25T11:00:00Z","v":300,"vw":3.76},{"c":3.78,"h":3.78,"l":3.78,"n":48,"o":3.78,"t":"2026-09-25T11:15:00Z","v":1640,"vw":3.78},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-09-25T12:00:00Z","v":100,"vw":3.77},{"c":3.7085,"h":3.7085,"l":3.7085,"n":2,"o":3.7085,"t":"2026-09-25T12:45:00Z","v":326,"vw":3.7085},{"c":3.68,"h":3.75,"l":3.66,"n":102,"o":3.72,"t":"2026-09-25T13:30:00Z","v":11286,"vw":3.70382},{"c":3.685,"h":3.69,"l":3.65,"n":114,"o":3.66,"t":"2026-09-25T13:45:00Z","v":13746,"vw":3.664423},{"c":3.64,"h":3.68,"l":3.625,"n":356,"o":3.68,"t":"2026-09-25T14:00:00Z","v":38342,"vw":3.64583},{"c":3.7,"h":3.7,"l":3.635,"n":189,"o":3.635,"t":"2026-09-25T14:15:00Z","v":24344,"vw":3.674482},{"c":3.7,"h":3.7,"l":3.685,"n":123,"o":3.695,"t":"2026-09-25T14:30:00Z","v":9429,"vw":3.692374},{"c":3.695,"h":3.705,"l":3.69,"n":109,"o":3.695,"t":"2026-09-25T14:45:00Z","v":8936,"vw":3.696343},{"c":3.705,"h":3.71,"l":3.7,"n":55,"o":3.7,"t":"2026-09-25T15:00:00Z","v":6949,"vw":3.704829},{"c":3.7,"h":3.715,"l":3.7,"n":118,"o":3.705,"t":"2026-09-25T15:15:00Z","v":11164,"vw":3.706457},{"c":3.675,"h":3.72,"l":3.66,"n":826,"o":3.7,"t":"2026-09-25T15:30:00Z","v":101874,"vw":3.67876},{"c":3.705,"h":3.705,"l":3.675,"n":173,"o":3.68,"t":"2026-09-25T15:45:00Z","v":8077,"vw":3.693564},{"c":3.725,"h":3.725,"l":3.7,"n":168,"o":3.7,"t":"2026-09-25T16:00:00Z","v":9544,"vw":3.709011},{"c":3.72,"h":3.73,"l":3.715,"n":134,"o":3.725,"t":"2026-09-25T16:15:00Z","v":8034,"vw":3.721917},{"c":3.7,"h":3.73,"l":3.7,"n":113,"o":3.725,"t":"2026-09-25T16:30:00Z","v":6150,"vw":3.716289},{"c":3.685,"h":3.705,"l":3.68,"n":701,"o":3.705,"t":"2026-09-25T16:45:00Z","v":58385,"vw":3.693552},{"c":3.675,"h":3.685,"l":3.66,"n":547,"o":3.685,"t":"2026-09-25T17:00:00Z","v":49723,"vw":3.671846},{"c":3.66,"h":3.675,"l":3.655,"n":170,"o":3.675,"t":"2026-09-25T17:15:00Z","v":13309,"vw":3.669642},{"c":3.66,"h":3.66,"l":3.65,"n":119,"o":3.655,"t":"2026-09-25T17:30:00Z","v":4055,"vw":3.65495},{"c":3.67,"h":3.67,"l":3.655,"n":113,"o":3.655,"t":"2026-09-25T17:45:00Z","v":5315,"vw":3.659427},{"c":3.67,"h":3.67,"l":3.665,"n":64,"o":3.665,"t":"2026-09-25T18:00:00Z","v":2533,"vw":3.668432},{"c":3.67,"h":3.67,"l":3.66,"n":180,"o":3.665,"t":"2026-09-25T18:15:00Z","v":14404,"vw":3.66458},{"c":3.675,"h":3.675,"l":3.66,"n":229,"o":3.67,"t":"2026-09-25T18:30:00Z","v":18310,"vw":3.670874},{"c":3.675,"h":3.68,"l":3.67,"n":153,"o":3.68,"t":"2026-09-25T18:45:00Z","v":19702,"vw":3.672609},{"c":3.69,"h":3.69,"l":3.67,"n":246,"o":3.675,"t":"2026-09-25T19:00:00Z","v":16826,"vw":3.681794},{"c":3.665,"h":3.69,"l":3.66,"n":184,"o":3.685,"t":"2026-09-25T19:15:00Z","v":10462,"vw":3.673929},{"c":3.64,"h":3.67,"l":3.64,"n":426,"o":3.6662,"t":"2026-09-25T19:30:00Z","v":32965,"vw":3.66109},{"c":3.655,"h":3.66,"l":3.615,"n":1227,"o":3.64,"t":"2026-09-25T19:45:00Z","v":125129,"vw":3.641534},{"c":3.7,"h":3.7,"l":3.65,"n":20,"o":3.65,"t":"2026-09-25T20:00:00Z","v":162073,"vw":3.650632},{"c":3.63,"h":3.635,"l":3.57,"n":247,"o":3.6,"t":"2026-09-28T13:30:00Z","v":30025,"vw":3.603148},{"c":3.68,"h":3.7,"l":3.63,"n":166,"o":3.63,"t":"2026-09-28T13:45:00Z","v":17683,"vw":3.668219},{"c":3.68,"h":3.68,"l":3.66,"n":128,"o":3.67,"t":"2026-09-28T14:00:00Z","v":16678,"vw":3.673007},{"c":3.675,"h":3.685,"l":3.67,"n":84,"o":3.675,"t":"2026-09-28T14:15:00Z","v":5863,"vw":3.677101},{"c":3.645,"h":3.675,"l":3.64,"n":119,"o":3.67,"t":"2026-09-28T14:30:00Z","v":10543,"vw":3.653162},{"c":3.635,"h":3.66,"l":3.63,"n":117,"o":3.65,"t":"2026-09-28T14:45:00Z","v":16699,"vw":3.642674},{"c":3.59,"h":3.635,"l":3.59,"n":301,"o":3.635,"t":"2026-09-28T15:00:00Z","v":42186,"vw":3.619039},{"c":3.58,"h":3.6,"l":3.56,"n":291,"o":3.585,"t":"2026-09-28T15:15:00Z","v":40427,"vw":3.585161},{"c":3.595,"h":3.605,"l":3.5811,"n":116,"o":3.585,"t":"2026-09-28T15:30:00Z","v":10363,"vw":3.591036},{"c":3.595,"h":3.6,"l":3.59,"n":111,"o":3.595,"t":"2026-09-28T15:45:00Z","v":6865,"vw":3.594711},{"c":3.535,"h":3.6,"l":3.535,"n":281,"o":3.595,"t":"2026-09-28T16:00:00Z","v":36007,"vw":3.560239},{"c":3.585,"h":3.59,"l":3.535,"n":189,"o":3.535,"t":"2026-09-28T16:15:00Z","v":15174,"vw":3.555797},{"c":3.565,"h":3.585,"l":3.565,"n":236,"o":3.585,"t":"2026-09-28T16:30:00Z","v":20045,"vw":3.574273},{"c":3.575,"h":3.58,"l":3.565,"n":167,"o":3.565,"t":"2026-09-28T16:45:00Z","v":14332,"vw":3.573675},{"c":3.605,"h":3.61,"l":3.565,"n":188,"o":3.575,"t":"2026-09-28T17:00:00Z","v":20232,"vw":3.579474},{"c":3.585,"h":3.6,"l":3.585,"n":138,"o":3.6,"t":"2026-09-28T17:15:00Z","v":8834,"vw":3.590342},{"c":3.605,"h":3.62,"l":3.585,"n":241,"o":3.585,"t":"2026-09-28T17:30:00Z","v":24563,"vw":3.600514},{"c":3.595,"h":3.6,"l":3.57,"n":367,"o":3.6,"t":"2026-09-28T17:45:00Z","v":56187,"vw":3.585204},{"c":3.575,"h":3.59,"l":3.57,"n":287,"o":3.59,"t":"2026-09-28T18:00:00Z","v":31472,"vw":3.582792},{"c":3.575,"h":3.59,"l":3.57,"n":205,"o":3.575,"t":"2026-09-28T18:15:00Z","v":19812,"vw":3.576803},{"c":3.565,"h":3.575,"l":3.56,"n":166,"o":3.575,"t":"2026-09-28T18:30:00Z","v":11717,"vw":3.56933},{"c":3.565,"h":3.575,"l":3.555,"n":209,"o":3.565,"t":"2026-09-28T18:45:00Z","v":13380,"vw":3.561862},{"c":3.56,"h":3.5699,"l":3.55,"n":240,"o":3.565,"t":"2026-09-28T19:00:00Z","v":23269,"vw":3.561024},{"c":3.58,"h":3.585,"l":3.56,"n":217,"o":3.565,"t":"2026-09-28T19:15:00Z","v":17816,"vw":3.577387},{"c":3.565,"h":3.58,"l":3.565,"n":302,"o":3.575,"t":"2026-09-28T19:30:00Z","v":27141,"vw":3.572579},{"c":3.585,"h":3.62,"l":3.56,"n":1353,"o":3.57,"t":"2026-09-28T19:45:00Z","v":160325,"vw":3.583293},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-09-28T20:00:00Z","v":52338,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-28T20:30:00Z","v":8256,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-28T23:00:00Z","v":600,"vw":3.58},{"c":3.635,"h":3.635,"l":3.56,"n":230,"o":3.58,"t":"2026-09-29T13:30:00Z","v":45734,"vw":3.592301},{"c":3.63,"h":3.645,"l":3.625,"n":315,"o":3.635,"t":"2026-09-29T13:45:00Z","v":21735,"vw":3.633703},{"c":3.635,"h":3.635,"l":3.6,"n":389,"o":3.62,"t":"2026-09-29T14:00:00Z","v":45072,"vw":3.611093},{"c":3.625,"h":3.65,"l":3.624,"n":204,"o":3.635,"t":"2026-09-29T14:15:00Z","v":17878,"vw":3.634474},{"c":3.635,"h":3.64,"l":3.625,"n":155,"o":3.625,"t":"2026-09-29T14:30:00Z","v":13238,"vw":3.62992},{"c":3.615,"h":3.635,"l":3.61,"n":193,"o":3.63,"t":"2026-09-29T14:45:00Z","v":19808,"vw":3.620422},{"c":3.6,"h":3.615,"l":3.58,"n":317,"o":3.615,"t":"2026-09-29T15:00:00Z","v":33739,"vw":3.590707},{"c":3.59,"h":3.605,"l":3.59,"n":247,"o":3.6,"t":"2026-09-29T15:15:00Z","v":22079,"vw":3.596406},{"c":3.605,"h":3.615,"l":3.59,"n":167,"o":3.59,"t":"2026-09-29T15:30:00Z","v":18194,"vw":3.60473},{"c":3.6,"h":3.61,"l":3.595,"n":186,"o":3.6,"t":"2026-09-29T15:45:00Z","v":16062,"vw":3.604232},{"c":3.59,"h":3.6092,"l":3.59,"n":106,"o":3.6,"t":"2026-09-29T16:00:00Z","v":7346,"vw":3.601273},{"c":3.605,"h":3.61,"l":3.59,"n":100,"o":3.595,"t":"2026-09-29T16:15:00Z","v":6309,"vw":3.598718},{"c":3.595,"h":3.605,"l":3.59,"n":112,"o":3.605,"t":"2026-09-29T16:30:00Z","v":10469,"vw":3.596762},{"c":3.6,"h":3.6,"l":3.59,"n":204,"o":3.59,"t":"2026-09-29T16:45:00Z","v":12397,"vw":3.594636},{"c":3.59,"h":3.6,"l":3.59,"n":144,"o":3.6,"t":"2026-09-29T17:00:00Z","v":7461,"vw":3.595878},{"c":3.59,"h":3.6,"l":3.59,"n":269,"o":3.59,"t":"2026-09-29T17:15:00Z","v":18767,"vw":3.594787},{"c":3.6,"h":3.6,"l":3.59,"n":99,"o":3.59,"t":"2026-09-29T17:30:00Z","v":2995,"vw":3.594501},{"c":3.59,"h":3.6,"l":3.59,"n":71,"o":3.6,"t":"2026-09-29T17:45:00Z","v":3573,"vw":3.595356},{"c":3.6,"h":3.62,"l":3.6,"n":335,"o":3.6,"t":"2026-09-29T18:00:00Z","v":35729,"vw":3.604658},{"c":3.605,"h":3.605,"l":3.59,"n":361,"o":3.6,"t":"2026-09-29T18:15:00Z","v":35773,"vw":3.600357},{"c":3.605,"h":3.61,"l":3.595,"n":175,"o":3.605,"t":"2026-09-29T18:30:00Z","v":14860,"vw":3.600549},{"c":3.6,"h":3.605,"l":3.6,"n":145,"o":3.605,"t":"2026-09-29T18:45:00Z","v":10640,"vw":3.601377},{"c":3.57,"h":3.61,"l":3.57,"n":484,"o":3.6,"t":"2026-09-29T19:00:00Z","v":61302,"vw":3.590746},{"c":3.585,"h":3.585,"l":3.56,"n":358,"o":3.57,"t":"2026-09-29T19:15:00Z","v":47370,"vw":3.57479},{"c":3.585,"h":3.59,"l":3.56,"n":477,"o":3.585,"t":"2026-09-29T19:30:00Z","v":86577,"vw":3.577303},{"c":3.585,"h":3.59,"l":3.535,"n":2112,"o":3.585,"t":"2026-09-29T19:45:00Z","v":444802,"vw":3.569455},{"c":3.58,"h":3.58,"l":3.58,"n":5,"o":3.58,"t":"2026-09-29T20:00:00Z","v":79090,"vw":3.58},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-29T21:15:00Z","v":129,"vw":3.75},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-09-30T11:00:00Z","v":5025,"vw":3.64},{"c":3.51,"h":3.59,"l":3.5,"n":426,"o":3.58,"t":"2026-09-30T13:30:00Z","v":51408,"vw":3.547761},{"c":3.524,"h":3.525,"l":3.5,"n":144,"o":3.52,"t":"2026-09-30T13:45:00Z","v":11818,"vw":3.514724},{"c":3.68,"h":3.71,"l":3.514,"n":699,"o":3.52,"t":"2026-09-30T14:00:00Z","v":127139,"vw":3.613294},{"c":3.685,"h":3.695,"l":3.67,"n":408,"o":3.68,"t":"2026-09-30T14:15:00Z","v":97280,"vw":3.685309},{"c":3.715,"h":3.725,"l":3.685,"n":317,"o":3.685,"t":"2026-09-30T14:30:00Z","v":35809,"vw":3.703984},{"c":3.75,"h":3.77,"l":3.72,"n":445,"o":3.72,"t":"2026-09-30T14:45:00Z","v":40246,"vw":3.751631},{"c":3.755,"h":3.755,"l":3.75,"n":179,"o":3.755,"t":"2026-09-30T15:00:00Z","v":12660,"vw":3.750708},{"c":3.785,"h":3.81,"l":3.755,"n":413,"o":3.755,"t":"2026-09-30T15:15:00Z","v":58868,"vw":3.790221},{"c":3.805,"h":3.83,"l":3.79,"n":315,"o":3.79,"t":"2026-09-30T15:30:00Z","v":61957,"vw":3.81144},{"c":3.83,"h":3.849,"l":3.805,"n":483,"o":3.81,"t":"2026-09-30T15:45:00Z","v":58469,"vw":3.828343},{"c":3.835,"h":3.84,"l":3.825,"n":426,"o":3.825,"t":"2026-09-30T16:00:00Z","v":58403,"vw":3.832415},{"c":3.85,"h":3.85,"l":3.835,"n":152,"o":3.84,"t":"2026-09-30T16:15:00Z","v":26636,"vw":3.839305},{"c":3.89,"h":3.89,"l":3.845,"n":287,"o":3.845,"t":"2026-09-30T16:30:00Z","v":61538,"vw":3.868356},{"c":3.875,"h":3.905,"l":3.85,"n":862,"o":3.8882,"t":"2026-09-30T16:45:00Z","v":149235,"vw":3.88225},{"c":3.865,"h":3.89,"l":3.865,"n":314,"o":3.88,"t":"2026-09-30T17:00:00Z","v":35483,"vw":3.875443},{"c":3.835,"h":3.865,"l":3.82,"n":1164,"o":3.865,"t":"2026-09-30T17:15:00Z","v":142770,"vw":3.836202},{"c":3.835,"h":3.85,"l":3.83,"n":456,"o":3.835,"t":"2026-09-30T17:30:00Z","v":44302,"vw":3.839927},{"c":3.835,"h":3.84,"l":3.83,"n":300,"o":3.835,"t":"2026-09-30T17:45:00Z","v":17649,"vw":3.835532},{"c":3.84,"h":3.84,"l":3.83,"n":206,"o":3.835,"t":"2026-09-30T18:00:00Z","v":15080,"vw":3.837275},{"c":3.875,"h":3.88,"l":3.83,"n":773,"o":3.84,"t":"2026-09-30T18:15:00Z","v":97328,"vw":3.848571},{"c":3.91,"h":3.945,"l":3.865,"n":975,"o":3.875,"t":"2026-09-30T18:30:00Z","v":185406,"vw":3.908784},{"c":3.93,"h":3.93,"l":3.89,"n":358,"o":3.911,"t":"2026-09-30T18:45:00Z","v":102875,"vw":3.908262},{"c":3.929,"h":3.94,"l":3.92,"n":341,"o":3.9281,"t":"2026-09-30T19:00:00Z","v":42203,"vw":3.927357},{"c":3.925,"h":3.93,"l":3.91,"n":587,"o":3.929,"t":"2026-09-30T19:15:00Z","v":55946,"vw":3.922269},{"c":3.935,"h":3.94,"l":3.905,"n":630,"o":3.925,"t":"2026-09-30T19:30:00Z","v":70202,"vw":3.921495},{"c":3.925,"h":3.96,"l":3.91,"n":2591,"o":3.94,"t":"2026-09-30T19:45:00Z","v":720145,"vw":3.936565},{"c":3.92,"h":3.92,"l":3.92,"n":8,"o":3.92,"t":"2026-09-30T20:00:00Z","v":116410,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-30T20:15:00Z","v":6558,"vw":3.92},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-30T22:00:00Z","v":100,"vw":3.96},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-01T11:00:00Z","v":100,"vw":3.92},{"c":3.699,"h":3.96,"l":3.699,"n":758,"o":3.89,"t":"2026-10-01T13:30:00Z","v":171201,"vw":3.795821},{"c":3.68,"h":3.69,"l":3.63,"n":358,"o":3.68,"t":"2026-10-01T13:45:00Z","v":41677,"vw":3.663932},{"c":3.725,"h":3.735,"l":3.665,"n":431,"o":3.68,"t":"2026-10-01T14:00:00Z","v":50534,"vw":3.701818},{"c":3.675,"h":3.735,"l":3.67,"n":285,"o":3.715,"t":"2026-10-01T14:15:00Z","v":32574,"vw":3.701068},{"c":3.665,"h":3.695,"l":3.665,"n":292,"o":3.675,"t":"2026-10-01T14:30:00Z","v":34371,"vw":3.679703},{"c":3.615,"h":3.675,"l":3.615,"n":404,"o":3.665,"t":"2026-10-01T14:45:00Z","v":57674,"vw":3.644649},{"c":3.645,"h":3.65,"l":3.61,"n":655,"o":3.615,"t":"2026-10-01T15:00:00Z","v":78344,"vw":3.629039},{"c":3.695,"h":3.705,"l":3.645,"n":446,"o":3.645,"t":"2026-10-01T15:15:00Z","v":80582,"vw":3.678173},{"c":3.68,"h":3.7,"l":3.67,"n":328,"o":3.69,"t":"2026-10-01T15:30:00Z","v":36334,"vw":3.684767},{"c":3.685,"h":3.695,"l":3.675,"n":233,"o":3.675,"t":"2026-10-01T15:45:00Z","v":16638,"vw":3.685961},{"c":3.7,"h":3.735,"l":3.685,"n":248,"o":3.685,"t":"2026-10-01T16:00:00Z","v":19573,"vw":3.709084},{"c":3.685,"h":3.7,"l":3.685,"n":160,"o":3.7,"t":"2026-10-01T16:15:00Z","v":8756,"vw":3.694369},{"c":3.705,"h":3.71,"l":3.685,"n":177,"o":3.685,"t":"2026-10-01T16:30:00Z","v":10528,"vw":3.698969},{"c":3.695,"h":3.725,"l":3.695,"n":221,"o":3.7,"t":"2026-10-01T16:45:00Z","v":19069,"vw":3.706238},{"c":3.685,"h":3.7,"l":3.685,"n":285,"o":3.695,"t":"2026-10-01T17:00:00Z","v":18264,"vw":3.693777},{"c":3.725,"h":3.74,"l":3.685,"n":243,"o":3.685,"t":"2026-10-01T17:15:00Z","v":20450,"vw":3.717254},{"c":3.71,"h":3.735,"l":3.69,"n":359,"o":3.73,"t":"2026-10-01T17:30:00Z","v":32119,"vw":3.710539},{"c":3.695,"h":3.715,"l":3.695,"n":277,"o":3.7013,"t":"2026-10-01T17:45:00Z","v":27240,"vw":3.698629},{"c":3.675,"h":3.695,"l":3.675,"n":397,"o":3.695,"t":"2026-10-01T18:00:00Z","v":35262,"vw":3.689145},{"c":3.675,"h":3.685,"l":3.67,"n":355,"o":3.675,"t":"2026-10-01T18:15:00Z","v":35464,"vw":3.678576},{"c":3.685,"h":3.7,"l":3.675,"n":358,"o":3.675,"t":"2026-10-01T18:30:00Z","v":27519,"vw":3.687823},{"c":3.685,"h":3.685,"l":3.68,"n":228,"o":3.68,"t":"2026-10-01T18:45:00Z","v":16826,"vw":3.683238},{"c":3.685,"h":3.685,"l":3.6839,"n":186,"o":3.685,"t":"2026-10-01T19:00:00Z","v":13408,"vw":3.68499},{"c":3.695,"h":3.7,"l":3.68,"n":448,"o":3.685,"t":"2026-10-01T19:15:00Z","v":46541,"vw":3.689034},{"c":3.695,"h":3.7,"l":3.69,"n":254,"o":3.69,"t":"2026-10-01T19:30:00Z","v":37520,"vw":3.694588},{"c":3.695,"h":3.705,"l":3.685,"n":1037,"o":3.7,"t":"2026-10-01T19:45:00Z","v":134794,"vw":3.696043},{"c":3.7,"h":3.7,"l":3.7,"n":11,"o":3.7,"t":"2026-10-01T20:00:00Z","v":79859,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-01T20:15:00Z","v":13116,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-01T21:45:00Z","v":100,"vw":3.7},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-01T22:00:00Z","v":600,"vw":3.65},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-02T09:30:00Z","v":200,"vw":3.64},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-10-02T11:15:00Z","v":412,"vw":3.71},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-02T12:45:00Z","v":200,"vw":3.78},{"c":3.744,"h":3.77,"l":3.73,"n":209,"o":3.75,"t":"2026-10-02T13:30:00Z","v":25322,"vw":3.750623},{"c":3.775,"h":3.785,"l":3.73,"n":152,"o":3.75,"t":"2026-10-02T13:45:00Z","v":20165,"vw":3.764003},{"c":3.81,"h":3.81,"l":3.76,"n":198,"o":3.77,"t":"2026-10-02T14:00:00Z","v":22137,"vw":3.783158},{"c":3.805,"h":3.815,"l":3.8,"n":141,"o":3.815,"t":"2026-10-02T14:15:00Z","v":19152,"vw":3.807294},{"c":3.8,"h":3.815,"l":3.795,"n":176,"o":3.8,"t":"2026-10-02T14:30:00Z","v":26583,"vw":3.804212},{"c":3.815,"h":3.835,"l":3.805,"n":214,"o":3.805,"t":"2026-10-02T14:45:00Z","v":41149,"vw":3.824867},{"c":3.805,"h":3.825,"l":3.795,"n":325,"o":3.81,"t":"2026-10-02T15:00:00Z","v":43621,"vw":3.808063},{"c":3.815,"h":3.815,"l":3.785,"n":298,"o":3.805,"t":"2026-10-02T15:15:00Z","v":38727,"vw":3.796746},{"c":3.8101,"h":3.82,"l":3.7808,"n":303,"o":3.81,"t":"2026-10-02T15:30:00Z","v":78692,"vw":3.805683},{"c":3.835,"h":3.84,"l":3.805,"n":234,"o":3.81,"t":"2026-10-02T15:45:00Z","v":40343,"vw":3.823137},{"c":3.825,"h":3.84,"l":3.82,"n":135,"o":3.835,"t":"2026-10-02T16:00:00Z","v":13958,"vw":3.830856},{"c":3.81,"h":3.825,"l":3.81,"n":101,"o":3.825,"t":"2026-10-02T16:15:00Z","v":4647,"vw":3.818722},{"c":3.8,"h":3.815,"l":3.8,"n":80,"o":3.805,"t":"2026-10-02T16:30:00Z","v":3370,"vw":3.808243},{"c":3.805,"h":3.805,"l":3.801,"n":39,"o":3.805,"t":"2026-10-02T16:45:00Z","v":1276,"vw":3.804446},{"c":3.805,"h":3.805,"l":3.795,"n":62,"o":3.805,"t":"2026-10-02T17:00:00Z","v":4951,"vw":3.799836},{"c":3.8,"h":3.805,"l":3.8,"n":40,"o":3.805,"t":"2026-10-02T17:15:00Z","v":2679,"vw":3.804206},{"c":3.805,"h":3.805,"l":3.8,"n":61,"o":3.805,"t":"2026-10-02T17:30:00Z","v":5364,"vw":3.802681},{"c":3.835,"h":3.84,"l":3.805,"n":104,"o":3.805,"t":"2026-10-02T17:45:00Z","v":9816,"vw":3.821842},{"c":3.8383,"h":3.8383,"l":3.83,"n":62,"o":3.835,"t":"2026-10-02T18:00:00Z","v":3291,"vw":3.836077},{"c":3.815,"h":3.835,"l":3.815,"n":101,"o":3.835,"t":"2026-10-02T18:15:00Z","v":7501,"vw":3.826056},{"c":3.825,"h":3.825,"l":3.82,"n":52,"o":3.82,"t":"2026-10-02T18:30:00Z","v":7793,"vw":3.820915},{"c":3.825,"h":3.825,"l":3.825,"n":30,"o":3.825,"t":"2026-10-02T18:45:00Z","v":4925,"vw":3.825},{"c":3.825,"h":3.835,"l":3.8199,"n":169,"o":3.825,"t":"2026-10-02T19:00:00Z","v":37239,"vw":3.824449},{"c":3.825,"h":3.835,"l":3.825,"n":139,"o":3.825,"t":"2026-10-02T19:15:00Z","v":9968,"vw":3.829778},{"c":3.83,"h":3.835,"l":3.82,"n":79,"o":3.825,"t":"2026-10-02T19:30:00Z","v":6485,"vw":3.829546},{"c":3.85,"h":3.85,"l":3.825,"n":720,"o":3.83,"t":"2026-10-02T19:45:00Z","v":65967,"vw":3.840835},{"c":3.83,"h":3.83,"l":3.83,"n":8,"o":3.83,"t":"2026-10-02T20:00:00Z","v":62545,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-02T20:15:00Z","v":16512,"vw":3.83},{"c":3.8401,"h":3.8401,"l":3.8401,"n":1,"o":3.8401,"t":"2026-10-02T21:30:00Z","v":2154,"vw":3.8401},{"c":3.7,"h":3.86,"l":3.694,"n":232,"o":3.83,"t":"2026-10-05T13:30:00Z","v":36503,"vw":3.779322},{"c":3.74,"h":3.765,"l":3.71,"n":343,"o":3.71,"t":"2026-10-05T13:45:00Z","v":42596,"vw":3.738068},{"c":3.785,"h":3.805,"l":3.73,"n":136,"o":3.74,"t":"2026-10-05T14:00:00Z","v":14967,"vw":3.780427},{"c":3.765,"h":3.785,"l":3.765,"n":86,"o":3.785,"t":"2026-10-05T14:15:00Z","v":6754,"vw":3.770484},{"c":3.775,"h":3.78,"l":3.755,"n":128,"o":3.765,"t":"2026-10-05T14:30:00Z","v":11165,"vw":3.761631},{"c":3.765,"h":3.775,"l":3.74,"n":311,"o":3.775,"t":"2026-10-05T14:45:00Z","v":57927,"vw":3.749257},{"c":3.735,"h":3.77,"l":3.735,"n":145,"o":3.765,"t":"2026-10-05T15:00:00Z","v":19566,"vw":3.749712},{"c":3.73,"h":3.745,"l":3.73,"n":122,"o":3.735,"t":"2026-10-05T15:15:00Z","v":15487,"vw":3.736999},{"c":3.725,"h":3.735,"l":3.72,"n":119,"o":3.725,"t":"2026-10-05T15:30:00Z","v":8932,"vw":3.729101},{"c":3.725,"h":3.735,"l":3.725,"n":152,"o":3.725,"t":"2026-10-05T15:45:00Z","v":9265,"vw":3.727246},{"c":3.695,"h":3.725,"l":3.695,"n":193,"o":3.725,"t":"2026-10-05T16:00:00Z","v":12635,"vw":3.714676},{"c":3.675,"h":3.695,"l":3.66,"n":280,"o":3.695,"t":"2026-10-05T16:15:00Z","v":39791,"vw":3.675744},{"c":3.675,"h":3.68,"l":3.67,"n":84,"o":3.68,"t":"2026-10-05T16:30:00Z","v":5423,"vw":3.675677},{"c":3.675,"h":3.68,"l":3.665,"n":80,"o":3.68,"t":"2026-10-05T16:45:00Z","v":5960,"vw":3.672206},{"c":3.63,"h":3.67,"l":3.63,"n":255,"o":3.67,"t":"2026-10-05T17:00:00Z","v":37936,"vw":3.650264},{"c":3.61,"h":3.635,"l":3.61,"n":216,"o":3.63,"t":"2026-10-05T17:15:00Z","v":28810,"vw":3.622126},{"c":3.625,"h":3.625,"l":3.595,"n":182,"o":3.61,"t":"2026-10-05T17:30:00Z","v":18400,"vw":3.609913},{"c":3.625,"h":3.635,"l":3.625,"n":94,"o":3.63,"t":"2026-10-05T17:45:00Z","v":5033,"vw":3.62861},{"c":3.62,"h":3.63,"l":3.62,"n":67,"o":3.625,"t":"2026-10-05T18:00:00Z","v":3308,"vw":3.62429},{"c":3.69,"h":3.695,"l":3.625,"n":423,"o":3.625,"t":"2026-10-05T18:15:00Z","v":68954,"vw":3.667391},{"c":3.675,"h":3.69,"l":3.665,"n":224,"o":3.69,"t":"2026-10-05T18:30:00Z","v":23328,"vw":3.67388},{"c":3.7,"h":3.7,"l":3.67,"n":153,"o":3.675,"t":"2026-10-05T18:45:00Z","v":12070,"vw":3.687005},{"c":3.685,"h":3.695,"l":3.685,"n":143,"o":3.695,"t":"2026-10-05T19:00:00Z","v":13880,"vw":3.692311},{"c":3.68,"h":3.69,"l":3.675,"n":104,"o":3.69,"t":"2026-10-05T19:15:00Z","v":5575,"vw":3.682777},{"c":3.645,"h":3.68,"l":3.64,"n":299,"o":3.68,"t":"2026-10-05T19:30:00Z","v":39415,"vw":3.653185},{"c":3.58,"h":3.645,"l":3.57,"n":1145,"o":3.645,"t":"2026-10-05T19:45:00Z","v":132587,"vw":3.602107},{"c":3.57,"h":3.585,"l":3.57,"n":9,"o":3.57,"t":"2026-10-05T20:00:00Z","v":69097,"vw":3.570022},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-05T20:15:00Z","v":26232,"vw":3.57},{"c":3.6,"h":3.61,"l":3.6,"n":4,"o":3.61,"t":"2026-10-05T22:00:00Z","v":619,"vw":3.608333},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-06T13:00:00Z","v":150,"vw":3.64},{"c":3.575,"h":3.6,"l":3.565,"n":82,"o":3.6,"t":"2026-10-06T13:30:00Z","v":14368,"vw":3.585051},{"c":3.56,"h":3.585,"l":3.555,"n":176,"o":3.58,"t":"2026-10-06T13:45:00Z","v":12787,"vw":3.569571},{"c":3.545,"h":3.575,"l":3.535,"n":227,"o":3.56,"t":"2026-10-06T14:00:00Z","v":22623,"vw":3.55138},{"c":3.535,"h":3.565,"l":3.535,"n":155,"o":3.545,"t":"2026-10-06T14:15:00Z","v":14558,"vw":3.554725},{"c":3.515,"h":3.545,"l":3.515,"n":179,"o":3.54,"t":"2026-10-06T14:30:00Z","v":34915,"vw":3.521302},{"c":3.51,"h":3.515,"l":3.5,"n":83,"o":3.515,"t":"2026-10-06T14:45:00Z","v":8514,"vw":3.510167},{"c":3.525,"h":3.525,"l":3.5001,"n":129,"o":3.505,"t":"2026-10-06T15:00:00Z","v":13898,"vw":3.513638},{"c":3.565,"h":3.575,"l":3.53,"n":267,"o":3.53,"t":"2026-10-06T15:15:00Z","v":22135,"vw":3.552242},{"c":3.545,"h":3.56,"l":3.545,"n":79,"o":3.56,"t":"2026-10-06T15:30:00Z","v":12148,"vw":3.550492},{"c":3.525,"h":3.545,"l":3.52,"n":76,"o":3.545,"t":"2026-10-06T15:45:00Z","v":2493,"vw":3.535101},{"c":3.515,"h":3.5285,"l":3.515,"n":78,"o":3.525,"t":"2026-10-06T16:00:00Z","v":4773,"vw":3.522305},{"c":3.475,"h":3.515,"l":3.475,"n":100,"o":3.515,"t":"2026-10-06T16:15:00Z","v":11791,"vw":3.495714},{"c":3.465,"h":3.48,"l":3.465,"n":107,"o":3.475,"t":"2026-10-06T16:30:00Z","v":7920,"vw":3.473726},{"c":3.435,"h":3.465,"l":3.4302,"n":208,"o":3.465,"t":"2026-10-06T16:45:00Z","v":24222,"vw":3.444383},{"c":3.465,"h":3.485,"l":3.425,"n":347,"o":3.435,"t":"2026-10-06T17:00:00Z","v":45086,"vw":3.455776},{"c":3.44,"h":3.46,"l":3.435,"n":122,"o":3.46,"t":"2026-10-06T17:15:00Z","v":9982,"vw":3.44328},{"c":3.4285,"h":3.435,"l":3.42,"n":108,"o":3.435,"t":"2026-10-06T17:30:00Z","v":26079,"vw":3.425493},{"c":3.425,"h":3.435,"l":3.415,"n":229,"o":3.425,"t":"2026-10-06T17:45:00Z","v":38839,"vw":3.424406},{"c":3.41,"h":3.425,"l":3.41,"n":90,"o":3.425,"t":"2026-10-06T18:00:00Z","v":15273,"vw":3.419424},{"c":3.385,"h":3.41,"l":3.375,"n":196,"o":3.41,"t":"2026-10-06T18:15:00Z","v":20515,"vw":3.391157},{"c":3.365,"h":3.385,"l":3.36,"n":216,"o":3.385,"t":"2026-10-06T18:30:00Z","v":18892,"vw":3.371874},{"c":3.355,"h":3.375,"l":3.355,"n":297,"o":3.365,"t":"2026-10-06T18:45:00Z","v":48177,"vw":3.363131},{"c":3.425,"h":3.425,"l":3.34,"n":492,"o":3.35,"t":"2026-10-06T19:00:00Z","v":85577,"vw":3.390998},{"c":3.46,"h":3.5,"l":3.42,"n":564,"o":3.42,"t":"2026-10-06T19:15:00Z","v":96168,"vw":3.451156},{"c":3.465,"h":3.475,"l":3.465,"n":151,"o":3.465,"t":"2026-10-06T19:30:00Z","v":11128,"vw":3.468027},{"c":3.51,"h":3.525,"l":3.465,"n":1090,"o":3.465,"t":"2026-10-06T19:45:00Z","v":113631,"vw":3.499662},{"c":3.5,"h":3.5,"l":3.5,"n":11,"o":3.5,"t":"2026-10-06T20:00:00Z","v":72659,"vw":3.5},{"c":3.45,"h":3.46,"l":3.38,"n":172,"o":3.45,"t":"2026-10-07T13:30:00Z","v":14932,"vw":3.42143},{"c":3.435,"h":3.46,"l":3.424,"n":156,"o":3.45,"t":"2026-10-07T13:45:00Z","v":35311,"vw":3.443278},{"c":3.44,"h":3.455,"l":3.434,"n":321,"o":3.435,"t":"2026-10-07T14:00:00Z","v":40593,"vw":3.442312},{"c":3.485,"h":3.5,"l":3.445,"n":229,"o":3.445,"t":"2026-10-07T14:15:00Z","v":24643,"vw":3.471663},{"c":3.53,"h":3.535,"l":3.485,"n":173,"o":3.485,"t":"2026-10-07T14:30:00Z","v":52554,"vw":3.517108},{"c":3.515,"h":3.525,"l":3.51,"n":112,"o":3.52,"t":"2026-10-07T14:45:00Z","v":7742,"vw":3.519139},{"c":3.525,"h":3.53,"l":3.51,"n":185,"o":3.515,"t":"2026-10-07T15:00:00Z","v":16395,"vw":3.519749},{"c":3.515,"h":3.52,"l":3.51,"n":96,"o":3.515,"t":"2026-10-07T15:15:00Z","v":4460,"vw":3.51565},{"c":3.575,"h":3.575,"l":3.52,"n":397,"o":3.52,"t":"2026-10-07T15:30:00Z","v":54201,"vw":3.543052},{"c":3.57,"h":3.575,"l":3.565,"n":91,"o":3.57,"t":"2026-10-07T15:45:00Z","v":4291,"vw":3.569857},{"c":3.58,"h":3.58,"l":3.565,"n":101,"o":3.565,"t":"2026-10-07T16:00:00Z","v":10130,"vw":3.570345},{"c":3.59,"h":3.59,"l":3.575,"n":98,"o":3.575,"t":"2026-10-07T16:15:00Z","v":9742,"vw":3.583546},{"c":3.59,"h":3.6,"l":3.585,"n":137,"o":3.585,"t":"2026-10-07T16:30:00Z","v":8023,"vw":3.591383},{"c":3.605,"h":3.605,"l":3.595,"n":80,"o":3.595,"t":"2026-10-07T16:45:00Z","v":7727,"vw":3.600049},{"c":3.615,"h":3.62,"l":3.605,"n":153,"o":3.605,"t":"2026-10-07T17:00:00Z","v":11143,"vw":3.611218},{"c":3.595,"h":3.62,"l":3.595,"n":132,"o":3.615,"t":"2026-10-07T17:15:00Z","v":10821,"vw":3.604574},{"c":3.605,"h":3.605,"l":3.595,"n":82,"o":3.595,"t":"2026-10-07T17:30:00Z","v":8542,"vw":3.597658},{"c":3.605,"h":3.605,"l":3.605,"n":28,"o":3.605,"t":"2026-10-07T17:45:00Z","v":1141,"vw":3.605},{"c":3.615,"h":3.615,"l":3.605,"n":81,"o":3.61,"t":"2026-10-07T18:00:00Z","v":7371,"vw":3.611711},{"c":3.615,"h":3.64,"l":3.61,"n":307,"o":3.615,"t":"2026-10-07T18:15:00Z","v":32898,"vw":3.624757},{"c":3.605,"h":3.615,"l":3.6,"n":152,"o":3.615,"t":"2026-10-07T18:30:00Z","v":13236,"vw":3.603915},{"c":3.605,"h":3.61,"l":3.6001,"n":139,"o":3.605,"t":"2026-10-07T18:45:00Z","v":5161,"vw":3.604799},{"c":3.585,"h":3.61,"l":3.58,"n":170,"o":3.605,"t":"2026-10-07T19:00:00Z","v":8613,"vw":3.595253},{"c":3.61,"h":3.62,"l":3.585,"n":669,"o":3.585,"t":"2026-10-07T19:15:00Z","v":146485,"vw":3.601531},{"c":3.615,"h":3.615,"l":3.59,"n":432,"o":3.605,"t":"2026-10-07T19:30:00Z","v":68117,"vw":3.601569},{"c":3.635,"h":3.635,"l":3.58,"n":1098,"o":3.62,"t":"2026-10-07T19:45:00Z","v":171054,"vw":3.612041},{"c":3.62,"h":3.62,"l":3.62,"n":11,"o":3.62,"t":"2026-10-07T20:00:00Z","v":50151,"vw":3.62},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-07T20:15:00Z","v":100,"vw":3.66},{"c":3.609,"h":3.6399,"l":3.55,"n":255,"o":3.6,"t":"2026-10-08T13:30:00Z","v":88377,"vw":3.594268},{"c":3.63,"h":3.63,"l":3.609,"n":145,"o":3.61,"t":"2026-10-08T13:45:00Z","v":7580,"vw":3.62018},{"c":3.605,"h":3.63,"l":3.604,"n":299,"o":3.62,"t":"2026-10-08T14:00:00Z","v":57282,"vw":3.613221},{"c":3.63,"h":3.64,"l":3.605,"n":187,"o":3.605,"t":"2026-10-08T14:15:00Z","v":33835,"vw":3.625052},{"c":3.635,"h":3.64,"l":3.625,"n":63,"o":3.63,"t":"2026-10-08T14:30:00Z","v":3726,"vw":3.631035},{"c":3.625,"h":3.63,"l":3.625,"n":20,"o":3.63,"t":"2026-10-08T14:45:00Z","v":1290,"vw":3.627857},{"c":3.585,"h":3.62,"l":3.58,"n":290,"o":3.62,"t":"2026-10-08T15:00:00Z","v":44603,"vw":3.594002},{"c":3.535,"h":3.585,"l":3.525,"n":280,"o":3.585,"t":"2026-10-08T15:15:00Z","v":51623,"vw":3.554547},{"c":3.525,"h":3.535,"l":3.52,"n":195,"o":3.535,"t":"2026-10-08T15:30:00Z","v":10036,"vw":3.529473},{"c":3.535,"h":3.545,"l":3.525,"n":98,"o":3.525,"t":"2026-10-08T15:45:00Z","v":4897,"vw":3.5349},{"c":3.545,"h":3.545,"l":3.535,"n":132,"o":3.535,"t":"2026-10-08T16:00:00Z","v":5165,"vw":3.541409},{"c":3.545,"h":3.585,"l":3.544,"n":188,"o":3.544,"t":"2026-10-08T16:15:00Z","v":15303,"vw":3.562564},{"c":3.545,"h":3.545,"l":3.535,"n":109,"o":3.54,"t":"2026-10-08T16:30:00Z","v":5560,"vw":3.539691},{"c":3.55,"h":3.555,"l":3.53,"n":179,"o":3.54,"t":"2026-10-08T16:45:00Z","v":10388,"vw":3.538343},{"c":3.565,"h":3.565,"l":3.54,"n":204,"o":3.55,"t":"2026-10-08T17:00:00Z","v":17477,"vw":3.550158},{"c":3.575,"h":3.575,"l":3.555,"n":125,"o":3.565,"t":"2026-10-08T17:15:00Z","v":9746,"vw":3.565674},{"c":3.595,"h":3.595,"l":3.58,"n":107,"o":3.58,"t":"2026-10-08T17:30:00Z","v":10021,"vw":3.587233},{"c":3.595,"h":3.605,"l":3.595,"n":199,"o":3.595,"t":"2026-10-08T17:45:00Z","v":22043,"vw":3.600302},{"c":3.595,"h":3.595,"l":3.58,"n":173,"o":3.595,"t":"2026-10-08T18:00:00Z","v":7964,"vw":3.589347},{"c":3.58,"h":3.595,"l":3.58,"n":97,"o":3.595,"t":"2026-10-08T18:15:00Z","v":7364,"vw":3.586166},{"c":3.575,"h":3.58,"l":3.575,"n":87,"o":3.58,"t":"2026-10-08T18:30:00Z","v":5568,"vw":3.575696},{"c":3.59,"h":3.59,"l":3.57,"n":108,"o":3.5788,"t":"2026-10-08T18:45:00Z","v":8804,"vw":3.581027},{"c":3.595,"h":3.595,"l":3.585,"n":86,"o":3.585,"t":"2026-10-08T19:00:00Z","v":8456,"vw":3.590794},{"c":3.605,"h":3.605,"l":3.595,"n":146,"o":3.595,"t":"2026-10-08T19:15:00Z","v":11408,"vw":3.601284},{"c":3.525,"h":3.625,"l":3.48,"n":1823,"o":3.605,"t":"2026-10-08T19:30:00Z","v":547675,"vw":3.568188},{"c":3.53,"h":3.55,"l":3.475,"n":1732,"o":3.525,"t":"2026-10-08T19:45:00Z","v":195513,"vw":3.520891},{"c":3.52,"h":3.52,"l":3.52,"n":17,"o":3.52,"t":"2026-10-08T20:00:00Z","v":411366,"vw":3.52},{"c":3.409,"h":3.544,"l":3.409,"n":362,"o":3.54,"t":"2026-10-09T13:30:00Z","v":53042,"vw":3.485282},{"c":3.18,"h":3.404,"l":3.17,"n":601,"o":3.404,"t":"2026-10-09T13:45:00Z","v":147508,"vw":3.277576},{"c":3.28,"h":3.305,"l":3.14,"n":594,"o":3.165,"t":"2026-10-09T14:00:00Z","v":85497,"vw":3.227894},{"c":3.305,"h":3.31,"l":3.275,"n":347,"o":3.28,"t":"2026-10-09T14:15:00Z","v":65527,"vw":3.293001},{"c":3.41,"h":3.41,"l":3.305,"n":546,"o":3.305,"t":"2026-10-09T14:30:00Z","v":136140,"vw":3.371256},{"c":3.42,"h":3.475,"l":3.39,"n":410,"o":3.405,"t":"2026-10-09T14:45:00Z","v":76062,"vw":3.434083},{"c":3.36,"h":3.43,"l":3.36,"n":303,"o":3.415,"t":"2026-10-09T15:00:00Z","v":65093,"vw":3.416791},{"c":3.36,"h":3.38,"l":3.345,"n":245,"o":3.35,"t":"2026-10-09T15:15:00Z","v":37272,"vw":3.354414},{"c":3.32,"h":3.36,"l":3.315,"n":318,"o":3.36,"t":"2026-10-09T15:30:00Z","v":52955,"vw":3.336847},{"c":3.325,"h":3.34,"l":3.315,"n":139,"o":3.315,"t":"2026-10-09T15:45:00Z","v":16956,"vw":3.320676},{"c":3.355,"h":3.37,"l":3.315,"n":320,"o":3.325,"t":"2026-10-09T16:00:00Z","v":41864,"vw":3.338427},{"c":3.335,"h":3.36,"l":3.305,"n":163,"o":3.355,"t":"2026-10-09T16:15:00Z","v":26079,"vw":3.328366},{"c":3.335,"h":3.34,"l":3.325,"n":154,"o":3.335,"t":"2026-10-09T16:30:00Z","v":18426,"vw":3.332538},{"c":3.345,"h":3.35,"l":3.335,"n":140,"o":3.34,"t":"2026-10-09T16:45:00Z","v":12430,"vw":3.343752},{"c":3.345,"h":3.35,"l":3.34,"n":244,"o":3.345,"t":"2026-10-09T17:00:00Z","v":16595,"vw":3.346726},{"c":3.345,"h":3.36,"l":3.345,"n":174,"o":3.345,"t":"2026-10-09T17:15:00Z","v":14836,"vw":3.348475},{"c":3.345,"h":3.35,"l":3.335,"n":272,"o":3.345,"t":"2026-10-09T17:30:00Z","v":30253,"vw":3.343015},{"c":3.36,"h":3.37,"l":3.34,"n":294,"o":3.345,"t":"2026-10-09T17:45:00Z","v":92948,"vw":3.356478},{"c":3.345,"h":3.36,"l":3.34,"n":299,"o":3.355,"t":"2026-10-09T18:00:00Z","v":45439,"vw":3.348715},{"c":3.325,"h":3.345,"l":3.325,"n":191,"o":3.345,"t":"2026-10-09T18:15:00Z","v":25320,"vw":3.333304},{"c":3.335,"h":3.335,"l":3.315,"n":287,"o":3.325,"t":"2026-10-09T18:30:00Z","v":50762,"vw":3.322623},{"c":3.335,"h":3.345,"l":3.335,"n":114,"o":3.34,"t":"2026-10-09T18:45:00Z","v":11072,"vw":3.339845},{"c":3.32,"h":3.335,"l":3.32,"n":215,"o":3.335,"t":"2026-10-09T19:00:00Z","v":19631,"vw":3.330878},{"c":3.305,"h":3.325,"l":3.3,"n":400,"o":3.325,"t":"2026-10-09T19:15:00Z","v":72204,"vw":3.308596},{"c":3.32,"h":3.32,"l":3.295,"n":558,"o":3.305,"t":"2026-10-09T19:30:00Z","v":175718,"vw":3.312005},{"c":3.43,"h":3.43,"l":3.31,"n":2328,"o":3.32,"t":"2026-10-09T19:45:00Z","v":328621,"vw":3.385266},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-09T20:00:00Z","v":36529,"vw":3.42},{"c":3.505,"h":3.51,"l":3.41,"n":729,"o":3.44,"t":"2026-10-12T13:30:00Z","v":126847,"vw":3.465077},{"c":3.42,"h":3.51,"l":3.42,"n":223,"o":3.505,"t":"2026-10-12T13:45:00Z","v":46746,"vw":3.491222},{"c":3.345,"h":3.39,"l":3.325,"n":575,"o":3.39,"t":"2026-10-12T14:00:00Z","v":82935,"vw":3.354602},{"c":3.445,"h":3.445,"l":3.345,"n":355,"o":3.345,"t":"2026-10-12T14:15:00Z","v":50717,"vw":3.393098},{"c":3.48,"h":3.48,"l":3.405,"n":387,"o":3.445,"t":"2026-10-12T14:30:00Z","v":58744,"vw":3.441406},{"c":3.405,"h":3.48,"l":3.3925,"n":390,"o":3.47,"t":"2026-10-12T14:45:00Z","v":140433,"vw":3.419899},{"c":3.415,"h":3.415,"l":3.4025,"n":209,"o":3.405,"t":"2026-10-12T15:00:00Z","v":41443,"vw":3.405896},{"c":3.425,"h":3.43,"l":3.42,"n":181,"o":3.42,"t":"2026-10-12T15:15:00Z","v":35331,"vw":3.424774},{"c":3.435,"h":3.44,"l":3.415,"n":243,"o":3.43,"t":"2026-10-12T15:30:00Z","v":34291,"vw":3.425565},{"c":3.435,"h":3.44,"l":3.4325,"n":119,"o":3.435,"t":"2026-10-12T15:45:00Z","v":31253,"vw":3.435034},{"c":3.435,"h":3.44,"l":3.435,"n":127,"o":3.435,"t":"2026-10-12T16:00:00Z","v":10116,"vw":3.435977},{"c":3.445,"h":3.45,"l":3.425,"n":348,"o":3.44,"t":"2026-10-12T16:15:00Z","v":53235,"vw":3.439575},{"c":3.445,"h":3.45,"l":3.44,"n":182,"o":3.445,"t":"2026-10-12T16:30:00Z","v":21622,"vw":3.444757},{"c":3.455,"h":3.465,"l":3.425,"n":698,"o":3.445,"t":"2026-10-12T16:45:00Z","v":443894,"vw":3.451507},{"c":3.46,"h":3.46,"l":3.455,"n":116,"o":3.455,"t":"2026-10-12T17:00:00Z","v":18161,"vw":3.455939},{"c":3.435,"h":3.46,"l":3.435,"n":221,"o":3.455,"t":"2026-10-12T17:15:00Z","v":39706,"vw":3.450029},{"c":3.445,"h":3.45,"l":3.435,"n":141,"o":3.435,"t":"2026-10-12T17:30:00Z","v":12609,"vw":3.440084},{"c":3.46,"h":3.46,"l":3.445,"n":239,"o":3.45,"t":"2026-10-12T17:45:00Z","v":26983,"vw":3.449964},{"c":3.455,"h":3.465,"l":3.455,"n":167,"o":3.46,"t":"2026-10-12T18:00:00Z","v":12570,"vw":3.458211},{"c":3.45,"h":3.46,"l":3.45,"n":139,"o":3.455,"t":"2026-10-12T18:15:00Z","v":10859,"vw":3.454564},{"c":3.455,"h":3.46,"l":3.445,"n":254,"o":3.455,"t":"2026-10-12T18:30:00Z","v":46757,"vw":3.453017},{"c":3.465,"h":3.465,"l":3.455,"n":220,"o":3.455,"t":"2026-10-12T18:45:00Z","v":39653,"vw":3.46175},{"c":3.465,"h":3.47,"l":3.4625,"n":156,"o":3.465,"t":"2026-10-12T19:00:00Z","v":20864,"vw":3.465536},{"c":3.475,"h":3.475,"l":3.46,"n":285,"o":3.465,"t":"2026-10-12T19:15:00Z","v":57724,"vw":3.466226},{"c":3.485,"h":3.49,"l":3.47,"n":644,"o":3.475,"t":"2026-10-12T19:30:00Z","v":202105,"vw":3.479964},{"c":3.605,"h":3.61,"l":3.485,"n":1845,"o":3.485,"t":"2026-10-12T19:45:00Z","v":365950,"vw":3.559068},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-12T20:00:00Z","v":26313,"vw":3.6},{"c":3.58,"h":3.59,"l":3.58,"n":6,"o":3.59,"t":"2026-10-13T08:45:00Z","v":441,"vw":3.585913},{"c":3.6,"h":3.6,"l":3.59,"n":3,"o":3.59,"t":"2026-10-13T11:00:00Z","v":538,"vw":3.595952},{"c":3.4,"h":3.58,"l":3.38,"n":560,"o":3.58,"t":"2026-10-13T13:30:00Z","v":114904,"vw":3.440723},{"c":3.315,"h":3.405,"l":3.31,"n":303,"o":3.4,"t":"2026-10-13T13:45:00Z","v":48233,"vw":3.355157},{"c":3.465,"h":3.51,"l":3.28,"n":1529,"o":3.315,"t":"2026-10-13T14:00:00Z","v":226118,"vw":3.426577},{"c":3.43,"h":3.52,"l":3.395,"n":1796,"o":3.47,"t":"2026-10-13T14:15:00Z","v":322813,"vw":3.460123},{"c":3.455,"h":3.455,"l":3.415,"n":286,"o":3.43,"t":"2026-10-13T14:30:00Z","v":27198,"vw":3.428584},{"c":3.44,"h":3.465,"l":3.44,"n":239,"o":3.455,"t":"2026-10-13T14:45:00Z","v":24101,"vw":3.448662},{"c":3.445,"h":3.45,"l":3.43,"n":246,"o":3.445,"t":"2026-10-13T15:00:00Z","v":27166,"vw":3.442647},{"c":3.435,"h":3.45,"l":3.435,"n":239,"o":3.445,"t":"2026-10-13T15:15:00Z","v":36936,"vw":3.440055},{"c":3.43,"h":3.44,"l":3.43,"n":139,"o":3.435,"t":"2026-10-13T15:30:00Z","v":6296,"vw":3.43411},{"c":3.415,"h":3.435,"l":3.4,"n":604,"o":3.43,"t":"2026-10-13T15:45:00Z","v":239579,"vw":3.430566},{"c":3.435,"h":3.44,"l":3.41,"n":212,"o":3.415,"t":"2026-10-13T16:00:00Z","v":32258,"vw":3.421232},{"c":3.455,"h":3.46,"l":3.435,"n":205,"o":3.44,"t":"2026-10-13T16:15:00Z","v":15989,"vw":3.446723},{"c":3.425,"h":3.46,"l":3.415,"n":378,"o":3.4503,"t":"2026-10-13T16:30:00Z","v":50739,"vw":3.434224},{"c":3.42,"h":3.43,"l":3.42,"n":212,"o":3.43,"t":"2026-10-13T16:45:00Z","v":16799,"vw":3.425642},{"c":3.425,"h":3.43,"l":3.42,"n":331,"o":3.425,"t":"2026-10-13T17:00:00Z","v":29402,"vw":3.423662},{"c":3.435,"h":3.445,"l":3.425,"n":258,"o":3.43,"t":"2026-10-13T17:15:00Z","v":21505,"vw":3.437102},{"c":3.45,"h":3.455,"l":3.435,"n":366,"o":3.44,"t":"2026-10-13T17:30:00Z","v":36736,"vw":3.444521},{"c":3.425,"h":3.45,"l":3.42,"n":209,"o":3.445,"t":"2026-10-13T17:45:00Z","v":31179,"vw":3.440554},{"c":3.455,"h":3.455,"l":3.42,"n":271,"o":3.425,"t":"2026-10-13T18:00:00Z","v":31422,"vw":3.437559},{"c":3.425,"h":3.4589,"l":3.41,"n":520,"o":3.4589,"t":"2026-10-13T18:15:00Z","v":63075,"vw":3.429418},{"c":3.45,"h":3.455,"l":3.355,"n":665,"o":3.43,"t":"2026-10-13T18:30:00Z","v":124153,"vw":3.390153},{"c":3.445,"h":3.46,"l":3.445,"n":180,"o":3.445,"t":"2026-10-13T18:45:00Z","v":16968,"vw":3.449701},{"c":3.45,"h":3.465,"l":3.44,"n":279,"o":3.445,"t":"2026-10-13T19:00:00Z","v":38617,"vw":3.450718},{"c":3.455,"h":3.46,"l":3.444,"n":266,"o":3.45,"t":"2026-10-13T19:15:00Z","v":32169,"vw":3.450938},{"c":3.435,"h":3.46,"l":3.415,"n":793,"o":3.455,"t":"2026-10-13T19:30:00Z","v":226706,"vw":3.437299},{"c":3.415,"h":3.46,"l":3.4,"n":2200,"o":3.435,"t":"2026-10-13T19:45:00Z","v":467713,"vw":3.438654},{"c":3.4,"h":3.4,"l":3.4,"n":6,"o":3.4,"t":"2026-10-13T20:00:00Z","v":103762,"vw":3.4},{"c":3.38,"h":3.405,"l":3.33,"n":223,"o":3.35,"t":"2026-10-14T13:30:00Z","v":35529,"vw":3.372429},{"c":3.3,"h":3.395,"l":3.3,"n":611,"o":3.375,"t":"2026-10-14T13:45:00Z","v":129008,"vw":3.341012},{"c":3.285,"h":3.32,"l":3.285,"n":301,"o":3.305,"t":"2026-10-14T14:00:00Z","v":59453,"vw":3.306552},{"c":3.295,"h":3.315,"l":3.29,"n":327,"o":3.29,"t":"2026-10-14T14:15:00Z","v":64874,"vw":3.300383},{"c":3.3,"h":3.305,"l":3.285,"n":242,"o":3.295,"t":"2026-10-14T14:30:00Z","v":74015,"vw":3.299105},{"c":3.335,"h":3.345,"l":3.305,"n":320,"o":3.305,"t":"2026-10-14T14:45:00Z","v":90430,"vw":3.333807},{"c":3.305,"h":3.335,"l":3.305,"n":279,"o":3.335,"t":"2026-10-14T15:00:00Z","v":56925,"vw":3.318532},{"c":3.305,"h":3.31,"l":3.3,"n":179,"o":3.305,"t":"2026-10-14T15:15:00Z","v":19199,"vw":3.304246},{"c":3.31,"h":3.32,"l":3.305,"n":252,"o":3.305,"t":"2026-10-14T15:30:00Z","v":29142,"vw":3.313475},{"c":3.31,"h":3.32,"l":3.31,"n":177,"o":3.315,"t":"2026-10-14T15:45:00Z","v":17743,"vw":3.313929},{"c":3.295,"h":3.32,"l":3.295,"n":453,"o":3.31,"t":"2026-10-14T16:00:00Z","v":165161,"vw":3.306616},{"c":3.315,"h":3.315,"l":3.29,"n":281,"o":3.295,"t":"2026-10-14T16:15:00Z","v":84895,"vw":3.304379},{"c":3.315,"h":3.32,"l":3.31,"n":166,"o":3.31,"t":"2026-10-14T16:30:00Z","v":16328,"vw":3.314544},{"c":3.315,"h":3.32,"l":3.31,"n":134,"o":3.315,"t":"2026-10-14T16:45:00Z","v":10194,"vw":3.314626},{"c":3.331,"h":3.345,"l":3.315,"n":340,"o":3.315,"t":"2026-10-14T17:00:00Z","v":82976,"vw":3.330796},{"c":3.335,"h":3.34,"l":3.32,"n":365,"o":3.33,"t":"2026-10-14T17:15:00Z","v":149339,"vw":3.331385},{"c":3.335,"h":3.34,"l":3.33,"n":234,"o":3.33,"t":"2026-10-14T17:30:00Z","v":19939,"vw":3.333969},{"c":3.331,"h":3.34,"l":3.33,"n":196,"o":3.335,"t":"2026-10-14T17:45:00Z","v":24246,"vw":3.334649},{"c":3.325,"h":3.34,"l":3.325,"n":320,"o":3.33,"t":"2026-10-14T18:00:00Z","v":69224,"vw":3.332633},{"c":3.325,"h":3.33,"l":3.32,"n":755,"o":3.325,"t":"2026-10-14T18:15:00Z","v":192136,"vw":3.323257},{"c":3.335,"h":3.34,"l":3.325,"n":405,"o":3.325,"t":"2026-10-14T18:30:00Z","v":51159,"vw":3.328848},{"c":3.315,"h":3.35,"l":3.31,"n":1202,"o":3.335,"t":"2026-10-14T18:45:00Z","v":628299,"vw":3.332991},{"c":3.345,"h":3.345,"l":3.295,"n":458,"o":3.31,"t":"2026-10-14T19:00:00Z","v":115694,"vw":3.312931},{"c":3.315,"h":3.355,"l":3.315,"n":310,"o":3.345,"t":"2026-10-14T19:15:00Z","v":44923,"vw":3.340583},{"c":3.195,"h":3.32,"l":3.18,"n":741,"o":3.315,"t":"2026-10-14T19:30:00Z","v":110707,"vw":3.23431},{"c":3.225,"h":3.27,"l":3.19,"n":1735,"o":3.195,"t":"2026-10-14T19:45:00Z","v":293294,"vw":3.240429},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-14T20:00:00Z","v":71507,"vw":3.22},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-14T20:15:00Z","v":152,"vw":3.27},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-15T10:00:00Z","v":200,"vw":3.16},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-15T11:15:00Z","v":111,"vw":3.35},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-10-15T11:30:00Z","v":100,"vw":3.425},{"c":3.31,"h":3.32,"l":3.135,"n":530,"o":3.21,"t":"2026-10-15T13:30:00Z","v":125047,"vw":3.216714},{"c":3.36,"h":3.42,"l":3.33,"n":540,"o":3.33,"t":"2026-10-15T13:45:00Z","v":76124,"vw":3.369518},{"c":3.545,"h":3.55,"l":3.365,"n":993,"o":3.37,"t":"2026-10-15T14:00:00Z","v":95098,"vw":3.448388},{"c":3.5402,"h":3.57,"l":3.53,"n":472,"o":3.545,"t":"2026-10-15T14:15:00Z","v":42759,"vw":3.547889},{"c":3.66,"h":3.665,"l":3.54,"n":838,"o":3.54,"t":"2026-10-15T14:30:00Z","v":122219,"vw":3.62406},{"c":3.63,"h":3.675,"l":3.59,"n":628,"o":3.665,"t":"2026-10-15T14:45:00Z","v":105966,"vw":3.626978},{"c":3.7,"h":3.71,"l":3.625,"n":477,"o":3.63,"t":"2026-10-15T15:00:00Z","v":52589,"vw":3.673854},{"c":3.695,"h":3.7186,"l":3.685,"n":174,"o":3.7,"t":"2026-10-15T15:15:00Z","v":15537,"vw":3.695928},{"c":3.6709,"h":3.7,"l":3.67,"n":221,"o":3.69,"t":"2026-10-15T15:30:00Z","v":23385,"vw":3.685371},{"c":3.685,"h":3.6899,"l":3.66,"n":266,"o":3.67,"t":"2026-10-15T15:45:00Z","v":24916,"vw":3.673062},{"c":3.705,"h":3.705,"l":3.675,"n":246,"o":3.685,"t":"2026-10-15T16:00:00Z","v":21003,"vw":3.685231},{"c":3.715,"h":3.7286,"l":3.675,"n":476,"o":3.705,"t":"2026-10-15T16:15:00Z","v":126217,"vw":3.70221},{"c":3.73,"h":3.73,"l":3.7,"n":290,"o":3.7115,"t":"2026-10-15T16:30:00Z","v":27738,"vw":3.714435},{"c":3.73,"h":3.75,"l":3.71,"n":375,"o":3.735,"t":"2026-10-15T16:45:00Z","v":33328,"vw":3.734463},{"c":3.69,"h":3.81,"l":3.685,"n":754,"o":3.73,"t":"2026-10-15T17:00:00Z","v":79166,"vw":3.759491},{"c":3.705,"h":3.73,"l":3.68,"n":288,"o":3.685,"t":"2026-10-15T17:15:00Z","v":40958,"vw":3.705826},{"c":3.69,"h":3.71,"l":3.69,"n":139,"o":3.69,"t":"2026-10-15T17:30:00Z","v":9959,"vw":3.696172},{"c":3.685,"h":3.7,"l":3.685,"n":150,"o":3.69,"t":"2026-10-15T17:45:00Z","v":10113,"vw":3.693212},{"c":3.685,"h":3.695,"l":3.68,"n":148,"o":3.685,"t":"2026-10-15T18:00:00Z","v":21839,"vw":3.687508},{"c":3.715,"h":3.715,"l":3.685,"n":278,"o":3.685,"t":"2026-10-15T18:15:00Z","v":24143,"vw":3.695636},{"c":3.7686,"h":3.7686,"l":3.72,"n":239,"o":3.72,"t":"2026-10-15T18:30:00Z","v":23721,"vw":3.736425},{"c":3.755,"h":3.775,"l":3.74,"n":321,"o":3.765,"t":"2026-10-15T18:45:00Z","v":28697,"vw":3.754847},{"c":3.75,"h":3.766,"l":3.74,"n":519,"o":3.755,"t":"2026-10-15T19:00:00Z","v":114749,"vw":3.75857},{"c":3.765,"h":3.77,"l":3.7514,"n":202,"o":3.755,"t":"2026-10-15T19:15:00Z","v":18177,"vw":3.762733},{"c":3.815,"h":3.825,"l":3.765,"n":530,"o":3.765,"t":"2026-10-15T19:30:00Z","v":69534,"vw":3.801455},{"c":3.815,"h":3.88,"l":3.79,"n":2111,"o":3.815,"t":"2026-10-15T19:45:00Z","v":275885,"vw":3.834645},{"c":3.78,"h":3.81,"l":3.78,"n":15,"o":3.81,"t":"2026-10-15T20:00:00Z","v":71954,"vw":3.809867},{"c":3.875,"h":3.88,"l":3.74,"n":443,"o":3.81,"t":"2026-10-16T13:30:00Z","v":87099,"vw":3.817341},{"c":3.9,"h":3.935,"l":3.86,"n":510,"o":3.879,"t":"2026-10-16T13:45:00Z","v":113859,"vw":3.898252},{"c":3.93,"h":3.93,"l":3.84,"n":761,"o":3.905,"t":"2026-10-16T14:00:00Z","v":124516,"vw":3.897978},{"c":4.06,"h":4.1,"l":3.924,"n":817,"o":3.924,"t":"2026-10-16T14:15:00Z","v":108256,"vw":4.018674},{"c":4.005,"h":4.13,"l":4.005,"n":746,"o":4.06,"t":"2026-10-16T14:30:00Z","v":87469,"vw":4.085817},{"c":4.015,"h":4.035,"l":4,"n":328,"o":4,"t":"2026-10-16T14:45:00Z","v":38104,"vw":4.017302},{"c":4.05,"h":4.055,"l":4.01,"n":397,"o":4.015,"t":"2026-10-16T15:00:00Z","v":39528,"vw":4.041557},{"c":4.005,"h":4.065,"l":4,"n":326,"o":4.055,"t":"2026-10-16T15:15:00Z","v":45669,"vw":4.022871},{"c":3.94,"h":4.005,"l":3.94,"n":484,"o":4.005,"t":"2026-10-16T15:30:00Z","v":52954,"vw":3.976035},{"c":3.87,"h":3.95,"l":3.86,"n":320,"o":3.94,"t":"2026-10-16T15:45:00Z","v":30120,"vw":3.906304},{"c":3.855,"h":3.865,"l":3.815,"n":265,"o":3.86,"t":"2026-10-16T16:00:00Z","v":30236,"vw":3.842271},{"c":3.845,"h":3.865,"l":3.82,"n":223,"o":3.855,"t":"2026-10-16T16:15:00Z","v":23203,"vw":3.837924},{"c":3.785,"h":3.84,"l":3.785,"n":157,"o":3.84,"t":"2026-10-16T16:30:00Z","v":15490,"vw":3.810021},{"c":3.815,"h":3.845,"l":3.75,"n":856,"o":3.785,"t":"2026-10-16T16:45:00Z","v":104327,"vw":3.799719},{"c":3.8,"h":3.845,"l":3.77,"n":439,"o":3.81,"t":"2026-10-16T17:00:00Z","v":47979,"vw":3.810209},{"c":3.795,"h":3.805,"l":3.79,"n":177,"o":3.8,"t":"2026-10-16T17:15:00Z","v":15010,"vw":3.797012},{"c":3.83,"h":3.84,"l":3.785,"n":355,"o":3.795,"t":"2026-10-16T17:30:00Z","v":29525,"vw":3.807353},{"c":3.79,"h":3.825,"l":3.78,"n":238,"o":3.825,"t":"2026-10-16T17:45:00Z","v":14016,"vw":3.792961},{"c":3.78,"h":3.795,"l":3.775,"n":283,"o":3.79,"t":"2026-10-16T18:00:00Z","v":22251,"vw":3.782939},{"c":3.785,"h":3.795,"l":3.775,"n":301,"o":3.785,"t":"2026-10-16T18:15:00Z","v":28819,"vw":3.78712},{"c":3.825,"h":3.825,"l":3.78,"n":297,"o":3.78,"t":"2026-10-16T18:30:00Z","v":24758,"vw":3.803374},{"c":3.805,"h":3.825,"l":3.8,"n":303,"o":3.825,"t":"2026-10-16T18:45:00Z","v":22193,"vw":3.812082},{"c":3.825,"h":3.825,"l":3.75,"n":821,"o":3.81,"t":"2026-10-16T19:00:00Z","v":154207,"vw":3.780634},{"c":3.81,"h":3.845,"l":3.8,"n":297,"o":3.825,"t":"2026-10-16T19:15:00Z","v":24654,"vw":3.82235},{"c":3.75,"h":3.825,"l":3.75,"n":585,"o":3.815,"t":"2026-10-16T19:30:00Z","v":90305,"vw":3.771339},{"c":3.88,"h":3.885,"l":3.75,"n":2595,"o":3.75,"t":"2026-10-16T19:45:00Z","v":363724,"vw":3.844565},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-16T20:00:00Z","v":1626780,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-16T20:30:00Z","v":700,"vw":3.87},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-10-16T23:00:00Z","v":600,"vw":3.81},{"c":3.8873,"h":3.8873,"l":3.8873,"n":1,"o":3.8873,"t":"2026-10-19T11:45:00Z","v":300,"vw":3.8873},{"c":3.91,"h":3.97,"l":3.89,"n":288,"o":3.93,"t":"2026-10-19T13:30:00Z","v":32262,"vw":3.932187},{"c":3.9,"h":3.925,"l":3.89,"n":112,"o":3.91,"t":"2026-10-19T13:45:00Z","v":11296,"vw":3.913491},{"c":3.945,"h":3.945,"l":3.9,"n":233,"o":3.9,"t":"2026-10-19T14:00:00Z","v":22665,"vw":3.915856},{"c":3.96,"h":3.97,"l":3.91,"n":329,"o":3.95,"t":"2026-10-19T14:15:00Z","v":30478,"vw":3.943452},{"c":3.94,"h":3.975,"l":3.935,"n":337,"o":3.95,"t":"2026-10-19T14:30:00Z","v":25755,"vw":3.95303},{"c":3.935,"h":3.95,"l":3.935,"n":295,"o":3.935,"t":"2026-10-19T14:45:00Z","v":15713,"vw":3.942664},{"c":4.095,"h":4.105,"l":3.94,"n":969,"o":3.94,"t":"2026-10-19T15:00:00Z","v":104563,"vw":4.021326},{"c":4.045,"h":4.095,"l":4.02,"n":571,"o":4.09,"t":"2026-10-19T15:15:00Z","v":74413,"vw":4.049939},{"c":4.065,"h":4.07,"l":4.045,"n":205,"o":4.05,"t":"2026-10-19T15:30:00Z","v":13269,"vw":4.059689},{"c":4.07,"h":4.075,"l":4.06,"n":176,"o":4.065,"t":"2026-10-19T15:45:00Z","v":14614,"vw":4.068314},{"c":4.06,"h":4.06,"l":4.04,"n":125,"o":4.06,"t":"2026-10-19T16:00:00Z","v":9905,"vw":4.051546},{"c":4.045,"h":4.075,"l":4.04,"n":247,"o":4.06,"t":"2026-10-19T16:15:00Z","v":21273,"vw":4.0602},{"c":4.035,"h":4.045,"l":4.03,"n":108,"o":4.0408,"t":"2026-10-19T16:30:00Z","v":7623,"vw":4.03582},{"c":4.01,"h":4.035,"l":4.01,"n":105,"o":4.035,"t":"2026-10-19T16:45:00Z","v":7933,"vw":4.022786},{"c":4.01,"h":4.04,"l":4.005,"n":670,"o":4.015,"t":"2026-10-19T17:00:00Z","v":74255,"vw":4.02161},{"c":3.97,"h":4.025,"l":3.97,"n":208,"o":4.015,"t":"2026-10-19T17:15:00Z","v":33204,"vw":3.998668},{"c":3.965,"h":3.97,"l":3.96,"n":163,"o":3.965,"t":"2026-10-19T17:30:00Z","v":15943,"vw":3.962601},{"c":3.96,"h":3.96,"l":3.94,"n":157,"o":3.96,"t":"2026-10-19T17:45:00Z","v":11106,"vw":3.950229},{"c":3.93,"h":3.965,"l":3.915,"n":243,"o":3.96,"t":"2026-10-19T18:00:00Z","v":21434,"vw":3.936149},{"c":3.88,"h":3.925,"l":3.88,"n":298,"o":3.9215,"t":"2026-10-19T18:15:00Z","v":42552,"vw":3.901365},{"c":3.87,"h":3.885,"l":3.87,"n":282,"o":3.88,"t":"2026-10-19T18:30:00Z","v":24363,"vw":3.878682},{"c":3.905,"h":3.905,"l":3.87,"n":483,"o":3.87,"t":"2026-10-19T18:45:00Z","v":54831,"vw":3.888303},{"c":3.92,"h":3.95,"l":3.9,"n":736,"o":3.905,"t":"2026-10-19T19:00:00Z","v":169425,"vw":3.931437},{"c":3.925,"h":3.955,"l":3.915,"n":419,"o":3.92,"t":"2026-10-19T19:15:00Z","v":56124,"vw":3.928639},{"c":3.975,"h":3.975,"l":3.92,"n":575,"o":3.925,"t":"2026-10-19T19:30:00Z","v":76335,"vw":3.932567},{"c":3.985,"h":4.065,"l":3.955,"n":2232,"o":3.975,"t":"2026-10-19T19:45:00Z","v":330001,"vw":4.005461},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-19T20:00:00Z","v":97547,"vw":3.99},{"c":4.01,"h":4.01,"l":4.01,"n":3,"o":4.01,"t":"2026-10-20T11:15:00Z","v":153,"vw":4.01},{"c":4.0003,"h":4.01,"l":4.0003,"n":5,"o":4.01,"t":"2026-10-20T12:15:00Z","v":1767,"vw":4.00515},{"c":3.8829,"h":3.8829,"l":3.8829,"n":1,"o":3.8829,"t":"2026-10-20T13:15:00Z","v":238,"vw":3.8829},{"c":3.996,"h":4.07,"l":3.96,"n":114,"o":3.96,"t":"2026-10-20T13:30:00Z","v":23047,"vw":3.99254},{"c":4.03,"h":4.071,"l":3.98,"n":203,"o":3.98,"t":"2026-10-20T13:45:00Z","v":36282,"vw":4.041888},{"c":4.005,"h":4.046,"l":3.985,"n":343,"o":4.03,"t":"2026-10-20T14:00:00Z","v":39845,"vw":4.017139},{"c":4.082,"h":4.09,"l":4.005,"n":501,"o":4.006,"t":"2026-10-20T14:15:00Z","v":57423,"vw":4.046839},{"c":4.085,"h":4.1,"l":4.055,"n":652,"o":4.085,"t":"2026-10-20T14:30:00Z","v":83730,"vw":4.081213},{"c":4.12,"h":4.125,"l":4.085,"n":318,"o":4.09,"t":"2026-10-20T14:45:00Z","v":26641,"vw":4.103488},{"c":4.11,"h":4.14,"l":4.095,"n":462,"o":4.115,"t":"2026-10-20T15:00:00Z","v":77093,"vw":4.119769},{"c":4.11,"h":4.13,"l":4.105,"n":437,"o":4.1109,"t":"2026-10-20T15:15:00Z","v":29471,"vw":4.114935},{"c":4.125,"h":4.14,"l":4.11,"n":336,"o":4.11,"t":"2026-10-20T15:30:00Z","v":16299,"vw":4.125564},{"c":4.125,"h":4.14,"l":4.115,"n":189,"o":4.125,"t":"2026-10-20T15:45:00Z","v":10644,"vw":4.127846},{"c":4.115,"h":4.135,"l":4.115,"n":132,"o":4.13,"t":"2026-10-20T16:00:00Z","v":7211,"vw":4.129057},{"c":4.105,"h":4.13,"l":4.105,"n":185,"o":4.12,"t":"2026-10-20T16:15:00Z","v":18206,"vw":4.117609},{"c":4.095,"h":4.11,"l":4.095,"n":153,"o":4.1,"t":"2026-10-20T16:30:00Z","v":9346,"vw":4.100176},{"c":4.095,"h":4.106,"l":4.09,"n":326,"o":4.095,"t":"2026-10-20T16:45:00Z","v":31811,"vw":4.100399},{"c":4.085,"h":4.09,"l":4.08,"n":178,"o":4.09,"t":"2026-10-20T17:00:00Z","v":9882,"vw":4.086625},{"c":4.075,"h":4.09,"l":4.075,"n":160,"o":4.085,"t":"2026-10-20T17:15:00Z","v":8341,"vw":4.083109},{"c":4.06,"h":4.085,"l":4.06,"n":123,"o":4.08,"t":"2026-10-20T17:30:00Z","v":8871,"vw":4.073842},{"c":4.065,"h":4.07,"l":4.055,"n":89,"o":4.055,"t":"2026-10-20T17:45:00Z","v":4928,"vw":4.061247},{"c":4.065,"h":4.07,"l":4.06,"n":84,"o":4.065,"t":"2026-10-20T18:00:00Z","v":3819,"vw":4.063776},{"c":4.05,"h":4.07,"l":4.05,"n":144,"o":4.07,"t":"2026-10-20T18:15:00Z","v":24263,"vw":4.054695},{"c":4.03,"h":4.05,"l":4.02,"n":266,"o":4.045,"t":"2026-10-20T18:30:00Z","v":26317,"vw":4.030369},{"c":4.07,"h":4.08,"l":4.035,"n":340,"o":4.035,"t":"2026-10-20T18:45:00Z","v":44398,"vw":4.050846},{"c":4.075,"h":4.09,"l":4.07,"n":162,"o":4.075,"t":"2026-10-20T19:00:00Z","v":20453,"vw":4.081241},{"c":4.095,"h":4.105,"l":4.065,"n":355,"o":4.075,"t":"2026-10-20T19:15:00Z","v":39596,"vw":4.083249},{"c":4.025,"h":4.1,"l":4.02,"n":427,"o":4.095,"t":"2026-10-20T19:30:00Z","v":60073,"vw":4.045485},{"c":4.015,"h":4.035,"l":3.98,"n":1283,"o":4.026,"t":"2026-10-20T19:45:00Z","v":152449,"vw":3.99926},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-20T20:00:00Z","v":110837,"vw":4},{"c":4.01,"h":4.08,"l":4.01,"n":59,"o":4.03,"t":"2026-10-21T13:30:00Z","v":10584,"vw":4.046349},{"c":4.04,"h":4.045,"l":3.99,"n":219,"o":4.01,"t":"2026-10-21T13:45:00Z","v":33244,"vw":4.008089},{"c":4.005,"h":4.045,"l":3.995,"n":105,"o":4.04,"t":"2026-10-21T14:00:00Z","v":7633,"vw":4.014211},{"c":4.04,"h":4.05,"l":4.005,"n":174,"o":4.01,"t":"2026-10-21T14:15:00Z","v":12474,"vw":4.028298},{"c":4.055,"h":4.055,"l":4.01,"n":162,"o":4.035,"t":"2026-10-21T14:30:00Z","v":13489,"vw":4.024691},{"c":4.02,"h":4.085,"l":4.02,"n":379,"o":4.05,"t":"2026-10-21T14:45:00Z","v":44336,"vw":4.050837},{"c":3.985,"h":4.025,"l":3.985,"n":185,"o":4.025,"t":"2026-10-21T15:00:00Z","v":12109,"vw":4.000115},{"c":3.955,"h":3.985,"l":3.95,"n":157,"o":3.985,"t":"2026-10-21T15:15:00Z","v":8954,"vw":3.964531},{"c":3.965,"h":3.965,"l":3.945,"n":242,"o":3.955,"t":"2026-10-21T15:30:00Z","v":23473,"vw":3.95223},{"c":3.985,"h":3.985,"l":3.945,"n":275,"o":3.965,"t":"2026-10-21T15:45:00Z","v":39717,"vw":3.956773},{"c":3.985,"h":3.995,"l":3.965,"n":299,"o":3.99,"t":"2026-10-21T16:00:00Z","v":35105,"vw":3.976973},{"c":3.985,"h":3.99,"l":3.965,"n":94,"o":3.985,"t":"2026-10-21T16:15:00Z","v":16618,"vw":3.972547},{"c":4.005,"h":4.035,"l":3.985,"n":239,"o":3.985,"t":"2026-10-21T16:30:00Z","v":19982,"vw":4.011036},{"c":4,"h":4.005,"l":3.985,"n":74,"o":4.005,"t":"2026-10-21T16:45:00Z","v":10980,"vw":4.0005},{"c":3.985,"h":4,"l":3.985,"n":93,"o":4,"t":"2026-10-21T17:00:00Z","v":6664,"vw":3.989732},{"c":4.025,"h":4.025,"l":3.97,"n":175,"o":3.985,"t":"2026-10-21T17:15:00Z","v":24031,"vw":4.002286},{"c":4.035,"h":4.04,"l":4.01,"n":157,"o":4.025,"t":"2026-10-21T17:30:00Z","v":30885,"vw":4.023351},{"c":4.04,"h":4.04,"l":4.035,"n":68,"o":4.035,"t":"2026-10-21T17:45:00Z","v":2327,"vw":4.036874},{"c":4.025,"h":4.05,"l":4.025,"n":239,"o":4.035,"t":"2026-10-21T18:00:00Z","v":47014,"vw":4.038123},{"c":4.045,"h":4.045,"l":4.0201,"n":170,"o":4.025,"t":"2026-10-21T18:15:00Z","v":22999,"vw":4.032277},{"c":4.045,"h":4.045,"l":4.02,"n":271,"o":4.045,"t":"2026-10-21T18:30:00Z","v":23182,"vw":4.031689},{"c":3.955,"h":4.045,"l":3.955,"n":339,"o":4.045,"t":"2026-10-21T18:45:00Z","v":45697,"vw":4.017716},{"c":3.965,"h":3.978,"l":3.935,"n":374,"o":3.95,"t":"2026-10-21T19:00:00Z","v":39801,"vw":3.954957},{"c":3.955,"h":3.97,"l":3.955,"n":169,"o":3.965,"t":"2026-10-21T19:15:00Z","v":11038,"vw":3.964014},{"c":3.935,"h":3.96,"l":3.935,"n":211,"o":3.955,"t":"2026-10-21T19:30:00Z","v":17758,"vw":3.945884},{"c":3.975,"h":3.98,"l":3.93,"n":987,"o":3.94,"t":"2026-10-21T19:45:00Z","v":107576,"vw":3.956673},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-10-21T20:00:00Z","v":98539,"vw":3.97},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-22T08:00:00Z","v":124,"vw":3.92},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-22T12:45:00Z","v":100,"vw":3.93},{"c":3.99,"h":4,"l":3.9037,"n":86,"o":3.96,"t":"2026-10-22T13:30:00Z","v":14591,"vw":3.970411},{"c":4.035,"h":4.05,"l":3.98,"n":31,"o":3.98,"t":"2026-10-22T13:45:00Z","v":3847,"vw":4.028275},{"c":4.005,"h":4.06,"l":4.005,"n":91,"o":4.05,"t":"2026-10-22T14:00:00Z","v":6033,"vw":4.027488},{"c":3.975,"h":4.005,"l":3.9709,"n":133,"o":4,"t":"2026-10-22T14:15:00Z","v":19547,"vw":3.984032},{"c":3.975,"h":3.995,"l":3.97,"n":251,"o":3.98,"t":"2026-10-22T14:30:00Z","v":69100,"vw":3.973492},{"c":3.96,"h":3.975,"l":3.945,"n":220,"o":3.97,"t":"2026-10-22T14:45:00Z","v":13096,"vw":3.958677},{"c":3.955,"h":3.97,"l":3.95,"n":174,"o":3.96,"t":"2026-10-22T15:00:00Z","v":14594,"vw":3.961103},{"c":3.965,"h":3.975,"l":3.955,"n":90,"o":3.955,"t":"2026-10-22T15:15:00Z","v":6374,"vw":3.965766},{"c":3.97,"h":3.97,"l":3.965,"n":156,"o":3.965,"t":"2026-10-22T15:30:00Z","v":7515,"vw":3.967988},{"c":4.015,"h":4.015,"l":3.97,"n":117,"o":3.97,"t":"2026-10-22T15:45:00Z","v":11403,"vw":3.995018},{"c":4,"h":4.02,"l":4,"n":76,"o":4.02,"t":"2026-10-22T16:00:00Z","v":6679,"vw":4.011403},{"c":4.03,"h":4.035,"l":4.0099,"n":131,"o":4.01,"t":"2026-10-22T16:15:00Z","v":19512,"vw":4.020206},{"c":4.02,"h":4.03,"l":4.02,"n":47,"o":4.03,"t":"2026-10-22T16:30:00Z","v":3565,"vw":4.022759},{"c":4.045,"h":4.045,"l":3.98,"n":296,"o":4.01,"t":"2026-10-22T16:45:00Z","v":34997,"vw":4.002365},{"c":4.01,"h":4.045,"l":4.01,"n":52,"o":4.045,"t":"2026-10-22T17:00:00Z","v":4296,"vw":4.027338},{"c":4.01,"h":4.03,"l":4.005,"n":138,"o":4.015,"t":"2026-10-22T17:15:00Z","v":14607,"vw":4.016808},{"c":4.07,"h":4.075,"l":4,"n":377,"o":4.005,"t":"2026-10-22T17:30:00Z","v":45457,"vw":4.033359},{"c":4.1268,"h":4.1268,"l":4.065,"n":274,"o":4.07,"t":"2026-10-22T17:45:00Z","v":38589,"vw":4.09745},{"c":4.09,"h":4.125,"l":4.0601,"n":388,"o":4.125,"t":"2026-10-22T18:00:00Z","v":97474,"vw":4.096459},{"c":4.095,"h":4.1,"l":4.075,"n":222,"o":4.08,"t":"2026-10-22T18:15:00Z","v":19542,"vw":4.089138},{"c":4.105,"h":4.106,"l":4.09,"n":236,"o":4.095,"t":"2026-10-22T18:30:00Z","v":31498,"vw":4.099606},{"c":4.075,"h":4.145,"l":4.075,"n":443,"o":4.105,"t":"2026-10-22T18:45:00Z","v":70605,"vw":4.113284},{"c":4.095,"h":4.095,"l":4.07,"n":226,"o":4.075,"t":"2026-10-22T19:00:00Z","v":39368,"vw":4.073171},{"c":4.07,"h":4.1,"l":4.07,"n":158,"o":4.09,"t":"2026-10-22T19:15:00Z","v":15297,"vw":4.088638},{"c":4.045,"h":4.075,"l":4.04,"n":155,"o":4.07,"t":"2026-10-22T19:30:00Z","v":13198,"vw":4.05495},{"c":4.065,"h":4.085,"l":4.04,"n":1207,"o":4.045,"t":"2026-10-22T19:45:00Z","v":145036,"vw":4.058667},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-22T20:00:00Z","v":75398,"vw":4.06},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-22T22:45:00Z","v":400,"vw":3.98}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.14770533427629245,"strike":7.270533427629247,"iv":1.6238999169142274,"gamma":0.2010460962827141,"theta":-0.008405751105671112,"vega":0.0030926794650679205,"rho":0.0005003536049878434,"breakevenPct":86.38790859059145}],"put":[{"delta":0.15,"premium":0.2786859501388205,"strike":2.509451154202104,"iv":2.3224258132151876,"gamma":0.08978910367396879,"theta":-0.010357299417222472,"vega":0.002579166350875275,"rho":-0.0006916842484643443,"breakevenPct":43.95062301348535},{"delta":0.2,"premium":0.3704925711086863,"strike":2.744852746432529,"iv":2.222867607807325,"gamma":0.10549901826055019,"theta":-0.010181751268146624,"vega":0.0027040088507925457,"rho":-0.0009200586778128151,"breakevenPct":40.342709162717526},{"delta":0.25,"premium":0.46229919207855197,"strike":2.9802543386629536,"iv":2.123309402399462,"gamma":0.12120893284713158,"theta":-0.010006203119070776,"vega":0.0028288513507098165,"rho":-0.0011484331071612858,"breakevenPct":36.7347953119497},{"delta":0.3,"premium":0.5541058130484178,"strike":3.2156559308933788,"iv":2.0237511969915993,"gamma":0.136918847433713,"theta":-0.009830654969994928,"vega":0.0029536938506270873,"rho":-0.0013768075365097566,"breakevenPct":33.12688146118188},{"delta":0.35,"premium":0.6459124340182834,"strike":3.4510575231238034,"iv":1.9241929915837368,"gamma":0.15262876202029438,"theta":-0.009655106820919081,"vega":0.003078536350544358,"rho":-0.0016051819658582274,"breakevenPct":29.518967610414066},{"delta":0.4,"premium":0.7377190549881492,"strike":3.6864591153542285,"iv":1.8246347861758738,"gamma":0.1683386766068758,"theta":-0.009479558671843233,"vega":0.003203378850461629,"rho":-0.0018335563952066982,"breakevenPct":25.911053759646244},{"delta":0.45,"premium":0.829525675958015,"strike":3.9218607075846537,"iv":1.725076580768011,"gamma":0.18404859119345718,"theta":-0.009304010522767385,"vega":0.0033282213503788996,"rho":-0.0020619308245551694,"breakevenPct":22.30313990887842},{"delta":0.5,"premium":0.9213322969278807,"strike":4.157262299815079,"iv":1.6255183753601485,"gamma":0.19975850578003856,"theta":-0.009128462373691536,"vega":0.0034530638502961704,"rho":-0.0022903052539036397,"breakevenPct":18.695226058110606},{"delta":0.55,"premium":1.0131389178977463,"strike":4.392663892045503,"iv":1.5259601699522858,"gamma":0.21546842036662,"theta":-0.008952914224615688,"vega":0.003577906350213441,"rho":-0.0025186796832521105,"breakevenPct":15.087312207342784},{"delta":0.6,"premium":1.1049455388676122,"strike":4.628065484275928,"iv":1.4264019645444233,"gamma":0.2311783349532014,"theta":-0.00877736607553984,"vega":0.003702748850130712,"rho":-0.0027470541126005813,"breakevenPct":11.479398356574968},{"delta":0.65,"premium":1.196752159837478,"strike":4.863467076506353,"iv":1.3268437591365605,"gamma":0.24688824953978278,"theta":-0.008601817926463992,"vega":0.0038275913500479828,"rho":-0.0029754285419490525,"breakevenPct":7.871484505807146},{"delta":0.7,"premium":1.4575788370368736,"strike":5.225629170692254,"iv":1.285305331989464,"gamma":0.24185043873419343,"theta":-0.008060773474243525,"vega":0.0037090120341594104,"rho":-0.0033368361956089107,"breakevenPct":5.325368501121097},{"delta":0.75,"premium":1.951814163315147,"strike":5.762841481864291,"iv":1.323889455773903,"gamma":0.20816100714893948,"theta":-0.007014996031966196,"vega":0.0032542787821580044,"rho":-0.003881956397127354,"breakevenPct":4.245544760071777},{"delta":0.8,"premium":2.44604948959342,"strike":6.3000537930363265,"iv":1.362473579558342,"gamma":0.17447157556368553,"theta":-0.005969218589688867,"vega":0.002799545530156598,"rho":-0.004427076598645797,"breakevenPct":3.1657210190224574},{"delta":0.85,"premium":2.940284815871692,"strike":6.837266104208362,"iv":1.4010577033427807,"gamma":0.14078214397843167,"theta":-0.004923441147411542,"vega":0.002344812278155193,"rho":-0.00497219680016424,"breakevenPct":2.0858972779731397},{"delta":0.9,"premium":3.4345201421499656,"strike":7.3744784153803975,"iv":1.4396418271272198,"gamma":0.10709271239317772,"theta":-0.0038776637051342122,"vega":0.0018900790261537868,"rho":-0.005517317001682683,"breakevenPct":1.0060735369238198}]},"raw":{"call":[{"delta":0.2,"premium":0.14770533427629245,"strike":7.270533427629247,"iv":1.6238999169142274,"gamma":0.2010460962827141,"theta":-0.008405751105671112,"vega":0.0030926794650679205,"rho":0.0005003536049878434,"breakevenPct":86.38790859059145}],"put":[{"delta":0.15,"premium":0.2786859501388205,"strike":2.509451154202104,"iv":2.3224258132151876,"gamma":0.08978910367396879,"theta":-0.010357299417222472,"vega":0.002579166350875275,"rho":-0.0006916842484643443,"breakevenPct":43.95062301348535},{"delta":0.2,"premium":0.3704925711086863,"strike":2.744852746432529,"iv":2.222867607807325,"gamma":0.10549901826055019,"theta":-0.010181751268146624,"vega":0.0027040088507925457,"rho":-0.0009200586778128151,"breakevenPct":40.342709162717526},{"delta":0.25,"premium":0.46229919207855197,"strike":2.9802543386629536,"iv":2.123309402399462,"gamma":0.12120893284713158,"theta":-0.010006203119070776,"vega":0.0028288513507098165,"rho":-0.0011484331071612858,"breakevenPct":36.7347953119497},{"delta":0.3,"premium":0.5541058130484178,"strike":3.2156559308933788,"iv":2.0237511969915993,"gamma":0.136918847433713,"theta":-0.009830654969994928,"vega":0.0029536938506270873,"rho":-0.0013768075365097566,"breakevenPct":33.12688146118188},{"delta":0.35,"premium":0.6459124340182834,"strike":3.4510575231238034,"iv":1.9241929915837368,"gamma":0.15262876202029438,"theta":-0.009655106820919081,"vega":0.003078536350544358,"rho":-0.0016051819658582274,"breakevenPct":29.518967610414066},{"delta":0.4,"premium":0.7377190549881492,"strike":3.6864591153542285,"iv":1.8246347861758738,"gamma":0.1683386766068758,"theta":-0.009479558671843233,"vega":0.003203378850461629,"rho":-0.0018335563952066982,"breakevenPct":25.911053759646244},{"delta":0.45,"premium":0.829525675958015,"strike":3.9218607075846537,"iv":1.725076580768011,"gamma":0.18404859119345718,"theta":-0.009304010522767385,"vega":0.0033282213503788996,"rho":-0.0020619308245551694,"breakevenPct":22.30313990887842},{"delta":0.5,"premium":0.9213322969278807,"strike":4.157262299815079,"iv":1.6255183753601485,"gamma":0.19975850578003856,"theta":-0.009128462373691536,"vega":0.0034530638502961704,"rho":-0.0022903052539036397,"breakevenPct":18.695226058110606},{"delta":0.55,"premium":1.0131389178977463,"strike":4.392663892045503,"iv":1.5259601699522858,"gamma":0.21546842036662,"theta":-0.008952914224615688,"vega":0.003577906350213441,"rho":-0.0025186796832521105,"breakevenPct":15.087312207342784},{"delta":0.6,"premium":1.1049455388676122,"strike":4.628065484275928,"iv":1.4264019645444233,"gamma":0.2311783349532014,"theta":-0.00877736607553984,"vega":0.003702748850130712,"rho":-0.0027470541126005813,"breakevenPct":11.479398356574968},{"delta":0.65,"premium":1.196752159837478,"strike":4.863467076506353,"iv":1.3268437591365605,"gamma":0.24688824953978278,"theta":-0.008601817926463992,"vega":0.0038275913500479828,"rho":-0.0029754285419490525,"breakevenPct":7.871484505807146},{"delta":0.7,"premium":1.4575788370368736,"strike":5.225629170692254,"iv":1.285305331989464,"gamma":0.24185043873419343,"theta":-0.008060773474243525,"vega":0.0037090120341594104,"rho":-0.0033368361956089107,"breakevenPct":5.325368501121097},{"delta":0.75,"premium":1.951814163315147,"strike":5.762841481864291,"iv":1.323889455773903,"gamma":0.20816100714893948,"theta":-0.007014996031966196,"vega":0.0032542787821580044,"rho":-0.003881956397127354,"breakevenPct":4.245544760071777},{"delta":0.8,"premium":2.44604948959342,"strike":6.3000537930363265,"iv":1.362473579558342,"gamma":0.17447157556368553,"theta":-0.005969218589688867,"vega":0.002799545530156598,"rho":-0.004427076598645797,"breakevenPct":3.1657210190224574},{"delta":0.85,"premium":2.940284815871692,"strike":6.837266104208362,"iv":1.4010577033427807,"gamma":0.14078214397843167,"theta":-0.004923441147411542,"vega":0.002344812278155193,"rho":-0.00497219680016424,"breakevenPct":2.0858972779731397},{"delta":0.9,"premium":3.4345201421499656,"strike":7.3744784153803975,"iv":1.4396418271272198,"gamma":0.10709271239317772,"theta":-0.0038776637051342122,"vega":0.0018900790261537868,"rho":-0.005517317001682683,"breakevenPct":1.0060735369238198}]}},"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"}}