{"symbol":"CING","url":"https://intraalpha.com/companies/CING","capturedAt":"2026-10-22T04:39:34.722Z","state":"ready","quote":{"symbol":"CING","last_price":4.63,"prev_close":4.53,"regular_close":4.66,"change":0.1,"change_pct":2.2075,"regular_change":0.13,"regular_change_pct":2.8698,"extended_change":-0.03,"extended_change_pct":-0.6438,"bid":4.62,"ask":4.95,"bid_size":100,"ask_size":2000,"volume":132412,"vwap":4.63516,"open":4.53,"high":4.7,"low":4.5,"close":4.66,"trade_count":905,"last_trade_at":"2026-10-21T21:21:35.895060113Z","last_quote_at":"2026-10-21T23:55:30.012816618Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:39:28.658283586-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CING","fetched_at":"2026-10-22T04:39:34.419094+00:00","name":"Cingulate Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Cingulate Inc., a clinical-stage biopharmaceutical company, is focused on developing candidate products for the treatment of neurobiological and central nervous system disorders. The company is headquartered in Kansas City, Kansas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":65874000,"ebitda":-24472254,"pe_ratio":null,"peg_ratio":null,"book_value":1.689,"dividend_per_share":null,"dividend_yield":null,"eps":-3.51,"revenue_ttm":0,"gross_profit_ttm":-8521635,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.669,"return_on_equity_ttm":-1.987,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":21.2,"analyst_number":1,"beta":-0.884,"fifty_two_week_high":11.89,"fifty_two_week_low":3.16,"fifty_day_ma":5.05,"two_hundred_day_ma":5.43,"shares_outstanding":14541800,"forward_pe":null,"price_to_sales":null,"price_to_book":3.204,"ev_to_revenue":null,"ev_to_ebitda":-0.364},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:39:34.419094+00:00"},"optionObservedAt":"2026-10-21T19:58:33.114Z","bars":[{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T11:05:00Z","v":700,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T13:25:00Z","v":138,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-15T13:30:00Z","v":715,"vw":4.55},{"c":4.55,"h":4.575,"l":4.55,"n":20,"o":4.575,"t":"2026-10-15T13:35:00Z","v":8885,"vw":4.555992},{"c":4.47,"h":4.53,"l":4.41,"n":56,"o":4.53,"t":"2026-10-15T13:40:00Z","v":8741,"vw":4.480624},{"c":4.51,"h":4.51,"l":4.48,"n":30,"o":4.485,"t":"2026-10-15T13:45:00Z","v":9160,"vw":4.496598},{"c":4.49,"h":4.505,"l":4.49,"n":7,"o":4.5,"t":"2026-10-15T13:50:00Z","v":1015,"vw":4.498703},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-15T13:55:00Z","v":200,"vw":4.49},{"c":4.49,"h":4.5,"l":4.49,"n":6,"o":4.5,"t":"2026-10-15T14:00:00Z","v":2004,"vw":4.499488},{"c":4.53,"h":4.5346,"l":4.515,"n":8,"o":4.52,"t":"2026-10-15T14:05:00Z","v":755,"vw":4.524943},{"c":4.515,"h":4.53,"l":4.515,"n":15,"o":4.53,"t":"2026-10-15T14:10:00Z","v":1793,"vw":4.523529},{"c":4.52,"h":4.53,"l":4.515,"n":4,"o":4.52,"t":"2026-10-15T14:15:00Z","v":450,"vw":4.522222},{"c":4.5,"h":4.53,"l":4.5,"n":16,"o":4.53,"t":"2026-10-15T14:20:00Z","v":926,"vw":4.515834},{"c":4.49,"h":4.49,"l":4.49,"n":6,"o":4.49,"t":"2026-10-15T14:25:00Z","v":500,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":6,"o":4.49,"t":"2026-10-15T14:30:00Z","v":307,"vw":4.49},{"c":4.49,"h":4.495,"l":4.485,"n":12,"o":4.485,"t":"2026-10-15T14:35:00Z","v":2205,"vw":4.489318},{"c":4.49,"h":4.49,"l":4.4899,"n":28,"o":4.4899,"t":"2026-10-15T14:40:00Z","v":2570,"vw":4.489978},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-15T14:50:00Z","v":183,"vw":4.49},{"c":4.51,"h":4.515,"l":4.49,"n":28,"o":4.49,"t":"2026-10-15T14:55:00Z","v":2172,"vw":4.509478},{"c":4.45,"h":4.49,"l":4.45,"n":23,"o":4.49,"t":"2026-10-15T15:10:00Z","v":7478,"vw":4.456476},{"c":4.5,"h":4.57,"l":4.5,"n":2,"o":4.57,"t":"2026-10-15T15:15:00Z","v":1250,"vw":4.514},{"c":4.5,"h":4.51,"l":4.5,"n":5,"o":4.51,"t":"2026-10-15T15:20:00Z","v":538,"vw":4.507778},{"c":4.52,"h":4.52,"l":4.5,"n":4,"o":4.5,"t":"2026-10-15T15:25:00Z","v":625,"vw":4.516667},{"c":4.5015,"h":4.5049,"l":4.5015,"n":6,"o":4.5049,"t":"2026-10-15T15:35:00Z","v":738,"vw":4.502442},{"c":4.5,"h":4.505,"l":4.49,"n":29,"o":4.5,"t":"2026-10-15T15:40:00Z","v":2192,"vw":4.497667},{"c":4.52,"h":4.52,"l":4.515,"n":7,"o":4.515,"t":"2026-10-15T15:45:00Z","v":700,"vw":4.518571},{"c":4.5014,"h":4.5014,"l":4.5014,"n":1,"o":4.5014,"t":"2026-10-15T15:50:00Z","v":500,"vw":4.5014},{"c":4.5078,"h":4.5078,"l":4.5,"n":10,"o":4.5,"t":"2026-10-15T15:55:00Z","v":715,"vw":4.5039},{"c":4.5099,"h":4.5099,"l":4.5099,"n":1,"o":4.5099,"t":"2026-10-15T16:05:00Z","v":200,"vw":4.5099},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T16:10:00Z","v":100,"vw":4.5},{"c":4.495,"h":4.51,"l":4.49,"n":17,"o":4.505,"t":"2026-10-15T16:15:00Z","v":1894,"vw":4.501312},{"c":4.4833,"h":4.5,"l":4.4833,"n":15,"o":4.5,"t":"2026-10-15T16:20:00Z","v":1378,"vw":4.488192},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-15T16:25:00Z","v":400,"vw":4.49},{"c":4.39,"h":4.47,"l":4.39,"n":92,"o":4.47,"t":"2026-10-15T16:30:00Z","v":39436,"vw":4.414088},{"c":4.39,"h":4.402,"l":4.385,"n":17,"o":4.4,"t":"2026-10-15T16:35:00Z","v":5774,"vw":4.397631},{"c":4.36,"h":4.405,"l":4.36,"n":10,"o":4.405,"t":"2026-10-15T16:40:00Z","v":3161,"vw":4.373069},{"c":4.39,"h":4.4,"l":4.375,"n":9,"o":4.375,"t":"2026-10-15T16:45:00Z","v":5159,"vw":4.388698},{"c":4.4198,"h":4.4198,"l":4.365,"n":12,"o":4.398,"t":"2026-10-15T16:50:00Z","v":3925,"vw":4.371858},{"c":4.42,"h":4.42,"l":4.405,"n":6,"o":4.405,"t":"2026-10-15T16:55:00Z","v":582,"vw":4.415787},{"c":4.38,"h":4.42,"l":4.38,"n":4,"o":4.42,"t":"2026-10-15T17:05:00Z","v":350,"vw":4.406667},{"c":4.38,"h":4.39,"l":4.38,"n":3,"o":4.38,"t":"2026-10-15T17:10:00Z","v":1200,"vw":4.388333},{"c":4.4,"h":4.4,"l":4.3711,"n":12,"o":4.38,"t":"2026-10-15T17:15:00Z","v":590,"vw":4.383181},{"c":4.37,"h":4.37,"l":4.37,"n":11,"o":4.37,"t":"2026-10-15T17:25:00Z","v":500,"vw":4.37},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-10-15T17:30:00Z","v":401,"vw":4.35},{"c":4.34,"h":4.34,"l":4.32,"n":11,"o":4.32,"t":"2026-10-15T17:35:00Z","v":2588,"vw":4.338202},{"c":4.3763,"h":4.3763,"l":4.35,"n":3,"o":4.35,"t":"2026-10-15T17:40:00Z","v":1370,"vw":4.357679},{"c":4.3588,"h":4.3588,"l":4.345,"n":5,"o":4.345,"t":"2026-10-15T17:45:00Z","v":544,"vw":4.351569},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-15T17:50:00Z","v":360,"vw":4.36},{"c":4.37,"h":4.38,"l":4.3522,"n":26,"o":4.37,"t":"2026-10-15T17:55:00Z","v":3509,"vw":4.369361},{"c":4.35,"h":4.3699,"l":4.35,"n":7,"o":4.3699,"t":"2026-10-15T18:05:00Z","v":645,"vw":4.359472},{"c":4.34,"h":4.34,"l":4.34,"n":5,"o":4.34,"t":"2026-10-15T18:15:00Z","v":241,"vw":4.34},{"c":4.3385,"h":4.34,"l":4.3246,"n":7,"o":4.3246,"t":"2026-10-15T18:20:00Z","v":729,"vw":4.333971},{"c":4.31,"h":4.34,"l":4.31,"n":52,"o":4.32,"t":"2026-10-15T18:40:00Z","v":10423,"vw":4.323946},{"c":4.305,"h":4.305,"l":4.305,"n":5,"o":4.305,"t":"2026-10-15T18:45:00Z","v":1243,"vw":4.305},{"c":4.305,"h":4.305,"l":4.305,"n":2,"o":4.305,"t":"2026-10-15T18:50:00Z","v":412,"vw":4.305},{"c":4.31,"h":4.31,"l":4.28,"n":38,"o":4.305,"t":"2026-10-15T18:55:00Z","v":3499,"vw":4.30341},{"c":4.32,"h":4.3432,"l":4.32,"n":49,"o":4.33,"t":"2026-10-15T19:00:00Z","v":1984,"vw":4.324459},{"c":4.335,"h":4.34,"l":4.325,"n":24,"o":4.325,"t":"2026-10-15T19:05:00Z","v":3120,"vw":4.336303},{"c":4.34,"h":4.34,"l":4.335,"n":8,"o":4.34,"t":"2026-10-15T19:15:00Z","v":666,"vw":4.339167},{"c":4.36,"h":4.36,"l":4.33,"n":38,"o":4.335,"t":"2026-10-15T19:20:00Z","v":6201,"vw":4.332607},{"c":4.365,"h":4.37,"l":4.34,"n":14,"o":4.37,"t":"2026-10-15T19:25:00Z","v":945,"vw":4.349151},{"c":4.35,"h":4.36,"l":4.35,"n":3,"o":4.355,"t":"2026-10-15T19:30:00Z","v":1200,"vw":4.355},{"c":4.36,"h":4.36,"l":4.35,"n":12,"o":4.3598,"t":"2026-10-15T19:40:00Z","v":1534,"vw":4.358813},{"c":4.37,"h":4.39,"l":4.37,"n":5,"o":4.38,"t":"2026-10-15T19:45:00Z","v":1158,"vw":4.385625},{"c":4.38,"h":4.38,"l":4.37,"n":22,"o":4.37,"t":"2026-10-15T19:50:00Z","v":1824,"vw":4.37407},{"c":4.385,"h":4.4,"l":4.38,"n":28,"o":4.39,"t":"2026-10-15T19:55:00Z","v":1805,"vw":4.393222},{"c":4.25,"h":4.39,"l":4.25,"n":6,"o":4.39,"t":"2026-10-15T20:00:00Z","v":1944,"vw":4.366907},{"c":4.3861,"h":4.3861,"l":4.3861,"n":1,"o":4.3861,"t":"2026-10-15T20:50:00Z","v":200,"vw":4.3861},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-15T20:55:00Z","v":161,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-15T23:05:00Z","v":113,"vw":4.39},{"c":4.39,"h":4.39,"l":4.39,"n":5,"o":4.39,"t":"2026-10-16T13:30:00Z","v":298,"vw":4.39},{"c":4.36,"h":4.39,"l":4.36,"n":7,"o":4.39,"t":"2026-10-16T13:40:00Z","v":1699,"vw":4.386264},{"c":4.3873,"h":4.3873,"l":4.36,"n":8,"o":4.36,"t":"2026-10-16T13:45:00Z","v":549,"vw":4.378133},{"c":4.31,"h":4.34,"l":4.31,"n":8,"o":4.34,"t":"2026-10-16T13:50:00Z","v":776,"vw":4.335434},{"c":4.275,"h":4.34,"l":4.26,"n":27,"o":4.335,"t":"2026-10-16T13:55:00Z","v":8542,"vw":4.322906},{"c":4.23,"h":4.25,"l":4.22,"n":24,"o":4.25,"t":"2026-10-16T14:00:00Z","v":1956,"vw":4.234554},{"c":4.23,"h":4.23,"l":4.23,"n":12,"o":4.23,"t":"2026-10-16T14:05:00Z","v":3675,"vw":4.23},{"c":4.215,"h":4.215,"l":4.17,"n":42,"o":4.21,"t":"2026-10-16T14:10:00Z","v":15099,"vw":4.200648},{"c":4.28,"h":4.29,"l":4.19,"n":33,"o":4.24,"t":"2026-10-16T14:15:00Z","v":5324,"vw":4.240941},{"c":4.202,"h":4.235,"l":4.2,"n":35,"o":4.235,"t":"2026-10-16T14:20:00Z","v":10100,"vw":4.214732},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-16T14:25:00Z","v":600,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-16T14:30:00Z","v":2571,"vw":4.21},{"c":4.21,"h":4.22,"l":4.21,"n":9,"o":4.22,"t":"2026-10-16T14:35:00Z","v":733,"vw":4.215516},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-16T14:40:00Z","v":505,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-16T14:45:00Z","v":575,"vw":4.21},{"c":4.19,"h":4.21,"l":4.19,"n":22,"o":4.21,"t":"2026-10-16T14:50:00Z","v":7261,"vw":4.201622},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-16T14:55:00Z","v":186,"vw":4.19},{"c":4.1799,"h":4.1799,"l":4.17,"n":5,"o":4.17,"t":"2026-10-16T15:00:00Z","v":797,"vw":4.177199},{"c":4.15,"h":4.1563,"l":4.15,"n":8,"o":4.1563,"t":"2026-10-16T15:05:00Z","v":5126,"vw":4.151446},{"c":4.13,"h":4.14,"l":4.12,"n":25,"o":4.13,"t":"2026-10-16T15:10:00Z","v":3542,"vw":4.128432},{"c":4.2,"h":4.2082,"l":4.13,"n":33,"o":4.13,"t":"2026-10-16T15:15:00Z","v":18945,"vw":4.156814},{"c":4.22,"h":4.22,"l":4.2,"n":4,"o":4.2054,"t":"2026-10-16T15:20:00Z","v":447,"vw":4.20576},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-10-16T15:25:00Z","v":120,"vw":4.22},{"c":4.2,"h":4.2,"l":4.2,"n":13,"o":4.2,"t":"2026-10-16T15:30:00Z","v":1378,"vw":4.2},{"c":4.17,"h":4.17,"l":4.17,"n":5,"o":4.17,"t":"2026-10-16T15:40:00Z","v":277,"vw":4.17},{"c":4.16,"h":4.1626,"l":4.16,"n":7,"o":4.1626,"t":"2026-10-16T15:45:00Z","v":1268,"vw":4.160232},{"c":4.16,"h":4.18,"l":4.16,"n":21,"o":4.169,"t":"2026-10-16T15:50:00Z","v":13040,"vw":4.16426},{"c":4.215,"h":4.2264,"l":4.1798,"n":21,"o":4.1798,"t":"2026-10-16T15:55:00Z","v":1944,"vw":4.199587},{"c":4.239,"h":4.239,"l":4.215,"n":8,"o":4.215,"t":"2026-10-16T16:00:00Z","v":1554,"vw":4.23161},{"c":4.23,"h":4.23,"l":4.23,"n":5,"o":4.23,"t":"2026-10-16T16:05:00Z","v":2787,"vw":4.23},{"c":4.23,"h":4.24,"l":4.23,"n":4,"o":4.23,"t":"2026-10-16T16:10:00Z","v":489,"vw":4.232045},{"c":4.27,"h":4.27,"l":4.2272,"n":14,"o":4.23,"t":"2026-10-16T16:15:00Z","v":6744,"vw":4.232267},{"c":4.2566,"h":4.295,"l":4.2566,"n":14,"o":4.26,"t":"2026-10-16T16:20:00Z","v":3237,"vw":4.264466},{"c":4.3,"h":4.3082,"l":4.28,"n":8,"o":4.3082,"t":"2026-10-16T16:25:00Z","v":4713,"vw":4.298908},{"c":4.28,"h":4.28,"l":4.25,"n":6,"o":4.25,"t":"2026-10-16T16:30:00Z","v":447,"vw":4.268},{"c":4.3,"h":4.3,"l":4.27,"n":14,"o":4.28,"t":"2026-10-16T16:35:00Z","v":737,"vw":4.281667},{"c":4.3,"h":4.31,"l":4.3,"n":6,"o":4.31,"t":"2026-10-16T16:45:00Z","v":420,"vw":4.3025},{"c":4.305,"h":4.305,"l":4.305,"n":1,"o":4.305,"t":"2026-10-16T16:50:00Z","v":100,"vw":4.305},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-16T16:55:00Z","v":1216,"vw":4.3},{"c":4.31,"h":4.31,"l":4.305,"n":10,"o":4.31,"t":"2026-10-16T17:00:00Z","v":570,"vw":4.3075},{"c":4.31,"h":4.32,"l":4.31,"n":12,"o":4.32,"t":"2026-10-16T17:05:00Z","v":833,"vw":4.315},{"c":4.31,"h":4.31,"l":4.31,"n":2,"o":4.31,"t":"2026-10-16T17:10:00Z","v":150,"vw":4.31},{"c":4.3,"h":4.305,"l":4.3,"n":13,"o":4.305,"t":"2026-10-16T17:15:00Z","v":697,"vw":4.300982},{"c":4.315,"h":4.315,"l":4.27,"n":11,"o":4.27,"t":"2026-10-16T17:20:00Z","v":813,"vw":4.30118},{"c":4.3669,"h":4.3669,"l":4.3669,"n":1,"o":4.3669,"t":"2026-10-16T17:30:00Z","v":300,"vw":4.3669},{"c":4.29,"h":4.31,"l":4.29,"n":11,"o":4.3,"t":"2026-10-16T17:35:00Z","v":1315,"vw":4.300301},{"c":4.3,"h":4.3,"l":4.25,"n":27,"o":4.265,"t":"2026-10-16T17:40:00Z","v":2091,"vw":4.269459},{"c":4.28,"h":4.28,"l":4.26,"n":6,"o":4.26,"t":"2026-10-16T17:50:00Z","v":457,"vw":4.275556},{"c":4.29,"h":4.29,"l":4.26,"n":51,"o":4.26,"t":"2026-10-16T17:55:00Z","v":2278,"vw":4.270688},{"c":4.275,"h":4.275,"l":4.275,"n":2,"o":4.275,"t":"2026-10-16T18:00:00Z","v":202,"vw":4.275},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-16T18:10:00Z","v":100,"vw":4.27},{"c":4.27,"h":4.27,"l":4.26,"n":27,"o":4.26,"t":"2026-10-16T18:15:00Z","v":1130,"vw":4.263198},{"c":4.335,"h":4.37,"l":4.27,"n":54,"o":4.28,"t":"2026-10-16T18:25:00Z","v":13047,"vw":4.320455},{"c":4.37,"h":4.4,"l":4.37,"n":58,"o":4.37,"t":"2026-10-16T18:30:00Z","v":16814,"vw":4.387181},{"c":4.35,"h":4.36,"l":4.34,"n":16,"o":4.36,"t":"2026-10-16T18:35:00Z","v":1325,"vw":4.347512},{"c":4.42,"h":4.44,"l":4.36,"n":75,"o":4.36,"t":"2026-10-16T18:40:00Z","v":5256,"vw":4.405641},{"c":4.4,"h":4.4,"l":4.37,"n":12,"o":4.37,"t":"2026-10-16T18:45:00Z","v":546,"vw":4.3775},{"c":4.37,"h":4.38,"l":4.369,"n":20,"o":4.38,"t":"2026-10-16T18:50:00Z","v":1102,"vw":4.373353},{"c":4.37,"h":4.39,"l":4.36,"n":37,"o":4.38,"t":"2026-10-16T18:55:00Z","v":1792,"vw":4.374},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-16T19:00:00Z","v":100,"vw":4.37},{"c":4.36,"h":4.36,"l":4.36,"n":29,"o":4.36,"t":"2026-10-16T19:05:00Z","v":607,"vw":4.36},{"c":4.37,"h":4.38,"l":4.36,"n":28,"o":4.38,"t":"2026-10-16T19:10:00Z","v":1759,"vw":4.368717},{"c":4.37,"h":4.37,"l":4.37,"n":24,"o":4.37,"t":"2026-10-16T19:15:00Z","v":731,"vw":4.37},{"c":4.37,"h":4.39,"l":4.37,"n":13,"o":4.39,"t":"2026-10-16T19:20:00Z","v":825,"vw":4.379703},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-16T19:25:00Z","v":135,"vw":4.37},{"c":4.37,"h":4.37,"l":4.36,"n":8,"o":4.36,"t":"2026-10-16T19:30:00Z","v":438,"vw":4.367275},{"c":4.29,"h":4.37,"l":4.29,"n":101,"o":4.37,"t":"2026-10-16T19:35:00Z","v":14630,"vw":4.330405},{"c":4.33,"h":4.34,"l":4.285,"n":48,"o":4.285,"t":"2026-10-16T19:40:00Z","v":6240,"vw":4.315571},{"c":4.32,"h":4.34,"l":4.32,"n":29,"o":4.34,"t":"2026-10-16T19:45:00Z","v":1260,"vw":4.326667},{"c":4.33,"h":4.3391,"l":4.32,"n":73,"o":4.3391,"t":"2026-10-16T19:50:00Z","v":3536,"vw":4.327073},{"c":4.4,"h":4.4,"l":4.33,"n":163,"o":4.33,"t":"2026-10-16T19:55:00Z","v":9910,"vw":4.367292},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-16T20:00:00Z","v":4497,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-19T10:55:00Z","v":269,"vw":4.36},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T11:50:00Z","v":1000,"vw":4.3},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-19T13:30:00Z","v":1338,"vw":4.35},{"c":4.48,"h":4.48,"l":4.3513,"n":3,"o":4.3513,"t":"2026-10-19T13:40:00Z","v":1185,"vw":4.459999},{"c":4.415,"h":4.415,"l":4.415,"n":1,"o":4.415,"t":"2026-10-19T13:45:00Z","v":253,"vw":4.415},{"c":4.35,"h":4.36,"l":4.35,"n":16,"o":4.35,"t":"2026-10-19T13:55:00Z","v":4129,"vw":4.351886},{"c":4.3,"h":4.3,"l":4.2596,"n":7,"o":4.2596,"t":"2026-10-19T14:10:00Z","v":1381,"vw":4.295116},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-10-19T14:15:00Z","v":123,"vw":4.335},{"c":4.29,"h":4.29,"l":4.29,"n":11,"o":4.29,"t":"2026-10-19T14:30:00Z","v":265,"vw":4.29},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-19T14:35:00Z","v":513,"vw":4.27},{"c":4.335,"h":4.335,"l":4.335,"n":3,"o":4.335,"t":"2026-10-19T14:40:00Z","v":173,"vw":4.335},{"c":4.33,"h":4.33,"l":4.33,"n":6,"o":4.33,"t":"2026-10-19T14:55:00Z","v":481,"vw":4.33},{"c":4.345,"h":4.345,"l":4.345,"n":1,"o":4.345,"t":"2026-10-19T15:00:00Z","v":100,"vw":4.345},{"c":4.38,"h":4.38,"l":4.38,"n":2,"o":4.38,"t":"2026-10-19T15:05:00Z","v":121,"vw":4.38},{"c":4.39,"h":4.39,"l":4.3598,"n":16,"o":4.3598,"t":"2026-10-19T15:35:00Z","v":5218,"vw":4.363959},{"c":4.35,"h":4.35,"l":4.35,"n":15,"o":4.35,"t":"2026-10-19T15:45:00Z","v":194,"vw":4.35},{"c":4.31,"h":4.3699,"l":4.31,"n":5,"o":4.3699,"t":"2026-10-19T15:50:00Z","v":354,"vw":4.328207},{"c":4.35,"h":4.35,"l":4.35,"n":4,"o":4.35,"t":"2026-10-19T15:55:00Z","v":230,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-19T16:20:00Z","v":234,"vw":4.35},{"c":4.37,"h":4.37,"l":4.36,"n":4,"o":4.36,"t":"2026-10-19T16:25:00Z","v":278,"vw":4.365},{"c":4.39,"h":4.39,"l":4.35,"n":12,"o":4.35,"t":"2026-10-19T16:30:00Z","v":2807,"vw":4.381758},{"c":4.42,"h":4.42,"l":4.42,"n":6,"o":4.42,"t":"2026-10-19T16:35:00Z","v":394,"vw":4.42},{"c":4.38,"h":4.395,"l":4.38,"n":3,"o":4.395,"t":"2026-10-19T16:55:00Z","v":406,"vw":4.39125},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-19T17:10:00Z","v":223,"vw":4.39},{"c":4.385,"h":4.4,"l":4.385,"n":13,"o":4.4,"t":"2026-10-19T17:15:00Z","v":547,"vw":4.394231},{"c":4.38,"h":4.39,"l":4.38,"n":11,"o":4.39,"t":"2026-10-19T17:30:00Z","v":818,"vw":4.388333},{"c":4.3966,"h":4.3966,"l":4.3966,"n":3,"o":4.3966,"t":"2026-10-19T17:35:00Z","v":129,"vw":4.3966},{"c":4.41,"h":4.41,"l":4.4016,"n":2,"o":4.4016,"t":"2026-10-19T18:00:00Z","v":1100,"vw":4.402364},{"c":4.3906,"h":4.3906,"l":4.3906,"n":1,"o":4.3906,"t":"2026-10-19T18:15:00Z","v":112,"vw":4.3906},{"c":4.38,"h":4.39,"l":4.38,"n":47,"o":4.39,"t":"2026-10-19T18:20:00Z","v":2962,"vw":4.388728},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-19T18:25:00Z","v":457,"vw":4.38},{"c":4.373,"h":4.373,"l":4.373,"n":1,"o":4.373,"t":"2026-10-19T18:30:00Z","v":100,"vw":4.373},{"c":4.3879,"h":4.39,"l":4.38,"n":6,"o":4.385,"t":"2026-10-19T18:35:00Z","v":518,"vw":4.38458},{"c":4.37,"h":4.39,"l":4.37,"n":22,"o":4.39,"t":"2026-10-19T18:40:00Z","v":1302,"vw":4.374727},{"c":4.365,"h":4.365,"l":4.365,"n":1,"o":4.365,"t":"2026-10-19T18:45:00Z","v":100,"vw":4.365},{"c":4.3706,"h":4.3706,"l":4.37,"n":8,"o":4.37,"t":"2026-10-19T18:50:00Z","v":990,"vw":4.370525},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-10-19T18:55:00Z","v":103,"vw":4.36},{"c":4.38,"h":4.38,"l":4.3737,"n":3,"o":4.3737,"t":"2026-10-19T19:00:00Z","v":217,"vw":4.377014},{"c":4.38,"h":4.38,"l":4.36,"n":8,"o":4.36,"t":"2026-10-19T19:10:00Z","v":474,"vw":4.367654},{"c":4.3518,"h":4.3518,"l":4.3518,"n":2,"o":4.3518,"t":"2026-10-19T19:25:00Z","v":374,"vw":4.3518},{"c":4.37,"h":4.37,"l":4.37,"n":5,"o":4.37,"t":"2026-10-19T19:30:00Z","v":617,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-19T19:35:00Z","v":320,"vw":4.39},{"c":4.38,"h":4.38,"l":4.36,"n":7,"o":4.38,"t":"2026-10-19T19:40:00Z","v":1519,"vw":4.365185},{"c":4.375,"h":4.375,"l":4.375,"n":7,"o":4.375,"t":"2026-10-19T19:45:00Z","v":487,"vw":4.375},{"c":4.35,"h":4.37,"l":4.35,"n":20,"o":4.37,"t":"2026-10-19T19:50:00Z","v":1932,"vw":4.3625},{"c":4.36,"h":4.36,"l":4.32,"n":59,"o":4.32,"t":"2026-10-19T19:55:00Z","v":2857,"vw":4.348992},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-19T20:00:00Z","v":1265,"vw":4.36},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-19T21:10:00Z","v":1000,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-19T22:15:00Z","v":200,"vw":4.28},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-20T11:25:00Z","v":200,"vw":5.1},{"c":4.6,"h":4.6,"l":4.54,"n":11,"o":4.54,"t":"2026-10-20T11:50:00Z","v":744,"vw":4.569817},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-20T11:55:00Z","v":200,"vw":4.5},{"c":4.505,"h":4.505,"l":4.24,"n":31,"o":4.37,"t":"2026-10-20T13:30:00Z","v":6144,"vw":4.374865},{"c":4.4211,"h":4.4211,"l":4.4211,"n":2,"o":4.4211,"t":"2026-10-20T13:35:00Z","v":2001,"vw":4.4211},{"c":4.43,"h":4.5,"l":4.4,"n":11,"o":4.432,"t":"2026-10-20T13:40:00Z","v":2262,"vw":4.459859},{"c":4.43,"h":4.46,"l":4.43,"n":9,"o":4.46,"t":"2026-10-20T13:45:00Z","v":1987,"vw":4.455466},{"c":4.43,"h":4.432,"l":4.422,"n":5,"o":4.422,"t":"2026-10-20T13:55:00Z","v":610,"vw":4.428},{"c":4.43,"h":4.43,"l":4.43,"n":8,"o":4.43,"t":"2026-10-20T14:05:00Z","v":7660,"vw":4.43},{"c":4.46,"h":4.5399,"l":4.455,"n":28,"o":4.455,"t":"2026-10-20T14:10:00Z","v":11960,"vw":4.488288},{"c":4.59,"h":4.59,"l":4.5,"n":4,"o":4.5,"t":"2026-10-20T14:15:00Z","v":300,"vw":4.535019},{"c":4.53,"h":4.5812,"l":4.51,"n":23,"o":4.51,"t":"2026-10-20T14:20:00Z","v":5617,"vw":4.530976},{"c":4.5,"h":4.52,"l":4.49,"n":20,"o":4.52,"t":"2026-10-20T14:25:00Z","v":2469,"vw":4.504737},{"c":4.49,"h":4.49,"l":4.49,"n":8,"o":4.49,"t":"2026-10-20T14:30:00Z","v":926,"vw":4.49},{"c":4.5788,"h":4.5788,"l":4.5788,"n":1,"o":4.5788,"t":"2026-10-20T14:35:00Z","v":100,"vw":4.5788},{"c":4.51,"h":4.51,"l":4.5043,"n":3,"o":4.5043,"t":"2026-10-20T14:40:00Z","v":300,"vw":4.5081},{"c":4.5,"h":4.5672,"l":4.5,"n":8,"o":4.5672,"t":"2026-10-20T14:45:00Z","v":900,"vw":4.516044},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-20T14:50:00Z","v":1000,"vw":4.59},{"c":4.59,"h":4.59,"l":4.545,"n":10,"o":4.545,"t":"2026-10-20T14:55:00Z","v":3169,"vw":4.566989},{"c":4.56,"h":4.58,"l":4.56,"n":17,"o":4.58,"t":"2026-10-20T15:00:00Z","v":1381,"vw":4.564667},{"c":4.58,"h":4.635,"l":4.58,"n":20,"o":4.61,"t":"2026-10-20T15:05:00Z","v":3998,"vw":4.587025},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-20T15:10:00Z","v":400,"vw":4.56},{"c":4.56,"h":4.59,"l":4.56,"n":9,"o":4.56,"t":"2026-10-20T15:15:00Z","v":835,"vw":4.56375},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-20T15:20:00Z","v":100,"vw":4.56},{"c":4.525,"h":4.57,"l":4.49,"n":23,"o":4.57,"t":"2026-10-20T15:30:00Z","v":8501,"vw":4.538566},{"c":4.56,"h":4.56,"l":4.55,"n":9,"o":4.56,"t":"2026-10-20T15:35:00Z","v":3851,"vw":4.55973},{"c":4.59,"h":4.615,"l":4.57,"n":86,"o":4.595,"t":"2026-10-20T15:40:00Z","v":3942,"vw":4.590937},{"c":4.56,"h":4.57,"l":4.56,"n":12,"o":4.566,"t":"2026-10-20T15:45:00Z","v":643,"vw":4.5632},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-10-20T15:55:00Z","v":421,"vw":4.555},{"c":4.515,"h":4.515,"l":4.515,"n":2,"o":4.515,"t":"2026-10-20T16:00:00Z","v":118,"vw":4.515},{"c":4.52,"h":4.52,"l":4.519,"n":2,"o":4.519,"t":"2026-10-20T16:05:00Z","v":200,"vw":4.5195},{"c":4.475,"h":4.52,"l":4.475,"n":25,"o":4.52,"t":"2026-10-20T16:10:00Z","v":2980,"vw":4.506154},{"c":4.485,"h":4.485,"l":4.485,"n":2,"o":4.485,"t":"2026-10-20T16:25:00Z","v":118,"vw":4.485},{"c":4.48,"h":4.495,"l":4.48,"n":10,"o":4.49,"t":"2026-10-20T16:35:00Z","v":678,"vw":4.489},{"c":4.55,"h":4.55,"l":4.5085,"n":24,"o":4.5085,"t":"2026-10-20T16:40:00Z","v":4880,"vw":4.519905},{"c":4.555,"h":4.555,"l":4.555,"n":1,"o":4.555,"t":"2026-10-20T16:45:00Z","v":200,"vw":4.555},{"c":4.515,"h":4.53,"l":4.515,"n":17,"o":4.53,"t":"2026-10-20T16:50:00Z","v":639,"vw":4.522},{"c":4.54,"h":4.55,"l":4.54,"n":7,"o":4.54,"t":"2026-10-20T16:55:00Z","v":735,"vw":4.543188},{"c":4.5,"h":4.52,"l":4.5,"n":5,"o":4.51,"t":"2026-10-20T17:10:00Z","v":511,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-20T17:25:00Z","v":412,"vw":4.51},{"c":4.5531,"h":4.5531,"l":4.535,"n":13,"o":4.535,"t":"2026-10-20T17:45:00Z","v":1137,"vw":4.54707},{"c":4.52,"h":4.54,"l":4.52,"n":20,"o":4.54,"t":"2026-10-20T17:50:00Z","v":1021,"vw":4.527429},{"c":4.5,"h":4.5,"l":4.5,"n":5,"o":4.5,"t":"2026-10-20T17:55:00Z","v":300,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-20T18:05:00Z","v":100,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-20T18:20:00Z","v":100,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":4,"o":4.52,"t":"2026-10-20T18:25:00Z","v":229,"vw":4.52},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-20T18:35:00Z","v":161,"vw":4.49},{"c":4.48,"h":4.49,"l":4.48,"n":14,"o":4.49,"t":"2026-10-20T18:45:00Z","v":3002,"vw":4.483078},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-10-20T18:50:00Z","v":200,"vw":4.5},{"c":4.49,"h":4.51,"l":4.4701,"n":17,"o":4.505,"t":"2026-10-20T18:55:00Z","v":2763,"vw":4.478356},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T19:05:00Z","v":100,"vw":4.49},{"c":4.47,"h":4.48,"l":4.47,"n":11,"o":4.47,"t":"2026-10-20T19:15:00Z","v":661,"vw":4.4725},{"c":4.47,"h":4.47,"l":4.46,"n":9,"o":4.46,"t":"2026-10-20T19:25:00Z","v":517,"vw":4.4625},{"c":4.475,"h":4.475,"l":4.475,"n":3,"o":4.475,"t":"2026-10-20T19:30:00Z","v":282,"vw":4.475},{"c":4.49,"h":4.49,"l":4.49,"n":13,"o":4.49,"t":"2026-10-20T19:40:00Z","v":373,"vw":4.49},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-20T19:45:00Z","v":313,"vw":4.52},{"c":4.5,"h":4.5297,"l":4.5,"n":18,"o":4.52,"t":"2026-10-20T19:50:00Z","v":1489,"vw":4.515127},{"c":4.535,"h":4.54,"l":4.51,"n":55,"o":4.535,"t":"2026-10-20T19:55:00Z","v":4443,"vw":4.52542},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-20T20:00:00Z","v":1980,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-21T11:20:00Z","v":135,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-21T13:25:00Z","v":128,"vw":4.53},{"c":4.57,"h":4.575,"l":4.52,"n":16,"o":4.53,"t":"2026-10-21T13:30:00Z","v":4692,"vw":4.532624},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-21T13:35:00Z","v":200,"vw":4.59},{"c":4.53,"h":4.5973,"l":4.5,"n":5,"o":4.5973,"t":"2026-10-21T13:40:00Z","v":9002,"vw":4.560722},{"c":4.6,"h":4.61,"l":4.59,"n":11,"o":4.61,"t":"2026-10-21T13:45:00Z","v":1032,"vw":4.598745},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-21T13:50:00Z","v":178,"vw":4.6},{"c":4.52,"h":4.5582,"l":4.5,"n":20,"o":4.5582,"t":"2026-10-21T13:55:00Z","v":3815,"vw":4.531541},{"c":4.54,"h":4.54,"l":4.52,"n":11,"o":4.52,"t":"2026-10-21T14:00:00Z","v":1123,"vw":4.537599},{"c":4.52,"h":4.5207,"l":4.52,"n":6,"o":4.5207,"t":"2026-10-21T14:05:00Z","v":1310,"vw":4.520485},{"c":4.57,"h":4.59,"l":4.57,"n":3,"o":4.59,"t":"2026-10-21T14:20:00Z","v":310,"vw":4.576667},{"c":4.555,"h":4.5715,"l":4.555,"n":15,"o":4.57,"t":"2026-10-21T14:25:00Z","v":4339,"vw":4.564067},{"c":4.55,"h":4.57,"l":4.55,"n":3,"o":4.57,"t":"2026-10-21T14:30:00Z","v":600,"vw":4.556667},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-21T14:35:00Z","v":139,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":6,"o":4.6,"t":"2026-10-21T14:40:00Z","v":1693,"vw":4.6},{"c":4.5701,"h":4.605,"l":4.5701,"n":8,"o":4.5869,"t":"2026-10-21T14:45:00Z","v":639,"vw":4.584533},{"c":4.605,"h":4.605,"l":4.5869,"n":5,"o":4.5869,"t":"2026-10-21T15:00:00Z","v":418,"vw":4.600475},{"c":4.61,"h":4.61,"l":4.605,"n":9,"o":4.605,"t":"2026-10-21T15:05:00Z","v":644,"vw":4.605833},{"c":4.615,"h":4.615,"l":4.615,"n":5,"o":4.615,"t":"2026-10-21T15:10:00Z","v":283,"vw":4.615},{"c":4.67,"h":4.7,"l":4.62,"n":59,"o":4.64,"t":"2026-10-21T15:15:00Z","v":31649,"vw":4.665743},{"c":4.655,"h":4.6899,"l":4.64,"n":43,"o":4.6899,"t":"2026-10-21T15:20:00Z","v":11121,"vw":4.669284},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-21T15:25:00Z","v":369,"vw":4.67},{"c":4.65,"h":4.68,"l":4.65,"n":10,"o":4.68,"t":"2026-10-21T15:30:00Z","v":685,"vw":4.661},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-21T15:40:00Z","v":280,"vw":4.65},{"c":4.6501,"h":4.6899,"l":4.6501,"n":3,"o":4.6899,"t":"2026-10-21T15:45:00Z","v":880,"vw":4.654782},{"c":4.6558,"h":4.69,"l":4.65,"n":12,"o":4.652,"t":"2026-10-21T15:50:00Z","v":1011,"vw":4.657205},{"c":4.63,"h":4.65,"l":4.63,"n":6,"o":4.638,"t":"2026-10-21T16:05:00Z","v":517,"vw":4.6356},{"c":4.63,"h":4.64,"l":4.63,"n":8,"o":4.63,"t":"2026-10-21T16:10:00Z","v":662,"vw":4.631667},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-21T16:15:00Z","v":100,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-21T16:35:00Z","v":100,"vw":4.64},{"c":4.69,"h":4.69,"l":4.64,"n":17,"o":4.64,"t":"2026-10-21T16:40:00Z","v":1341,"vw":4.657357},{"c":4.642,"h":4.67,"l":4.642,"n":11,"o":4.67,"t":"2026-10-21T16:45:00Z","v":746,"vw":4.653429},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-21T16:50:00Z","v":100,"vw":4.68},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-21T16:55:00Z","v":183,"vw":4.66},{"c":4.6646,"h":4.6646,"l":4.6646,"n":1,"o":4.6646,"t":"2026-10-21T17:00:00Z","v":600,"vw":4.6646},{"c":4.66,"h":4.6619,"l":4.66,"n":9,"o":4.6616,"t":"2026-10-21T17:05:00Z","v":939,"vw":4.660389},{"c":4.6606,"h":4.6606,"l":4.66,"n":3,"o":4.66,"t":"2026-10-21T17:10:00Z","v":300,"vw":4.6602},{"c":4.65,"h":4.67,"l":4.65,"n":12,"o":4.65,"t":"2026-10-21T17:15:00Z","v":1558,"vw":4.657011},{"c":4.65,"h":4.6602,"l":4.65,"n":4,"o":4.6602,"t":"2026-10-21T17:20:00Z","v":774,"vw":4.658743},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-21T17:25:00Z","v":489,"vw":4.65},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-21T17:30:00Z","v":399,"vw":4.65},{"c":4.6318,"h":4.6318,"l":4.6318,"n":2,"o":4.6318,"t":"2026-10-21T17:45:00Z","v":3038,"vw":4.6318},{"c":4.675,"h":4.675,"l":4.65,"n":12,"o":4.67,"t":"2026-10-21T17:50:00Z","v":860,"vw":4.664167},{"c":4.66,"h":4.67,"l":4.655,"n":8,"o":4.655,"t":"2026-10-21T17:55:00Z","v":500,"vw":4.66125},{"c":4.63,"h":4.66,"l":4.63,"n":14,"o":4.66,"t":"2026-10-21T18:05:00Z","v":502,"vw":4.65},{"c":4.65,"h":4.6536,"l":4.65,"n":24,"o":4.6536,"t":"2026-10-21T18:20:00Z","v":703,"vw":4.651989},{"c":4.66,"h":4.665,"l":4.64,"n":39,"o":4.665,"t":"2026-10-21T18:30:00Z","v":3002,"vw":4.653003},{"c":4.67,"h":4.69,"l":4.67,"n":7,"o":4.67,"t":"2026-10-21T18:35:00Z","v":2202,"vw":4.679127},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-21T18:40:00Z","v":103,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-21T18:45:00Z","v":339,"vw":4.67},{"c":4.68,"h":4.68,"l":4.68,"n":11,"o":4.68,"t":"2026-10-21T18:50:00Z","v":782,"vw":4.68},{"c":4.672,"h":4.6801,"l":4.672,"n":21,"o":4.68,"t":"2026-10-21T18:55:00Z","v":1821,"vw":4.677579},{"c":4.665,"h":4.68,"l":4.665,"n":21,"o":4.68,"t":"2026-10-21T19:00:00Z","v":6379,"vw":4.675817},{"c":4.665,"h":4.665,"l":4.665,"n":3,"o":4.665,"t":"2026-10-21T19:05:00Z","v":138,"vw":4.665},{"c":4.66,"h":4.67,"l":4.66,"n":8,"o":4.67,"t":"2026-10-21T19:10:00Z","v":485,"vw":4.663333},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-21T19:15:00Z","v":180,"vw":4.66},{"c":4.64,"h":4.65,"l":4.64,"n":15,"o":4.65,"t":"2026-10-21T19:25:00Z","v":1121,"vw":4.642379},{"c":4.64,"h":4.64,"l":4.63,"n":4,"o":4.63,"t":"2026-10-21T19:30:00Z","v":2702,"vw":4.639629},{"c":4.65,"h":4.665,"l":4.65,"n":19,"o":4.65,"t":"2026-10-21T19:35:00Z","v":3738,"vw":4.650855},{"c":4.63,"h":4.64,"l":4.63,"n":2,"o":4.64,"t":"2026-10-21T19:40:00Z","v":200,"vw":4.635},{"c":4.65,"h":4.65,"l":4.64,"n":8,"o":4.64,"t":"2026-10-21T19:45:00Z","v":716,"vw":4.647748},{"c":4.65,"h":4.66,"l":4.65,"n":32,"o":4.65,"t":"2026-10-21T19:50:00Z","v":2915,"vw":4.654409},{"c":4.665,"h":4.67,"l":4.6521,"n":52,"o":4.655,"t":"2026-10-21T19:55:00Z","v":4986,"vw":4.658307},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-21T20:00:00Z","v":1123,"vw":4.66},{"c":4.6622,"h":4.6622,"l":4.6615,"n":2,"o":4.6615,"t":"2026-10-21T20:50:00Z","v":1000,"vw":4.66185},{"c":4.65,"h":4.66,"l":4.65,"n":5,"o":4.66,"t":"2026-10-21T20:55:00Z","v":1794,"vw":4.658328},{"c":4.63,"h":4.64,"l":4.63,"n":4,"o":4.64,"t":"2026-10-21T21:20:00Z","v":300,"vw":4.635}],"history":[{"c":4.92,"h":4.94,"l":4.55,"n":749,"o":4.65,"t":"2024-10-21T04:00:00Z","v":111917,"vw":4.733335},{"c":5.19,"h":5.2296,"l":4.86,"n":739,"o":4.98,"t":"2024-10-22T04:00:00Z","v":120517,"vw":5.086694},{"c":4.67,"h":5.1799,"l":4.5,"n":756,"o":5.15,"t":"2024-10-23T04:00:00Z","v":96029,"vw":4.841568},{"c":4.63,"h":4.79,"l":4.52,"n":446,"o":4.62,"t":"2024-10-24T04:00:00Z","v":48435,"vw":4.619629},{"c":4.37,"h":4.75,"l":4.3066,"n":658,"o":4.7,"t":"2024-10-25T04:00:00Z","v":92162,"vw":4.4918},{"c":4.34,"h":4.55,"l":4.25,"n":564,"o":4.41,"t":"2024-10-28T04:00:00Z","v":85965,"vw":4.409207},{"c":4.39,"h":4.4659,"l":4.33,"n":426,"o":4.33,"t":"2024-10-29T04:00:00Z","v":65321,"vw":4.3876},{"c":4.26,"h":4.48,"l":4.19,"n":551,"o":4.35,"t":"2024-10-30T04:00:00Z","v":106056,"vw":4.255421},{"c":4.04,"h":4.29,"l":3.9512,"n":816,"o":4.18,"t":"2024-10-31T04:00:00Z","v":103315,"vw":4.043471},{"c":3.85,"h":4.1,"l":3.81,"n":730,"o":3.94,"t":"2024-11-01T04:00:00Z","v":66447,"vw":3.926465},{"c":3.83,"h":3.94,"l":3.8,"n":420,"o":3.81,"t":"2024-11-04T05:00:00Z","v":43875,"vw":3.863754},{"c":3.65,"h":3.85,"l":3.64,"n":554,"o":3.78,"t":"2024-11-05T05:00:00Z","v":66859,"vw":3.73518},{"c":3.36,"h":3.7,"l":3.3,"n":838,"o":3.57,"t":"2024-11-06T05:00:00Z","v":117841,"vw":3.442308},{"c":3.44,"h":3.59,"l":3.02,"n":12942,"o":3.3,"t":"2024-11-07T05:00:00Z","v":1531052,"vw":3.279362},{"c":3.47,"h":3.57,"l":3.29,"n":904,"o":3.29,"t":"2024-11-08T05:00:00Z","v":138054,"vw":3.435271},{"c":4.52,"h":4.58,"l":3.54,"n":3229,"o":3.54,"t":"2024-11-11T05:00:00Z","v":522834,"vw":4.209248},{"c":4.17,"h":4.99,"l":4.13,"n":2381,"o":4.53,"t":"2024-11-12T05:00:00Z","v":417624,"vw":4.628158},{"c":4.33,"h":4.4338,"l":4.0501,"n":1072,"o":4.09,"t":"2024-11-13T05:00:00Z","v":221944,"vw":4.272128},{"c":4.22,"h":4.48,"l":4.22,"n":549,"o":4.43,"t":"2024-11-14T05:00:00Z","v":103755,"vw":4.309185},{"c":4.2,"h":4.3158,"l":4.1,"n":475,"o":4.27,"t":"2024-11-15T05:00:00Z","v":53614,"vw":4.173163},{"c":4.02,"h":4.19,"l":4.01,"n":531,"o":4.19,"t":"2024-11-18T05:00:00Z","v":57058,"vw":4.079296},{"c":4.1,"h":4.14,"l":3.9982,"n":477,"o":4.04,"t":"2024-11-19T05:00:00Z","v":27622,"vw":4.057347},{"c":4.48,"h":5.0199,"l":4.2774,"n":2436,"o":4.29,"t":"2024-11-20T05:00:00Z","v":444645,"vw":4.745791},{"c":4.65,"h":4.9,"l":4.43,"n":753,"o":4.79,"t":"2024-11-21T05:00:00Z","v":99647,"vw":4.629346},{"c":4.72,"h":4.86,"l":4.46,"n":1031,"o":4.75,"t":"2024-11-22T05:00:00Z","v":136000,"vw":4.67904},{"c":4.7,"h":4.9,"l":4.5084,"n":1121,"o":4.69,"t":"2024-11-25T05:00:00Z","v":89338,"vw":4.699396},{"c":4.36,"h":4.61,"l":4.3,"n":710,"o":4.48,"t":"2024-11-26T05:00:00Z","v":63657,"vw":4.474829},{"c":4.2,"h":4.35,"l":3.94,"n":1709,"o":4.34,"t":"2024-11-27T05:00:00Z","v":240513,"vw":4.107904},{"c":4.36,"h":4.44,"l":4.13,"n":459,"o":4.13,"t":"2024-11-29T05:00:00Z","v":61126,"vw":4.324199},{"c":4.3,"h":4.5,"l":4.285,"n":581,"o":4.49,"t":"2024-12-02T05:00:00Z","v":51754,"vw":4.373896},{"c":4.17,"h":4.3766,"l":4.1277,"n":501,"o":4.3,"t":"2024-12-03T05:00:00Z","v":59484,"vw":4.239866},{"c":4.23,"h":4.32,"l":4.15,"n":589,"o":4.32,"t":"2024-12-04T05:00:00Z","v":84039,"vw":4.20691},{"c":4.16,"h":4.2343,"l":4.1027,"n":499,"o":4.2,"t":"2024-12-05T05:00:00Z","v":62596,"vw":4.148027},{"c":4.28,"h":4.3,"l":4.1,"n":551,"o":4.3,"t":"2024-12-06T05:00:00Z","v":64461,"vw":4.187089},{"c":4.33,"h":4.36,"l":4.0901,"n":492,"o":4.15,"t":"2024-12-09T05:00:00Z","v":44954,"vw":4.241215},{"c":4.33,"h":4.385,"l":4.2,"n":626,"o":4.3,"t":"2024-12-10T05:00:00Z","v":54952,"vw":4.309321},{"c":4.28,"h":4.38,"l":4.1708,"n":497,"o":4.37,"t":"2024-12-11T05:00:00Z","v":32959,"vw":4.260217},{"c":4.22,"h":4.3136,"l":4.17,"n":415,"o":4.31,"t":"2024-12-12T05:00:00Z","v":26623,"vw":4.246835},{"c":4.21,"h":4.39,"l":4.1512,"n":580,"o":4.24,"t":"2024-12-13T05:00:00Z","v":37020,"vw":4.23819},{"c":4.03,"h":4.29,"l":4,"n":856,"o":4.29,"t":"2024-12-16T05:00:00Z","v":89273,"vw":4.065868},{"c":4.07,"h":4.13,"l":4,"n":565,"o":4,"t":"2024-12-17T05:00:00Z","v":67823,"vw":4.069718},{"c":4.1,"h":4.18,"l":4.0011,"n":521,"o":4.05,"t":"2024-12-18T05:00:00Z","v":50545,"vw":4.12502},{"c":4.1,"h":4.32,"l":4.08,"n":574,"o":4.32,"t":"2024-12-19T05:00:00Z","v":62882,"vw":4.159712},{"c":4.1,"h":4.27,"l":4.1,"n":537,"o":4.11,"t":"2024-12-20T05:00:00Z","v":84575,"vw":4.151882},{"c":4.76,"h":4.9746,"l":4.16,"n":2078,"o":4.17,"t":"2024-12-23T05:00:00Z","v":265879,"vw":4.672506},{"c":4.86,"h":5.1,"l":4.68,"n":1259,"o":4.8,"t":"2024-12-24T05:00:00Z","v":149470,"vw":4.8638},{"c":4.82,"h":4.9906,"l":4.67,"n":727,"o":4.99,"t":"2024-12-26T05:00:00Z","v":97153,"vw":4.783196},{"c":4.78,"h":4.95,"l":4.68,"n":609,"o":4.95,"t":"2024-12-27T05:00:00Z","v":78352,"vw":4.77766},{"c":4.98,"h":5.1,"l":4.63,"n":1157,"o":4.87,"t":"2024-12-30T05:00:00Z","v":129831,"vw":4.857802},{"c":4.93,"h":5.1,"l":4.77,"n":948,"o":5.1,"t":"2024-12-31T05:00:00Z","v":155486,"vw":4.905009},{"c":5.1,"h":5.16,"l":4.9009,"n":1549,"o":5.02,"t":"2025-01-02T05:00:00Z","v":202673,"vw":5.054943},{"c":5.05,"h":5.2,"l":4.82,"n":1166,"o":5.18,"t":"2025-01-03T05:00:00Z","v":147754,"vw":4.99493},{"c":4.97,"h":5.18,"l":4.9,"n":916,"o":5.15,"t":"2025-01-06T05:00:00Z","v":96093,"vw":4.988782},{"c":4.7,"h":5.588,"l":4.565,"n":12408,"o":5,"t":"2025-01-07T05:00:00Z","v":1716977,"vw":4.996569},{"c":4.31,"h":4.6055,"l":4.3,"n":1401,"o":4.57,"t":"2025-01-08T05:00:00Z","v":194748,"vw":4.426491},{"c":4.81,"h":5.34,"l":4.2701,"n":1956,"o":4.31,"t":"2025-01-10T05:00:00Z","v":355926,"vw":4.870046},{"c":4.63,"h":4.764,"l":4.4,"n":820,"o":4.66,"t":"2025-01-13T05:00:00Z","v":108313,"vw":4.53098},{"c":4.62,"h":4.789,"l":4.6,"n":398,"o":4.66,"t":"2025-01-14T05:00:00Z","v":31180,"vw":4.677062},{"c":4.72,"h":4.88,"l":4.62,"n":811,"o":4.66,"t":"2025-01-15T05:00:00Z","v":153245,"vw":4.750338},{"c":4.98,"h":5.16,"l":4.66,"n":1181,"o":4.79,"t":"2025-01-16T05:00:00Z","v":173803,"vw":4.939208},{"c":4.76,"h":4.95,"l":4.76,"n":570,"o":4.87,"t":"2025-01-17T05:00:00Z","v":70391,"vw":4.837834},{"c":4.82,"h":4.96,"l":4.5,"n":1254,"o":4.78,"t":"2025-01-21T05:00:00Z","v":179362,"vw":4.783142},{"c":5.03,"h":5.15,"l":4.71,"n":908,"o":4.86,"t":"2025-01-22T05:00:00Z","v":160947,"vw":4.967437},{"c":5.1,"h":5.17,"l":4.81,"n":705,"o":5.06,"t":"2025-01-23T05:00:00Z","v":65759,"vw":5.021193},{"c":5.08,"h":5.15,"l":4.89,"n":765,"o":5.1,"t":"2025-01-24T05:00:00Z","v":88733,"vw":5.013825},{"c":4.85,"h":5.08,"l":4.55,"n":1140,"o":5.08,"t":"2025-01-27T05:00:00Z","v":138374,"vw":4.786959},{"c":5,"h":5.09,"l":4.65,"n":550,"o":4.87,"t":"2025-01-28T05:00:00Z","v":89683,"vw":4.809443},{"c":4.74,"h":5.01,"l":4.63,"n":1111,"o":5,"t":"2025-01-29T05:00:00Z","v":254876,"vw":4.779686},{"c":4.55,"h":4.9,"l":4.37,"n":1339,"o":4.9,"t":"2025-01-30T05:00:00Z","v":287706,"vw":4.517157},{"c":4.55,"h":4.79,"l":4.46,"n":824,"o":4.62,"t":"2025-01-31T05:00:00Z","v":165242,"vw":4.596009},{"c":4.52,"h":4.6591,"l":4.35,"n":515,"o":4.45,"t":"2025-02-03T05:00:00Z","v":95652,"vw":4.497151},{"c":4.56,"h":4.69,"l":4.39,"n":334,"o":4.39,"t":"2025-02-04T05:00:00Z","v":49903,"vw":4.546478},{"c":4.73,"h":4.78,"l":4.38,"n":426,"o":4.49,"t":"2025-02-05T05:00:00Z","v":64100,"vw":4.573513},{"c":4.67,"h":5.03,"l":4.45,"n":1055,"o":4.84,"t":"2025-02-06T05:00:00Z","v":229657,"vw":4.760792},{"c":4.47,"h":4.89,"l":4.4,"n":577,"o":4.8,"t":"2025-02-07T05:00:00Z","v":82704,"vw":4.51617},{"c":4.36,"h":4.53,"l":4.31,"n":650,"o":4.47,"t":"2025-02-10T05:00:00Z","v":77455,"vw":4.382517},{"c":4.57,"h":4.6,"l":4.32,"n":483,"o":4.44,"t":"2025-02-11T05:00:00Z","v":54536,"vw":4.472173},{"c":4.52,"h":4.65,"l":4.45,"n":462,"o":4.65,"t":"2025-02-12T05:00:00Z","v":73862,"vw":4.508223},{"c":4.34,"h":4.59,"l":4.3,"n":753,"o":4.5,"t":"2025-02-13T05:00:00Z","v":102253,"vw":4.389795},{"c":4.51,"h":4.55,"l":4.22,"n":652,"o":4.45,"t":"2025-02-14T05:00:00Z","v":102807,"vw":4.362384},{"c":4.32,"h":4.515,"l":4.2901,"n":752,"o":4.47,"t":"2025-02-18T05:00:00Z","v":134349,"vw":4.379844},{"c":4.225,"h":4.5799,"l":4.16,"n":714,"o":4.35,"t":"2025-02-19T05:00:00Z","v":143241,"vw":4.287844},{"c":4.23,"h":4.33,"l":4.16,"n":493,"o":4.22,"t":"2025-02-20T05:00:00Z","v":48940,"vw":4.225128},{"c":4.27,"h":4.4106,"l":4.17,"n":435,"o":4.17,"t":"2025-02-21T05:00:00Z","v":77284,"vw":4.27503},{"c":4.18,"h":4.35,"l":4.12,"n":490,"o":4.34,"t":"2025-02-24T05:00:00Z","v":87159,"vw":4.185565},{"c":4.14,"h":4.2,"l":3.9209,"n":811,"o":4.13,"t":"2025-02-25T05:00:00Z","v":146341,"vw":4.03956},{"c":4.28,"h":4.32,"l":4.11,"n":491,"o":4.11,"t":"2025-02-26T05:00:00Z","v":80191,"vw":4.23634},{"c":4.22,"h":4.365,"l":4.18,"n":485,"o":4.24,"t":"2025-02-27T05:00:00Z","v":82996,"vw":4.269921},{"c":4.12,"h":4.28,"l":4,"n":514,"o":4.15,"t":"2025-02-28T05:00:00Z","v":130378,"vw":4.112},{"c":3.95,"h":4.18,"l":3.9,"n":552,"o":4.18,"t":"2025-03-03T05:00:00Z","v":88050,"vw":4.011174},{"c":3.85,"h":4.0399,"l":3.5216,"n":1653,"o":3.91,"t":"2025-03-04T05:00:00Z","v":216199,"vw":3.74845},{"c":3.76,"h":3.9,"l":3.59,"n":624,"o":3.79,"t":"2025-03-05T05:00:00Z","v":129768,"vw":3.718329},{"c":3.83,"h":3.91,"l":3.65,"n":404,"o":3.8,"t":"2025-03-06T05:00:00Z","v":61599,"vw":3.785584},{"c":3.86,"h":3.9899,"l":3.7,"n":358,"o":3.89,"t":"2025-03-07T05:00:00Z","v":46276,"vw":3.843662},{"c":3.7,"h":3.94,"l":3.7,"n":417,"o":3.79,"t":"2025-03-10T04:00:00Z","v":51807,"vw":3.80962},{"c":3.66,"h":3.8769,"l":3.47,"n":555,"o":3.7,"t":"2025-03-11T04:00:00Z","v":118235,"vw":3.587571},{"c":3.82,"h":3.9,"l":3.67,"n":421,"o":3.75,"t":"2025-03-12T04:00:00Z","v":52570,"vw":3.780679},{"c":3.63,"h":3.93,"l":3.63,"n":453,"o":3.89,"t":"2025-03-13T04:00:00Z","v":108737,"vw":3.783202},{"c":3.59,"h":3.73,"l":3.55,"n":344,"o":3.71,"t":"2025-03-14T04:00:00Z","v":54239,"vw":3.637017},{"c":3.7,"h":3.705,"l":3.56,"n":279,"o":3.6424,"t":"2025-03-17T04:00:00Z","v":36344,"vw":3.598605},{"c":3.645,"h":3.69,"l":3.62,"n":257,"o":3.68,"t":"2025-03-18T04:00:00Z","v":26767,"vw":3.64941},{"c":3.8001,"h":3.95,"l":3.6306,"n":509,"o":3.64,"t":"2025-03-19T04:00:00Z","v":58808,"vw":3.779757},{"c":4.09,"h":4.09,"l":3.82,"n":316,"o":3.835,"t":"2025-03-20T04:00:00Z","v":41995,"vw":4.012508},{"c":3.96,"h":4.2995,"l":3.8208,"n":793,"o":4.18,"t":"2025-03-21T04:00:00Z","v":129615,"vw":4.032157},{"c":3.945,"h":4.0999,"l":3.77,"n":458,"o":3.94,"t":"2025-03-24T04:00:00Z","v":61462,"vw":3.906163},{"c":4,"h":4.0718,"l":3.8706,"n":508,"o":4.01,"t":"2025-03-25T04:00:00Z","v":44861,"vw":3.968013},{"c":4.14,"h":4.15,"l":3.8801,"n":263,"o":4.055,"t":"2025-03-26T04:00:00Z","v":64100,"vw":4.044263},{"c":4.35,"h":4.4616,"l":4.0837,"n":1005,"o":4.2,"t":"2025-03-27T04:00:00Z","v":200386,"vw":4.35063},{"c":4.35,"h":4.35,"l":3.95,"n":557,"o":4.22,"t":"2025-03-28T04:00:00Z","v":97106,"vw":4.159456},{"c":4.3,"h":4.44,"l":4.22,"n":577,"o":4.3,"t":"2025-03-31T04:00:00Z","v":72224,"vw":4.336226},{"c":4.25,"h":4.43,"l":4.22,"n":868,"o":4.43,"t":"2025-04-01T04:00:00Z","v":107357,"vw":4.3433},{"c":4.16,"h":4.27,"l":4,"n":509,"o":4.27,"t":"2025-04-02T04:00:00Z","v":58067,"vw":4.124365},{"c":4.11,"h":4.2499,"l":3.91,"n":492,"o":4.24,"t":"2025-04-03T04:00:00Z","v":125753,"vw":4.094245},{"c":3.78,"h":4.25,"l":3.7535,"n":512,"o":4.25,"t":"2025-04-04T04:00:00Z","v":124932,"vw":3.979186},{"c":3.74,"h":3.945,"l":3.61,"n":475,"o":3.75,"t":"2025-04-07T04:00:00Z","v":64227,"vw":3.769782},{"c":3.61,"h":3.86,"l":3.61,"n":379,"o":3.83,"t":"2025-04-08T04:00:00Z","v":59848,"vw":3.703029},{"c":3.68,"h":3.79,"l":3.4,"n":780,"o":3.62,"t":"2025-04-09T04:00:00Z","v":194021,"vw":3.626991},{"c":3.66,"h":3.7694,"l":3.55,"n":427,"o":3.68,"t":"2025-04-10T04:00:00Z","v":65662,"vw":3.648074},{"c":3.8,"h":3.8,"l":3.62,"n":304,"o":3.62,"t":"2025-04-11T04:00:00Z","v":72017,"vw":3.719155},{"c":4.02,"h":4.02,"l":3.85,"n":293,"o":3.85,"t":"2025-04-14T04:00:00Z","v":38250,"vw":3.922934},{"c":4.33,"h":4.61,"l":3.97,"n":642,"o":4.03,"t":"2025-04-15T04:00:00Z","v":135466,"vw":4.308392},{"c":4.18,"h":4.42,"l":4.05,"n":345,"o":4.42,"t":"2025-04-16T04:00:00Z","v":77937,"vw":4.16733},{"c":4.24,"h":4.2699,"l":4.0402,"n":326,"o":4.2,"t":"2025-04-17T04:00:00Z","v":61148,"vw":4.136486},{"c":4.07,"h":4.2803,"l":4.03,"n":509,"o":4.03,"t":"2025-04-21T04:00:00Z","v":93515,"vw":4.118265},{"c":4.16,"h":4.37,"l":4.1,"n":549,"o":4.2,"t":"2025-04-22T04:00:00Z","v":139876,"vw":4.259092},{"c":4.25,"h":4.44,"l":4.2185,"n":584,"o":4.291,"t":"2025-04-23T04:00:00Z","v":104561,"vw":4.360353},{"c":4.34,"h":4.4,"l":4.25,"n":530,"o":4.4,"t":"2025-04-24T04:00:00Z","v":78906,"vw":4.344303},{"c":4.3,"h":4.52,"l":4.16,"n":643,"o":4.34,"t":"2025-04-25T04:00:00Z","v":115485,"vw":4.388995},{"c":4.35,"h":4.4552,"l":4.22,"n":579,"o":4.3,"t":"2025-04-28T04:00:00Z","v":111052,"vw":4.338921},{"c":4.18,"h":4.4,"l":4.03,"n":2144,"o":4.27,"t":"2025-04-29T04:00:00Z","v":256880,"vw":4.180283},{"c":4.21,"h":4.325,"l":4,"n":587,"o":4.16,"t":"2025-04-30T04:00:00Z","v":124423,"vw":4.127908},{"c":4.3,"h":4.3214,"l":4.14,"n":262,"o":4.28,"t":"2025-05-01T04:00:00Z","v":28228,"vw":4.233435},{"c":4.32,"h":4.41,"l":4.25,"n":367,"o":4.3,"t":"2025-05-02T04:00:00Z","v":39054,"vw":4.363726},{"c":4.075,"h":4.31,"l":4.02,"n":355,"o":4.28,"t":"2025-05-05T04:00:00Z","v":54234,"vw":4.128513},{"c":4.05,"h":4.21,"l":4,"n":693,"o":4.14,"t":"2025-05-06T04:00:00Z","v":173528,"vw":4.118071},{"c":3.94,"h":4.1664,"l":3.9,"n":358,"o":4.16,"t":"2025-05-07T04:00:00Z","v":98007,"vw":3.978936},{"c":4.09,"h":4.14,"l":3.925,"n":480,"o":3.93,"t":"2025-05-08T04:00:00Z","v":52475,"vw":4.03289},{"c":4.01,"h":4.15,"l":3.75,"n":765,"o":4.04,"t":"2025-05-09T04:00:00Z","v":171324,"vw":3.925387},{"c":3.98,"h":4.08,"l":3.8876,"n":416,"o":4,"t":"2025-05-12T04:00:00Z","v":42342,"vw":3.977725},{"c":3.91,"h":4.35,"l":3.83,"n":1395,"o":3.98,"t":"2025-05-13T04:00:00Z","v":171305,"vw":4.083932},{"c":4.25,"h":4.35,"l":3.82,"n":4035,"o":3.95,"t":"2025-05-14T04:00:00Z","v":526572,"vw":4.182112},{"c":3.865,"h":4.2499,"l":3.85,"n":758,"o":4.15,"t":"2025-05-15T04:00:00Z","v":147392,"vw":4.002878},{"c":3.82,"h":3.9662,"l":3.75,"n":629,"o":3.94,"t":"2025-05-16T04:00:00Z","v":110970,"vw":3.855793},{"c":3.81,"h":4.0066,"l":3.72,"n":447,"o":3.81,"t":"2025-05-19T04:00:00Z","v":59299,"vw":3.814152},{"c":3.62,"h":4.01,"l":3.535,"n":17285,"o":3.74,"t":"2025-05-20T04:00:00Z","v":2111438,"vw":3.66002},{"c":3.33,"h":3.63,"l":3.3,"n":1639,"o":3.6,"t":"2025-05-21T04:00:00Z","v":286128,"vw":3.443867},{"c":3.53,"h":3.57,"l":3.28,"n":1844,"o":3.4,"t":"2025-05-22T04:00:00Z","v":201938,"vw":3.473546},{"c":3.66,"h":3.68,"l":3.4,"n":1215,"o":3.48,"t":"2025-05-23T04:00:00Z","v":162193,"vw":3.572158},{"c":3.67,"h":3.7404,"l":3.5407,"n":1210,"o":3.73,"t":"2025-05-27T04:00:00Z","v":147865,"vw":3.636303},{"c":4,"h":4.049,"l":3.7,"n":1855,"o":3.81,"t":"2025-05-28T04:00:00Z","v":286438,"vw":3.91663},{"c":3.99,"h":4.0845,"l":3.88,"n":699,"o":3.98,"t":"2025-05-29T04:00:00Z","v":104147,"vw":3.969042},{"c":3.92,"h":4.04,"l":3.86,"n":634,"o":3.98,"t":"2025-05-30T04:00:00Z","v":91535,"vw":3.94709},{"c":3.98,"h":4,"l":3.81,"n":1098,"o":3.9,"t":"2025-06-02T04:00:00Z","v":108713,"vw":3.899085},{"c":3.98,"h":4.08,"l":3.92,"n":601,"o":3.96,"t":"2025-06-03T04:00:00Z","v":63569,"vw":3.998149},{"c":4.24,"h":4.24,"l":3.99,"n":711,"o":4.05,"t":"2025-06-04T04:00:00Z","v":85362,"vw":4.090376},{"c":4.245,"h":4.3,"l":4.14,"n":434,"o":4.26,"t":"2025-06-05T04:00:00Z","v":60510,"vw":4.200083},{"c":4.36,"h":4.4,"l":4.13,"n":1111,"o":4.13,"t":"2025-06-06T04:00:00Z","v":80690,"vw":4.334457},{"c":4.54,"h":4.58,"l":4.21,"n":686,"o":4.42,"t":"2025-06-09T04:00:00Z","v":75633,"vw":4.401718},{"c":4.95,"h":5.493,"l":4.58,"n":3059,"o":4.58,"t":"2025-06-10T04:00:00Z","v":282402,"vw":5.026105},{"c":4.63,"h":4.96,"l":4.62,"n":1416,"o":4.96,"t":"2025-06-11T04:00:00Z","v":147330,"vw":4.802035},{"c":4.4,"h":4.65,"l":4.22,"n":1139,"o":4.3,"t":"2025-06-12T04:00:00Z","v":183613,"vw":4.41356},{"c":4.2,"h":4.46,"l":4.12,"n":591,"o":4.3,"t":"2025-06-13T04:00:00Z","v":66890,"vw":4.251029},{"c":4.51,"h":4.57,"l":4.2,"n":827,"o":4.2,"t":"2025-06-16T04:00:00Z","v":155270,"vw":4.374136},{"c":4.45,"h":4.5796,"l":4.2613,"n":974,"o":4.46,"t":"2025-06-17T04:00:00Z","v":102910,"vw":4.459789},{"c":4.45,"h":4.69,"l":4.35,"n":684,"o":4.4,"t":"2025-06-18T04:00:00Z","v":147688,"vw":4.543296},{"c":4.14,"h":4.545,"l":4,"n":801,"o":4.5,"t":"2025-06-20T04:00:00Z","v":152504,"vw":4.273895},{"c":4.04,"h":4.1823,"l":3.9,"n":763,"o":4.15,"t":"2025-06-23T04:00:00Z","v":161936,"vw":4.04176},{"c":4.08,"h":4.2461,"l":4.05,"n":426,"o":4.05,"t":"2025-06-24T04:00:00Z","v":86287,"vw":4.164047},{"c":4.11,"h":4.2,"l":4,"n":421,"o":4.1,"t":"2025-06-25T04:00:00Z","v":78605,"vw":4.067868},{"c":4.1,"h":4.26,"l":4,"n":1449,"o":4.15,"t":"2025-06-26T04:00:00Z","v":97893,"vw":4.137713},{"c":4.05,"h":4.195,"l":4,"n":349,"o":4.15,"t":"2025-06-27T04:00:00Z","v":48605,"vw":4.099612},{"c":4.07,"h":4.155,"l":4.06,"n":412,"o":4.1,"t":"2025-06-30T04:00:00Z","v":47369,"vw":4.100262},{"c":4.14,"h":4.14,"l":3.97,"n":463,"o":4.14,"t":"2025-07-01T04:00:00Z","v":59236,"vw":4.044937},{"c":4.34,"h":4.35,"l":4.05,"n":435,"o":4.16,"t":"2025-07-02T04:00:00Z","v":51916,"vw":4.277931},{"c":4.28,"h":4.49,"l":4.2721,"n":580,"o":4.35,"t":"2025-07-03T04:00:00Z","v":40442,"vw":4.347238},{"c":4.42,"h":4.63,"l":4.26,"n":1394,"o":4.57,"t":"2025-07-07T04:00:00Z","v":115728,"vw":4.393233},{"c":4.51,"h":4.597,"l":4.44,"n":927,"o":4.52,"t":"2025-07-08T04:00:00Z","v":103242,"vw":4.500775},{"c":4.53,"h":4.69,"l":4.45,"n":551,"o":4.49,"t":"2025-07-09T04:00:00Z","v":75441,"vw":4.529547},{"c":4.43,"h":4.6,"l":4.41,"n":358,"o":4.6,"t":"2025-07-10T04:00:00Z","v":33064,"vw":4.480858},{"c":4.35,"h":4.43,"l":4.25,"n":562,"o":4.36,"t":"2025-07-11T04:00:00Z","v":81495,"vw":4.344074},{"c":4.73,"h":4.8,"l":4.35,"n":1086,"o":4.36,"t":"2025-07-14T04:00:00Z","v":187249,"vw":4.625604},{"c":4.52,"h":4.78,"l":4.41,"n":543,"o":4.73,"t":"2025-07-15T04:00:00Z","v":82423,"vw":4.542823},{"c":4.72,"h":4.75,"l":4.41,"n":486,"o":4.44,"t":"2025-07-16T04:00:00Z","v":97998,"vw":4.56108},{"c":4.81,"h":5,"l":4.65,"n":886,"o":4.77,"t":"2025-07-17T04:00:00Z","v":120731,"vw":4.77245},{"c":5.17,"h":5.25,"l":4.77,"n":882,"o":4.87,"t":"2025-07-18T04:00:00Z","v":154634,"vw":4.999445},{"c":5.66,"h":6.01,"l":5.18,"n":1792,"o":5.18,"t":"2025-07-21T04:00:00Z","v":273107,"vw":5.650831},{"c":5.73,"h":5.8386,"l":5.41,"n":1276,"o":5.79,"t":"2025-07-22T04:00:00Z","v":241509,"vw":5.595145},{"c":5.57,"h":5.75,"l":5.52,"n":813,"o":5.71,"t":"2025-07-23T04:00:00Z","v":114353,"vw":5.594018},{"c":5.37,"h":5.59,"l":5.32,"n":715,"o":5.59,"t":"2025-07-24T04:00:00Z","v":112360,"vw":5.419744},{"c":5.5,"h":5.6,"l":5.2864,"n":448,"o":5.37,"t":"2025-07-25T04:00:00Z","v":57789,"vw":5.459807},{"c":5.22,"h":5.5348,"l":5.21,"n":483,"o":5.5,"t":"2025-07-28T04:00:00Z","v":54974,"vw":5.273031},{"c":5.16,"h":5.4,"l":4.95,"n":1868,"o":5.4,"t":"2025-07-29T04:00:00Z","v":258595,"vw":5.110876},{"c":5.19,"h":5.3991,"l":5.13,"n":565,"o":5.23,"t":"2025-07-30T04:00:00Z","v":94956,"vw":5.260388},{"c":5.18,"h":5.4,"l":5.1,"n":607,"o":5.24,"t":"2025-07-31T04:00:00Z","v":60913,"vw":5.235732},{"c":5.1,"h":5.14,"l":4.8,"n":607,"o":5.08,"t":"2025-08-01T04:00:00Z","v":64182,"vw":4.956176},{"c":5.61,"h":5.74,"l":4.8502,"n":824,"o":5.13,"t":"2025-08-04T04:00:00Z","v":162969,"vw":5.305084},{"c":5.42,"h":5.5563,"l":5.2815,"n":428,"o":5.46,"t":"2025-08-05T04:00:00Z","v":62283,"vw":5.414868},{"c":4.52,"h":5.3,"l":4.24,"n":2384,"o":5.3,"t":"2025-08-06T04:00:00Z","v":408986,"vw":4.711606},{"c":4.21,"h":4.65,"l":4.2,"n":872,"o":4.65,"t":"2025-08-07T04:00:00Z","v":121041,"vw":4.336713},{"c":4.17,"h":4.3799,"l":4.01,"n":929,"o":4.28,"t":"2025-08-08T04:00:00Z","v":162087,"vw":4.140112},{"c":4.05,"h":4.25,"l":4.02,"n":775,"o":4.23,"t":"2025-08-11T04:00:00Z","v":92601,"vw":4.128008},{"c":4.09,"h":4.3,"l":4.03,"n":1002,"o":4.15,"t":"2025-08-12T04:00:00Z","v":169361,"vw":4.146802},{"c":3.68,"h":4.1256,"l":3.5,"n":2096,"o":4.02,"t":"2025-08-13T04:00:00Z","v":473300,"vw":3.747298},{"c":4.13,"h":4.31,"l":3.82,"n":1447,"o":3.93,"t":"2025-08-14T04:00:00Z","v":369334,"vw":4.128501},{"c":4.04,"h":4.3072,"l":3.91,"n":857,"o":4.29,"t":"2025-08-15T04:00:00Z","v":116170,"vw":4.010615},{"c":4.16,"h":4.21,"l":3.96,"n":564,"o":4.01,"t":"2025-08-18T04:00:00Z","v":65725,"vw":4.124179},{"c":3.76,"h":4.1891,"l":3.75,"n":1139,"o":4.15,"t":"2025-08-19T04:00:00Z","v":175921,"vw":3.87055},{"c":3.9,"h":3.9217,"l":3.71,"n":642,"o":3.84,"t":"2025-08-20T04:00:00Z","v":77277,"vw":3.8186},{"c":3.99,"h":4.19,"l":3.81,"n":515,"o":3.91,"t":"2025-08-21T04:00:00Z","v":137714,"vw":4.035684},{"c":4.19,"h":4.19,"l":3.9525,"n":839,"o":4.02,"t":"2025-08-22T04:00:00Z","v":133686,"vw":4.092564},{"c":4.205,"h":4.28,"l":4.1101,"n":780,"o":4.26,"t":"2025-08-25T04:00:00Z","v":106049,"vw":4.185917},{"c":4.3,"h":4.43,"l":4.12,"n":1140,"o":4.19,"t":"2025-08-26T04:00:00Z","v":144031,"vw":4.324861},{"c":4.18,"h":4.3719,"l":4.16,"n":631,"o":4.36,"t":"2025-08-27T04:00:00Z","v":77162,"vw":4.25329},{"c":3.94,"h":4.2271,"l":3.88,"n":1277,"o":4.22,"t":"2025-08-28T04:00:00Z","v":240459,"vw":4.01671},{"c":3.99,"h":4.07,"l":3.904,"n":572,"o":3.98,"t":"2025-08-29T04:00:00Z","v":79602,"vw":3.987446},{"c":3.73,"h":3.99,"l":3.71,"n":1265,"o":3.99,"t":"2025-09-02T04:00:00Z","v":173659,"vw":3.79547},{"c":3.7,"h":3.899,"l":3.62,"n":1462,"o":3.79,"t":"2025-09-03T04:00:00Z","v":176575,"vw":3.712236},{"c":3.79,"h":3.79,"l":3.605,"n":683,"o":3.7,"t":"2025-09-04T04:00:00Z","v":72739,"vw":3.670331},{"c":3.9,"h":3.9699,"l":3.8087,"n":1058,"o":3.83,"t":"2025-09-05T04:00:00Z","v":147066,"vw":3.884835},{"c":3.75,"h":4.1229,"l":3.72,"n":748,"o":3.86,"t":"2025-09-08T04:00:00Z","v":96527,"vw":3.781985},{"c":3.86,"h":3.87,"l":3.7,"n":613,"o":3.79,"t":"2025-09-09T04:00:00Z","v":88963,"vw":3.748857},{"c":3.84,"h":3.97,"l":3.775,"n":1291,"o":3.87,"t":"2025-09-10T04:00:00Z","v":110782,"vw":3.883763},{"c":3.93,"h":4.05,"l":3.84,"n":793,"o":3.84,"t":"2025-09-11T04:00:00Z","v":152304,"vw":3.972812},{"c":3.95,"h":4.0638,"l":3.85,"n":1081,"o":3.88,"t":"2025-09-12T04:00:00Z","v":78714,"vw":3.931024},{"c":3.91,"h":3.97,"l":3.85,"n":579,"o":3.89,"t":"2025-09-15T04:00:00Z","v":61248,"vw":3.88913},{"c":3.93,"h":4.0037,"l":3.86,"n":840,"o":3.89,"t":"2025-09-16T04:00:00Z","v":65140,"vw":3.955535},{"c":3.7,"h":3.93,"l":3.62,"n":2946,"o":3.83,"t":"2025-09-17T04:00:00Z","v":488920,"vw":3.75306},{"c":3.52,"h":3.82,"l":3.515,"n":1460,"o":3.73,"t":"2025-09-18T04:00:00Z","v":295673,"vw":3.616109},{"c":3.54,"h":3.6771,"l":3.46,"n":1239,"o":3.53,"t":"2025-09-19T04:00:00Z","v":244007,"vw":3.533542},{"c":3.82,"h":3.84,"l":3.47,"n":1043,"o":3.58,"t":"2025-09-22T04:00:00Z","v":231618,"vw":3.726558},{"c":3.65,"h":3.89,"l":3.65,"n":725,"o":3.8,"t":"2025-09-23T04:00:00Z","v":123245,"vw":3.775704},{"c":3.83,"h":3.87,"l":3.68,"n":935,"o":3.73,"t":"2025-09-24T04:00:00Z","v":227262,"vw":3.766085},{"c":3.79,"h":3.85,"l":3.7,"n":404,"o":3.75,"t":"2025-09-25T04:00:00Z","v":60136,"vw":3.781345},{"c":3.81,"h":3.8558,"l":3.7,"n":566,"o":3.73,"t":"2025-09-26T04:00:00Z","v":92667,"vw":3.789171},{"c":3.89,"h":3.95,"l":3.82,"n":509,"o":3.88,"t":"2025-09-29T04:00:00Z","v":103699,"vw":3.88227},{"c":3.92,"h":3.934,"l":3.8,"n":496,"o":3.88,"t":"2025-09-30T04:00:00Z","v":100131,"vw":3.852777},{"c":4.19,"h":4.2,"l":3.8601,"n":862,"o":3.88,"t":"2025-10-01T04:00:00Z","v":139813,"vw":4.008629},{"c":4.06,"h":4.26,"l":4,"n":1053,"o":4.17,"t":"2025-10-02T04:00:00Z","v":129766,"vw":4.109312},{"c":4.18,"h":4.18,"l":4,"n":682,"o":4.04,"t":"2025-10-03T04:00:00Z","v":131645,"vw":4.106053},{"c":4.09,"h":4.235,"l":4,"n":1091,"o":4.2,"t":"2025-10-06T04:00:00Z","v":164426,"vw":4.104106},{"c":4.15,"h":4.1899,"l":3.91,"n":995,"o":4.04,"t":"2025-10-07T04:00:00Z","v":146019,"vw":4.012143},{"c":4.21,"h":4.44,"l":4.09,"n":1035,"o":4.18,"t":"2025-10-08T04:00:00Z","v":180029,"vw":4.260222},{"c":4.35,"h":4.4,"l":4.16,"n":909,"o":4.16,"t":"2025-10-09T04:00:00Z","v":144930,"vw":4.307337},{"c":4.11,"h":4.4,"l":4.03,"n":1201,"o":4.34,"t":"2025-10-10T04:00:00Z","v":175941,"vw":4.209635},{"c":4.05,"h":4.15,"l":3.962,"n":787,"o":4.15,"t":"2025-10-13T04:00:00Z","v":79464,"vw":4.053293},{"c":4.15,"h":4.25,"l":3.73,"n":3874,"o":3.96,"t":"2025-10-14T04:00:00Z","v":664331,"vw":4.015831},{"c":4,"h":4.4,"l":3.9701,"n":4665,"o":4.17,"t":"2025-10-15T04:00:00Z","v":567470,"vw":4.170364},{"c":3.8,"h":4.155,"l":3.75,"n":2262,"o":4,"t":"2025-10-16T04:00:00Z","v":397642,"vw":3.921619},{"c":3.7,"h":3.88,"l":3.66,"n":1350,"o":3.8,"t":"2025-10-17T04:00:00Z","v":187058,"vw":3.76002},{"c":3.81,"h":3.99,"l":3.75,"n":762,"o":3.75,"t":"2025-10-20T04:00:00Z","v":146654,"vw":3.851727},{"c":3.85,"h":3.9,"l":3.68,"n":758,"o":3.8,"t":"2025-10-21T04:00:00Z","v":120268,"vw":3.775328},{"c":3.65,"h":3.89,"l":3.57,"n":880,"o":3.84,"t":"2025-10-22T04:00:00Z","v":238914,"vw":3.671678},{"c":3.58,"h":3.7604,"l":3.55,"n":1290,"o":3.69,"t":"2025-10-23T04:00:00Z","v":350556,"vw":3.603711},{"c":3.86,"h":4.04,"l":3.7,"n":2239,"o":3.75,"t":"2025-10-24T04:00:00Z","v":372427,"vw":3.876742},{"c":3.76,"h":3.9201,"l":3.75,"n":958,"o":3.8,"t":"2025-10-27T04:00:00Z","v":180294,"vw":3.786164},{"c":3.64,"h":3.85,"l":3.53,"n":4342,"o":3.85,"t":"2025-10-28T04:00:00Z","v":667423,"vw":3.64084},{"c":3.56,"h":3.73,"l":3.525,"n":766,"o":3.69,"t":"2025-10-29T04:00:00Z","v":117969,"vw":3.589605},{"c":3.61,"h":3.65,"l":3.52,"n":611,"o":3.57,"t":"2025-10-30T04:00:00Z","v":119454,"vw":3.589517},{"c":3.79,"h":3.82,"l":3.57,"n":846,"o":3.61,"t":"2025-10-31T04:00:00Z","v":173470,"vw":3.693158},{"c":3.8,"h":3.83,"l":3.636,"n":769,"o":3.74,"t":"2025-11-03T05:00:00Z","v":181890,"vw":3.770792},{"c":3.7,"h":3.8,"l":3.66,"n":680,"o":3.77,"t":"2025-11-04T05:00:00Z","v":66151,"vw":3.719233},{"c":3.82,"h":3.905,"l":3.6523,"n":859,"o":3.67,"t":"2025-11-05T05:00:00Z","v":245414,"vw":3.81751},{"c":3.68,"h":3.85,"l":3.68,"n":286,"o":3.85,"t":"2025-11-06T05:00:00Z","v":34838,"vw":3.766201},{"c":3.73,"h":3.755,"l":3.62,"n":362,"o":3.63,"t":"2025-11-07T05:00:00Z","v":55541,"vw":3.657116},{"c":3.63,"h":3.8,"l":3.57,"n":567,"o":3.8,"t":"2025-11-10T05:00:00Z","v":198600,"vw":3.631802},{"c":3.67,"h":3.7,"l":3.62,"n":378,"o":3.65,"t":"2025-11-11T05:00:00Z","v":48222,"vw":3.660282},{"c":3.8,"h":3.805,"l":3.6,"n":758,"o":3.66,"t":"2025-11-12T05:00:00Z","v":168916,"vw":3.72468},{"c":3.33,"h":3.78,"l":3.22,"n":1733,"o":3.78,"t":"2025-11-13T05:00:00Z","v":381909,"vw":3.493366},{"c":3.49,"h":3.61,"l":3.3,"n":1138,"o":3.34,"t":"2025-11-14T05:00:00Z","v":225298,"vw":3.488489},{"c":3.33,"h":3.65,"l":3.2,"n":1351,"o":3.53,"t":"2025-11-17T05:00:00Z","v":242188,"vw":3.389765},{"c":3.38,"h":3.43,"l":3.25,"n":664,"o":3.27,"t":"2025-11-18T05:00:00Z","v":94232,"vw":3.310345},{"c":3.42,"h":3.515,"l":3.41,"n":469,"o":3.42,"t":"2025-11-19T05:00:00Z","v":44848,"vw":3.442874},{"c":3.46,"h":3.58,"l":3.44,"n":598,"o":3.49,"t":"2025-11-20T05:00:00Z","v":59298,"vw":3.497793},{"c":3.53,"h":3.6899,"l":3.41,"n":695,"o":3.44,"t":"2025-11-21T05:00:00Z","v":100506,"vw":3.542554},{"c":3.53,"h":3.5765,"l":3.45,"n":604,"o":3.5,"t":"2025-11-24T05:00:00Z","v":70676,"vw":3.530415},{"c":3.69,"h":3.715,"l":3.4,"n":1065,"o":3.51,"t":"2025-11-25T05:00:00Z","v":139898,"vw":3.542845},{"c":3.67,"h":3.72,"l":3.62,"n":623,"o":3.68,"t":"2025-11-26T05:00:00Z","v":87245,"vw":3.679514},{"c":3.73,"h":3.7938,"l":3.6,"n":691,"o":3.66,"t":"2025-11-28T05:00:00Z","v":152848,"vw":3.755523},{"c":3.62,"h":3.67,"l":3.57,"n":446,"o":3.57,"t":"2025-12-01T05:00:00Z","v":53916,"vw":3.615853},{"c":3.89,"h":3.98,"l":3.67,"n":679,"o":3.67,"t":"2025-12-02T05:00:00Z","v":112230,"vw":3.848389},{"c":3.95,"h":3.99,"l":3.8501,"n":698,"o":3.93,"t":"2025-12-03T05:00:00Z","v":85023,"vw":3.916163},{"c":3.94,"h":3.98,"l":3.8,"n":1055,"o":3.95,"t":"2025-12-04T05:00:00Z","v":138170,"vw":3.87429},{"c":3.99,"h":4.015,"l":3.81,"n":929,"o":3.94,"t":"2025-12-05T05:00:00Z","v":118475,"vw":3.966781},{"c":3.92,"h":3.95,"l":3.77,"n":865,"o":3.95,"t":"2025-12-08T05:00:00Z","v":93889,"vw":3.865309},{"c":3.91,"h":3.955,"l":3.75,"n":1014,"o":3.91,"t":"2025-12-09T05:00:00Z","v":115089,"vw":3.868177},{"c":3.95,"h":4.03,"l":3.81,"n":1036,"o":3.86,"t":"2025-12-10T05:00:00Z","v":89109,"vw":3.953699},{"c":4.18,"h":4.18,"l":3.86,"n":1235,"o":3.98,"t":"2025-12-11T05:00:00Z","v":209894,"vw":4.040502},{"c":4.44,"h":4.48,"l":4.1501,"n":1479,"o":4.18,"t":"2025-12-12T05:00:00Z","v":215133,"vw":4.351096},{"c":4.15,"h":4.48,"l":4.0117,"n":2102,"o":4.48,"t":"2025-12-15T05:00:00Z","v":249017,"vw":4.207923},{"c":3.87,"h":4.18,"l":3.87,"n":1119,"o":4.15,"t":"2025-12-16T05:00:00Z","v":141486,"vw":3.98982},{"c":3.82,"h":4.1,"l":3.82,"n":820,"o":3.89,"t":"2025-12-17T05:00:00Z","v":101415,"vw":3.9209},{"c":3.86,"h":3.99,"l":3.84,"n":862,"o":3.85,"t":"2025-12-18T05:00:00Z","v":115615,"vw":3.897407},{"c":3.97,"h":4.065,"l":3.81,"n":962,"o":3.9,"t":"2025-12-19T05:00:00Z","v":128923,"vw":3.93213},{"c":4.18,"h":4.3,"l":3.9,"n":982,"o":3.93,"t":"2025-12-22T05:00:00Z","v":148363,"vw":4.148347},{"c":4.06,"h":4.2,"l":4,"n":665,"o":4.17,"t":"2025-12-23T05:00:00Z","v":100492,"vw":4.064349},{"c":4.04,"h":4.07,"l":3.95,"n":476,"o":4.012,"t":"2025-12-24T05:00:00Z","v":56509,"vw":4.010864},{"c":4.18,"h":4.2,"l":3.85,"n":1149,"o":4.04,"t":"2025-12-26T05:00:00Z","v":155492,"vw":4.031372},{"c":4.08,"h":4.2,"l":3.92,"n":680,"o":4.17,"t":"2025-12-29T05:00:00Z","v":75256,"vw":4.024559},{"c":4.2,"h":4.34,"l":4.046,"n":1311,"o":4.09,"t":"2025-12-30T05:00:00Z","v":191964,"vw":4.229894},{"c":4.34,"h":4.3442,"l":4.1,"n":808,"o":4.19,"t":"2025-12-31T05:00:00Z","v":115792,"vw":4.252953},{"c":4.38,"h":4.4,"l":4.26,"n":809,"o":4.31,"t":"2026-01-02T05:00:00Z","v":121666,"vw":4.322913},{"c":4.75,"h":4.7636,"l":4.3,"n":1307,"o":4.34,"t":"2026-01-05T05:00:00Z","v":273950,"vw":4.522108},{"c":4.68,"h":4.98,"l":4.5,"n":1862,"o":4.75,"t":"2026-01-06T05:00:00Z","v":270998,"vw":4.744636},{"c":4.97,"h":5.075,"l":4.6,"n":1196,"o":4.68,"t":"2026-01-07T05:00:00Z","v":190403,"vw":4.849498},{"c":5.08,"h":5.448,"l":4.88,"n":3104,"o":4.93,"t":"2026-01-08T05:00:00Z","v":618861,"vw":5.165657},{"c":4.63,"h":5.13,"l":4.6,"n":2629,"o":5.01,"t":"2026-01-09T05:00:00Z","v":438351,"vw":4.798585},{"c":4.87,"h":5.01,"l":4.41,"n":1322,"o":4.63,"t":"2026-01-12T05:00:00Z","v":269533,"vw":4.705229},{"c":4.92,"h":5.0668,"l":4.71,"n":877,"o":4.9,"t":"2026-01-13T05:00:00Z","v":99437,"vw":4.900037},{"c":4.96,"h":5.05,"l":4.88,"n":496,"o":4.92,"t":"2026-01-14T05:00:00Z","v":62053,"vw":4.965972},{"c":5.44,"h":5.63,"l":4.8301,"n":2274,"o":4.98,"t":"2026-01-15T05:00:00Z","v":351276,"vw":5.383305},{"c":5.61,"h":5.7599,"l":5.28,"n":1565,"o":5.44,"t":"2026-01-16T05:00:00Z","v":206298,"vw":5.527848},{"c":5.9,"h":6.7399,"l":5.3601,"n":4426,"o":5.51,"t":"2026-01-20T05:00:00Z","v":570458,"vw":6.060604},{"c":5.53,"h":6.096,"l":5.41,"n":2312,"o":5.96,"t":"2026-01-21T05:00:00Z","v":346986,"vw":5.677602},{"c":5.37,"h":5.64,"l":5.17,"n":2004,"o":5.6,"t":"2026-01-22T05:00:00Z","v":329189,"vw":5.389882},{"c":4.88,"h":5.43,"l":4.84,"n":2639,"o":5.33,"t":"2026-01-23T05:00:00Z","v":562056,"vw":5.06518},{"c":5.04,"h":5.33,"l":4.8,"n":2801,"o":4.98,"t":"2026-01-26T05:00:00Z","v":537822,"vw":5.020599},{"c":5.89,"h":5.99,"l":5.05,"n":2862,"o":5.05,"t":"2026-01-27T05:00:00Z","v":478941,"vw":5.669133},{"c":5.91,"h":6.67,"l":5.7,"n":3192,"o":6.19,"t":"2026-01-28T05:00:00Z","v":496833,"vw":6.004597},{"c":5.72,"h":5.885,"l":5.51,"n":2549,"o":5.85,"t":"2026-01-29T05:00:00Z","v":243202,"vw":5.693192},{"c":5.74,"h":5.89,"l":5.47,"n":1629,"o":5.66,"t":"2026-01-30T05:00:00Z","v":190186,"vw":5.641738},{"c":6.11,"h":6.245,"l":5.7,"n":1734,"o":5.74,"t":"2026-02-02T05:00:00Z","v":234471,"vw":6.068157},{"c":6.23,"h":6.28,"l":5.98,"n":1730,"o":6.11,"t":"2026-02-03T05:00:00Z","v":249432,"vw":6.12066},{"c":6.25,"h":6.52,"l":6.0201,"n":1961,"o":6.3,"t":"2026-02-04T05:00:00Z","v":265015,"vw":6.286473},{"c":6.49,"h":7.5,"l":6.14,"n":5652,"o":6.14,"t":"2026-02-05T05:00:00Z","v":919634,"vw":6.906607},{"c":7.7,"h":7.75,"l":6.53,"n":4325,"o":6.75,"t":"2026-02-06T05:00:00Z","v":535663,"vw":7.338806},{"c":7.22,"h":7.92,"l":6.98,"n":4842,"o":7.78,"t":"2026-02-09T05:00:00Z","v":590088,"vw":7.368529},{"c":6.82,"h":7.4,"l":6.795,"n":2374,"o":7.14,"t":"2026-02-10T05:00:00Z","v":276101,"vw":7.101336},{"c":6.57,"h":7.19,"l":6.49,"n":3435,"o":7.0919,"t":"2026-02-11T05:00:00Z","v":451291,"vw":6.693628},{"c":6.22,"h":6.535,"l":6.05,"n":2275,"o":6.46,"t":"2026-02-12T05:00:00Z","v":309450,"vw":6.26756},{"c":6,"h":6.52,"l":5.86,"n":2149,"o":6.15,"t":"2026-02-13T05:00:00Z","v":256590,"vw":6.159742},{"c":5.82,"h":5.969,"l":5.53,"n":1960,"o":5.76,"t":"2026-02-17T05:00:00Z","v":385721,"vw":5.747258},{"c":6.23,"h":6.28,"l":5.75,"n":1708,"o":5.83,"t":"2026-02-18T05:00:00Z","v":268853,"vw":6.005985},{"c":6.05,"h":6.25,"l":5.8,"n":1802,"o":6.16,"t":"2026-02-19T05:00:00Z","v":268542,"vw":5.99336},{"c":5.89,"h":6.2,"l":5.8,"n":1183,"o":6.01,"t":"2026-02-20T05:00:00Z","v":207568,"vw":5.930002},{"c":6.09,"h":6.25,"l":5.75,"n":1932,"o":5.89,"t":"2026-02-23T05:00:00Z","v":325019,"vw":6.018625},{"c":6.34,"h":6.39,"l":5.91,"n":2269,"o":6.09,"t":"2026-02-24T05:00:00Z","v":307332,"vw":6.129935},{"c":6.81,"h":7.15,"l":6.4,"n":2577,"o":6.45,"t":"2026-02-25T05:00:00Z","v":436478,"vw":6.77786},{"c":6.49,"h":6.88,"l":6.43,"n":2824,"o":6.84,"t":"2026-02-26T05:00:00Z","v":393673,"vw":6.643382},{"c":6.27,"h":6.5023,"l":6.08,"n":2659,"o":6.45,"t":"2026-02-27T05:00:00Z","v":348874,"vw":6.212522},{"c":6.54,"h":6.69,"l":5.95,"n":1808,"o":6.07,"t":"2026-03-02T05:00:00Z","v":277066,"vw":6.414732},{"c":6.31,"h":6.54,"l":6.17,"n":1744,"o":6.4,"t":"2026-03-03T05:00:00Z","v":301549,"vw":6.33841},{"c":6.72,"h":6.88,"l":6.3,"n":1990,"o":6.31,"t":"2026-03-04T05:00:00Z","v":260369,"vw":6.613312},{"c":6.56,"h":7,"l":6.51,"n":2206,"o":6.725,"t":"2026-03-05T05:00:00Z","v":313894,"vw":6.754541},{"c":6.43,"h":6.6,"l":6.13,"n":2257,"o":6.33,"t":"2026-03-06T05:00:00Z","v":348352,"vw":6.376377},{"c":6.85,"h":7,"l":6.2,"n":2614,"o":6.29,"t":"2026-03-09T04:00:00Z","v":417105,"vw":6.779301},{"c":7.87,"h":7.91,"l":6.9101,"n":3474,"o":7,"t":"2026-03-10T04:00:00Z","v":493704,"vw":7.58748},{"c":8.51,"h":8.85,"l":7.83,"n":4730,"o":7.83,"t":"2026-03-11T04:00:00Z","v":649742,"vw":8.372217},{"c":9.12,"h":9.43,"l":8.35,"n":5116,"o":8.6,"t":"2026-03-12T04:00:00Z","v":688022,"vw":8.941206},{"c":8.69,"h":9.48,"l":8.5,"n":5679,"o":9.3,"t":"2026-03-13T04:00:00Z","v":540277,"vw":8.910937},{"c":10.72,"h":10.9,"l":9.252,"n":18888,"o":10,"t":"2026-03-16T04:00:00Z","v":2110591,"vw":10.301417},{"c":11.66,"h":11.89,"l":10.4,"n":9837,"o":11.05,"t":"2026-03-17T04:00:00Z","v":1179481,"vw":11.207492},{"c":8.04,"h":11.1013,"l":7.81,"n":15143,"o":11.02,"t":"2026-03-18T04:00:00Z","v":2212998,"vw":8.916256},{"c":7.51,"h":8.2,"l":6.9,"n":8806,"o":8.05,"t":"2026-03-19T04:00:00Z","v":1118809,"vw":7.343262},{"c":7.38,"h":7.99,"l":6.6,"n":6157,"o":7.08,"t":"2026-03-20T04:00:00Z","v":1184042,"vw":7.245959},{"c":6.93,"h":7.36,"l":6.6837,"n":3793,"o":7.15,"t":"2026-03-23T04:00:00Z","v":555553,"vw":7.008818},{"c":6.71,"h":6.9799,"l":6.31,"n":4094,"o":6.93,"t":"2026-03-24T04:00:00Z","v":577466,"vw":6.628565},{"c":6.36,"h":6.89,"l":6.2,"n":4191,"o":6.76,"t":"2026-03-25T04:00:00Z","v":536082,"vw":6.413821},{"c":6.28,"h":6.61,"l":6.14,"n":2559,"o":6.3,"t":"2026-03-26T04:00:00Z","v":303966,"vw":6.320947},{"c":6.39,"h":6.43,"l":5.99,"n":3172,"o":6.21,"t":"2026-03-27T04:00:00Z","v":370705,"vw":6.173001},{"c":5.84,"h":6.45,"l":5.685,"n":2770,"o":6.45,"t":"2026-03-30T04:00:00Z","v":374235,"vw":5.897018},{"c":6.21,"h":6.2928,"l":5.7787,"n":3151,"o":5.84,"t":"2026-03-31T04:00:00Z","v":371391,"vw":6.05158},{"c":6.01,"h":6.76,"l":5.92,"n":2273,"o":6.27,"t":"2026-04-01T04:00:00Z","v":411485,"vw":6.217415},{"c":6.14,"h":6.3599,"l":5.63,"n":2774,"o":5.82,"t":"2026-04-02T04:00:00Z","v":330348,"vw":6.00619},{"c":6.2,"h":6.72,"l":6.09,"n":3571,"o":6.12,"t":"2026-04-06T04:00:00Z","v":310608,"vw":6.396217},{"c":5.94,"h":6.14,"l":5.8,"n":1943,"o":6.14,"t":"2026-04-07T04:00:00Z","v":291401,"vw":5.900783},{"c":5.85,"h":6.3,"l":5.845,"n":2847,"o":6.21,"t":"2026-04-08T04:00:00Z","v":420737,"vw":5.989587},{"c":5.96,"h":6.13,"l":5.8,"n":1866,"o":5.87,"t":"2026-04-09T04:00:00Z","v":241651,"vw":5.968676},{"c":5.76,"h":6.05,"l":5.73,"n":2018,"o":5.97,"t":"2026-04-10T04:00:00Z","v":300304,"vw":5.85596},{"c":5.5,"h":5.95,"l":5.36,"n":4352,"o":5.81,"t":"2026-04-13T04:00:00Z","v":594919,"vw":5.635631},{"c":5.35,"h":5.7099,"l":5.32,"n":3173,"o":5.57,"t":"2026-04-14T04:00:00Z","v":528103,"vw":5.459596},{"c":5.2,"h":5.62,"l":5.1051,"n":3447,"o":5.38,"t":"2026-04-15T04:00:00Z","v":469915,"vw":5.326139},{"c":5.26,"h":5.34,"l":5.08,"n":2660,"o":5.22,"t":"2026-04-16T04:00:00Z","v":296577,"vw":5.208995},{"c":5.45,"h":5.6598,"l":5.29,"n":1900,"o":5.3,"t":"2026-04-17T04:00:00Z","v":274012,"vw":5.438372},{"c":6.03,"h":6.1,"l":5.52,"n":3195,"o":5.52,"t":"2026-04-20T04:00:00Z","v":574045,"vw":5.914042},{"c":5.86,"h":6.6,"l":5.845,"n":4898,"o":6.12,"t":"2026-04-21T04:00:00Z","v":734320,"vw":6.15325},{"c":5.61,"h":5.98,"l":5.5,"n":3605,"o":5.98,"t":"2026-04-22T04:00:00Z","v":611721,"vw":5.670812},{"c":5.62,"h":5.73,"l":5.35,"n":3464,"o":5.55,"t":"2026-04-23T04:00:00Z","v":536907,"vw":5.532068},{"c":5.47,"h":5.85,"l":5.42,"n":2740,"o":5.7,"t":"2026-04-24T04:00:00Z","v":414263,"vw":5.607351},{"c":5.26,"h":5.5242,"l":5.16,"n":3378,"o":5.46,"t":"2026-04-27T04:00:00Z","v":416427,"vw":5.268999},{"c":4.68,"h":5.33,"l":4.64,"n":4231,"o":5.29,"t":"2026-04-28T04:00:00Z","v":755518,"vw":4.969387},{"c":4.71,"h":4.955,"l":4.2,"n":6171,"o":4.71,"t":"2026-04-29T04:00:00Z","v":670557,"vw":4.631105},{"c":5.15,"h":5.2,"l":4.76,"n":4053,"o":4.76,"t":"2026-04-30T04:00:00Z","v":471400,"vw":5.052115},{"c":5.37,"h":5.48,"l":5.04,"n":3128,"o":5.15,"t":"2026-05-01T04:00:00Z","v":323453,"vw":5.320144},{"c":5.25,"h":5.54,"l":5.12,"n":2928,"o":5.38,"t":"2026-05-04T04:00:00Z","v":343980,"vw":5.278816},{"c":4.98,"h":5.35,"l":4.83,"n":3437,"o":5.3,"t":"2026-05-05T04:00:00Z","v":435229,"vw":4.977305},{"c":5.33,"h":5.4,"l":5.06,"n":2227,"o":5.1,"t":"2026-05-06T04:00:00Z","v":339137,"vw":5.272227},{"c":5.23,"h":5.47,"l":5.1,"n":1801,"o":5.37,"t":"2026-05-07T04:00:00Z","v":420233,"vw":5.282106},{"c":5.27,"h":5.296,"l":5.02,"n":1850,"o":5.26,"t":"2026-05-08T04:00:00Z","v":261657,"vw":5.154338},{"c":4.96,"h":5.25,"l":4.92,"n":3670,"o":5.18,"t":"2026-05-11T04:00:00Z","v":574680,"vw":5.06654},{"c":4.79,"h":5.3,"l":4.75,"n":2957,"o":4.91,"t":"2026-05-12T04:00:00Z","v":408467,"vw":4.879251},{"c":4.92,"h":5.0244,"l":4.75,"n":1947,"o":4.84,"t":"2026-05-13T04:00:00Z","v":374691,"vw":4.899541},{"c":4.39,"h":4.872,"l":4.3,"n":4184,"o":4.71,"t":"2026-05-14T04:00:00Z","v":989065,"vw":4.469557},{"c":4.57,"h":4.7,"l":4.3,"n":2674,"o":4.31,"t":"2026-05-15T04:00:00Z","v":461460,"vw":4.537022},{"c":4.48,"h":4.865,"l":4.38,"n":2294,"o":4.68,"t":"2026-05-18T04:00:00Z","v":455449,"vw":4.576528},{"c":4.39,"h":4.51,"l":4.33,"n":1717,"o":4.38,"t":"2026-05-19T04:00:00Z","v":229888,"vw":4.412832},{"c":4.63,"h":4.65,"l":4.343,"n":1805,"o":4.4,"t":"2026-05-20T04:00:00Z","v":247801,"vw":4.536715},{"c":4.74,"h":4.77,"l":4.5,"n":1731,"o":4.62,"t":"2026-05-21T04:00:00Z","v":296388,"vw":4.651861},{"c":4.47,"h":4.95,"l":4.41,"n":2273,"o":4.73,"t":"2026-05-22T04:00:00Z","v":486308,"vw":4.61355},{"c":4.78,"h":5.15,"l":4.42,"n":4362,"o":4.45,"t":"2026-05-26T04:00:00Z","v":865752,"vw":4.828289},{"c":3.96,"h":4.99,"l":3.885,"n":8840,"o":4.83,"t":"2026-05-27T04:00:00Z","v":1413003,"vw":4.213158},{"c":4.34,"h":4.4352,"l":3.8897,"n":3774,"o":3.912,"t":"2026-05-28T04:00:00Z","v":775421,"vw":4.216124},{"c":4.16,"h":4.35,"l":3.825,"n":5003,"o":4.35,"t":"2026-05-29T04:00:00Z","v":1040584,"vw":4.061813},{"c":3.6,"h":3.77,"l":3.16,"n":8068,"o":3.7,"t":"2026-06-01T04:00:00Z","v":2189460,"vw":3.479638},{"c":4.03,"h":4.94,"l":3.54,"n":20177,"o":3.58,"t":"2026-06-02T04:00:00Z","v":4511374,"vw":4.377943},{"c":4.88,"h":4.9395,"l":4.01,"n":6375,"o":4.06,"t":"2026-06-03T04:00:00Z","v":1125670,"vw":4.575804},{"c":4.8,"h":5.15,"l":4.72,"n":3337,"o":4.78,"t":"2026-06-04T04:00:00Z","v":611419,"vw":4.904001},{"c":4.495,"h":4.7539,"l":4.32,"n":2066,"o":4.75,"t":"2026-06-05T04:00:00Z","v":364389,"vw":4.48594},{"c":4.53,"h":4.67,"l":4.426,"n":2071,"o":4.5,"t":"2026-06-08T04:00:00Z","v":207750,"vw":4.52658},{"c":4.65,"h":5.2,"l":4.5,"n":4703,"o":4.81,"t":"2026-06-09T04:00:00Z","v":423019,"vw":4.770325},{"c":4.89,"h":4.98,"l":4.65,"n":2930,"o":4.66,"t":"2026-06-10T04:00:00Z","v":315862,"vw":4.824755},{"c":5.09,"h":5.17,"l":4.82,"n":2822,"o":4.9,"t":"2026-06-11T04:00:00Z","v":294408,"vw":5.031819},{"c":4.88,"h":5.17,"l":4.87,"n":1860,"o":5.09,"t":"2026-06-12T04:00:00Z","v":179281,"vw":4.98998},{"c":4.93,"h":5.1299,"l":4.775,"n":2241,"o":5.01,"t":"2026-06-15T04:00:00Z","v":247149,"vw":4.915627},{"c":4.74,"h":5.13,"l":4.62,"n":3900,"o":4.92,"t":"2026-06-16T04:00:00Z","v":632413,"vw":4.804427},{"c":5.12,"h":5.3,"l":4.65,"n":3894,"o":4.88,"t":"2026-06-17T04:00:00Z","v":720577,"vw":4.994262},{"c":4.99,"h":5.2344,"l":4.93,"n":2726,"o":5.1,"t":"2026-06-18T04:00:00Z","v":506510,"vw":5.037639},{"c":4.94,"h":5.085,"l":4.83,"n":2335,"o":4.99,"t":"2026-06-22T04:00:00Z","v":230534,"vw":4.934114},{"c":4.83,"h":5,"l":4.8,"n":2150,"o":4.86,"t":"2026-06-23T04:00:00Z","v":222755,"vw":4.869457},{"c":4.81,"h":4.95,"l":4.67,"n":2224,"o":4.8,"t":"2026-06-24T04:00:00Z","v":247592,"vw":4.778342},{"c":4.76,"h":4.96,"l":4.71,"n":1621,"o":4.8,"t":"2026-06-25T04:00:00Z","v":187472,"vw":4.798342},{"c":4.96,"h":4.99,"l":4.67,"n":2502,"o":4.72,"t":"2026-06-26T04:00:00Z","v":334678,"vw":4.909201},{"c":5.32,"h":5.37,"l":4.9,"n":2707,"o":4.98,"t":"2026-06-29T04:00:00Z","v":417040,"vw":5.202589},{"c":5.47,"h":5.58,"l":5.2526,"n":2752,"o":5.31,"t":"2026-06-30T04:00:00Z","v":345155,"vw":5.440501},{"c":5.89,"h":6.045,"l":5.3101,"n":2854,"o":5.4,"t":"2026-07-01T04:00:00Z","v":397089,"vw":5.803217},{"c":5.38,"h":5.95,"l":5.35,"n":2649,"o":5.95,"t":"2026-07-02T04:00:00Z","v":378224,"vw":5.510744},{"c":5.3,"h":5.65,"l":5.23,"n":2340,"o":5.39,"t":"2026-07-06T04:00:00Z","v":217549,"vw":5.339622},{"c":5.09,"h":5.3,"l":4.91,"n":3268,"o":5.3,"t":"2026-07-07T04:00:00Z","v":471862,"vw":5.062816},{"c":4.84,"h":5.05,"l":4.76,"n":4526,"o":4.95,"t":"2026-07-08T04:00:00Z","v":834180,"vw":4.875982},{"c":4.95,"h":5.03,"l":4.81,"n":1792,"o":4.9,"t":"2026-07-09T04:00:00Z","v":190481,"vw":4.898772},{"c":4.91,"h":4.98,"l":4.7,"n":2218,"o":4.98,"t":"2026-07-10T04:00:00Z","v":276898,"vw":4.837622},{"c":4.68,"h":4.9,"l":4.51,"n":2804,"o":4.9,"t":"2026-07-13T04:00:00Z","v":346113,"vw":4.625992},{"c":4.71,"h":4.81,"l":4.66,"n":2139,"o":4.72,"t":"2026-07-14T04:00:00Z","v":205292,"vw":4.727864},{"c":4.59,"h":4.805,"l":4.5326,"n":1802,"o":4.71,"t":"2026-07-15T04:00:00Z","v":210459,"vw":4.636718},{"c":4.43,"h":4.6353,"l":4.335,"n":2578,"o":4.58,"t":"2026-07-16T04:00:00Z","v":323244,"vw":4.413787},{"c":4.54,"h":4.63,"l":4.195,"n":1495,"o":4.32,"t":"2026-07-17T04:00:00Z","v":237601,"vw":4.44394},{"c":4.56,"h":4.64,"l":4.4,"n":3103,"o":4.5,"t":"2026-07-20T04:00:00Z","v":221071,"vw":4.515421},{"c":4.775,"h":4.83,"l":4.512,"n":1160,"o":4.59,"t":"2026-07-21T04:00:00Z","v":115668,"vw":4.718661},{"c":4.84,"h":4.97,"l":4.675,"n":1291,"o":4.71,"t":"2026-07-22T04:00:00Z","v":111728,"vw":4.796518},{"c":4.84,"h":4.95,"l":4.7,"n":1147,"o":4.83,"t":"2026-07-23T04:00:00Z","v":107668,"vw":4.787094},{"c":4.64,"h":4.85,"l":4.55,"n":738,"o":4.84,"t":"2026-07-24T04:00:00Z","v":78028,"vw":4.661683},{"c":4.52,"h":4.85,"l":4.46,"n":1018,"o":4.7,"t":"2026-07-27T04:00:00Z","v":151299,"vw":4.57016},{"c":4.53,"h":4.565,"l":4.245,"n":1810,"o":4.45,"t":"2026-07-28T04:00:00Z","v":239650,"vw":4.38251},{"c":4.525,"h":4.66,"l":4.4001,"n":886,"o":4.5,"t":"2026-07-29T04:00:00Z","v":125310,"vw":4.532051},{"c":4.76,"h":4.85,"l":4.47,"n":976,"o":4.53,"t":"2026-07-30T04:00:00Z","v":124733,"vw":4.740269},{"c":4.79,"h":4.8399,"l":4.635,"n":752,"o":4.81,"t":"2026-07-31T04:00:00Z","v":60641,"vw":4.765724},{"c":4.83,"h":4.9499,"l":4.685,"n":1022,"o":4.87,"t":"2026-08-03T04:00:00Z","v":135336,"vw":4.737696},{"c":4.9,"h":5.1,"l":4.81,"n":2339,"o":4.84,"t":"2026-08-04T04:00:00Z","v":233772,"vw":4.940905},{"c":4.94,"h":5.1,"l":4.9101,"n":1197,"o":4.96,"t":"2026-08-05T04:00:00Z","v":131875,"vw":5.01305},{"c":5.05,"h":5.1,"l":4.92,"n":922,"o":4.95,"t":"2026-08-06T04:00:00Z","v":96761,"vw":5.021607},{"c":5.34,"h":5.36,"l":5.03,"n":1896,"o":5.1,"t":"2026-08-07T04:00:00Z","v":217450,"vw":5.204752},{"c":5.25,"h":5.3493,"l":5.1421,"n":1189,"o":5.26,"t":"2026-08-10T04:00:00Z","v":124743,"vw":5.224055},{"c":5.2,"h":5.35,"l":5.14,"n":1090,"o":5.28,"t":"2026-08-11T04:00:00Z","v":91291,"vw":5.242354},{"c":5.21,"h":5.23,"l":5.02,"n":893,"o":5.15,"t":"2026-08-12T04:00:00Z","v":85142,"vw":5.119431},{"c":4.99,"h":5.08,"l":4.8,"n":1599,"o":4.96,"t":"2026-08-13T04:00:00Z","v":240368,"vw":4.938249},{"c":5.09,"h":5.13,"l":4.711,"n":1465,"o":4.92,"t":"2026-08-14T04:00:00Z","v":205645,"vw":4.843519},{"c":5.21,"h":5.315,"l":5.08,"n":1234,"o":5.11,"t":"2026-08-17T04:00:00Z","v":97610,"vw":5.218689},{"c":5.2,"h":5.28,"l":5.11,"n":1231,"o":5.17,"t":"2026-08-18T04:00:00Z","v":103279,"vw":5.190627},{"c":5.27,"h":5.3,"l":5.01,"n":1184,"o":5.15,"t":"2026-08-19T04:00:00Z","v":162253,"vw":5.154725},{"c":5.33,"h":5.38,"l":5.0371,"n":1566,"o":5.21,"t":"2026-08-20T04:00:00Z","v":131598,"vw":5.213008},{"c":5.55,"h":5.55,"l":5.18,"n":1755,"o":5.35,"t":"2026-08-21T04:00:00Z","v":234027,"vw":5.44173},{"c":5.68,"h":5.93,"l":5.335,"n":3459,"o":5.51,"t":"2026-08-24T04:00:00Z","v":279848,"vw":5.72392},{"c":5.87,"h":5.94,"l":5.65,"n":2064,"o":5.71,"t":"2026-08-25T04:00:00Z","v":165700,"vw":5.855656},{"c":5.4,"h":5.86,"l":5.36,"n":1984,"o":5.86,"t":"2026-08-26T04:00:00Z","v":157949,"vw":5.555025},{"c":5.44,"h":5.6,"l":5.37,"n":1850,"o":5.5,"t":"2026-08-27T04:00:00Z","v":150612,"vw":5.458015},{"c":5.325,"h":5.49,"l":5.2559,"n":1285,"o":5.48,"t":"2026-08-28T04:00:00Z","v":109130,"vw":5.389836},{"c":5.17,"h":5.33,"l":5.02,"n":1430,"o":5.33,"t":"2026-08-31T04:00:00Z","v":202404,"vw":5.141305},{"c":5.11,"h":5.215,"l":5.03,"n":898,"o":5.16,"t":"2026-09-01T04:00:00Z","v":70528,"vw":5.113534},{"c":5.15,"h":5.25,"l":5.11,"n":745,"o":5.14,"t":"2026-09-02T04:00:00Z","v":83584,"vw":5.187188},{"c":5.22,"h":5.27,"l":5.06,"n":1095,"o":5.19,"t":"2026-09-03T04:00:00Z","v":82375,"vw":5.169724},{"c":5.1,"h":5.4979,"l":5.02,"n":1126,"o":5.21,"t":"2026-09-04T04:00:00Z","v":106987,"vw":5.105283},{"c":5.19,"h":5.28,"l":5.05,"n":1056,"o":5.09,"t":"2026-09-08T04:00:00Z","v":76738,"vw":5.171907},{"c":5.21,"h":5.4,"l":5.16,"n":832,"o":5.24,"t":"2026-09-09T04:00:00Z","v":72536,"vw":5.299025},{"c":5.17,"h":5.41,"l":5.155,"n":1569,"o":5.17,"t":"2026-09-10T04:00:00Z","v":118089,"vw":5.251665},{"c":5.02,"h":5.28,"l":5.02,"n":1179,"o":5.22,"t":"2026-09-11T04:00:00Z","v":99479,"vw":5.082522},{"c":5.17,"h":5.19,"l":4.8,"n":996,"o":5,"t":"2026-09-14T04:00:00Z","v":101307,"vw":5.045618},{"c":5.11,"h":5.21,"l":5.03,"n":609,"o":5.16,"t":"2026-09-15T04:00:00Z","v":58924,"vw":5.10895},{"c":5.09,"h":5.2097,"l":5.09,"n":651,"o":5.16,"t":"2026-09-16T04:00:00Z","v":76746,"vw":5.146319},{"c":5.15,"h":5.19,"l":5,"n":1131,"o":5.17,"t":"2026-09-17T04:00:00Z","v":124412,"vw":5.082931},{"c":5.24,"h":5.28,"l":5.09,"n":918,"o":5.11,"t":"2026-09-18T04:00:00Z","v":83202,"vw":5.197223},{"c":5.23,"h":5.48,"l":5.21,"n":990,"o":5.27,"t":"2026-09-21T04:00:00Z","v":75498,"vw":5.316794},{"c":5.145,"h":5.3503,"l":5.125,"n":1195,"o":5.26,"t":"2026-09-22T04:00:00Z","v":78633,"vw":5.230134},{"c":4.98,"h":5.22,"l":4.93,"n":1022,"o":5.1,"t":"2026-09-23T04:00:00Z","v":119529,"vw":5.033531},{"c":5.06,"h":5.07,"l":4.81,"n":831,"o":5.015,"t":"2026-09-24T04:00:00Z","v":82494,"vw":4.94732},{"c":4.83,"h":5.12,"l":4.8,"n":1307,"o":5.01,"t":"2026-09-25T04:00:00Z","v":149492,"vw":4.923671},{"c":4.82,"h":4.97,"l":4.59,"n":1158,"o":4.97,"t":"2026-09-28T04:00:00Z","v":171574,"vw":4.719942},{"c":4.905,"h":4.97,"l":4.8368,"n":901,"o":4.88,"t":"2026-09-29T04:00:00Z","v":66849,"vw":4.900681},{"c":4.95,"h":5.02,"l":4.82,"n":822,"o":4.91,"t":"2026-09-30T04:00:00Z","v":66813,"vw":4.912614},{"c":4.75,"h":4.95,"l":4.735,"n":479,"o":4.95,"t":"2026-10-01T04:00:00Z","v":48989,"vw":4.796826},{"c":4.76,"h":4.9036,"l":4.705,"n":1675,"o":4.79,"t":"2026-10-02T04:00:00Z","v":52628,"vw":4.796709},{"c":4.75,"h":4.905,"l":4.63,"n":769,"o":4.82,"t":"2026-10-05T04:00:00Z","v":139946,"vw":4.772025},{"c":4.89,"h":5,"l":4.75,"n":811,"o":4.75,"t":"2026-10-06T04:00:00Z","v":111679,"vw":4.910457},{"c":4.87,"h":4.96,"l":4.6702,"n":966,"o":4.82,"t":"2026-10-07T04:00:00Z","v":115684,"vw":4.796609},{"c":4.88,"h":4.98,"l":4.75,"n":798,"o":4.84,"t":"2026-10-08T04:00:00Z","v":75740,"vw":4.856992},{"c":4.89,"h":4.975,"l":4.77,"n":429,"o":4.87,"t":"2026-10-09T04:00:00Z","v":27848,"vw":4.900272},{"c":4.84,"h":4.8892,"l":4.81,"n":390,"o":4.81,"t":"2026-10-12T04:00:00Z","v":30160,"vw":4.84194},{"c":4.72,"h":4.94,"l":4.675,"n":851,"o":4.85,"t":"2026-10-13T04:00:00Z","v":73201,"vw":4.759846},{"c":4.57,"h":4.77,"l":4.562,"n":1162,"o":4.66,"t":"2026-10-14T04:00:00Z","v":105351,"vw":4.647593},{"c":4.39,"h":4.575,"l":4.28,"n":1123,"o":4.55,"t":"2026-10-15T04:00:00Z","v":175967,"vw":4.422191},{"c":4.36,"h":4.44,"l":4.12,"n":1591,"o":4.39,"t":"2026-10-16T04:00:00Z","v":228619,"vw":4.26452},{"c":4.36,"h":4.48,"l":4.2596,"n":700,"o":4.35,"t":"2026-10-19T04:00:00Z","v":47829,"vw":4.36686},{"c":4.53,"h":4.635,"l":4.24,"n":888,"o":4.37,"t":"2026-10-20T04:00:00Z","v":108419,"vw":4.503402},{"c":4.66,"h":4.7,"l":4.5,"n":905,"o":4.53,"t":"2026-10-21T04:00:00Z","v":132412,"vw":4.63516}],"volatilityBars":[{"c":5.1409,"h":5.1409,"l":5.1409,"n":1,"o":5.1409,"t":"2026-09-21T11:30:00Z","v":800,"vw":5.1409},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-21T13:00:00Z","v":100,"vw":5.15},{"c":5.315,"h":5.48,"l":5.21,"n":41,"o":5.27,"t":"2026-09-21T13:30:00Z","v":6646,"vw":5.384733},{"c":5.325,"h":5.415,"l":5.325,"n":13,"o":5.3568,"t":"2026-09-21T13:45:00Z","v":2518,"vw":5.354167},{"c":5.3132,"h":5.3132,"l":5.2743,"n":6,"o":5.2743,"t":"2026-09-21T14:00:00Z","v":1002,"vw":5.289253},{"c":5.315,"h":5.355,"l":5.28,"n":30,"o":5.31,"t":"2026-09-21T14:15:00Z","v":3288,"vw":5.313804},{"c":5.33,"h":5.33,"l":5.31,"n":8,"o":5.31,"t":"2026-09-21T14:30:00Z","v":417,"vw":5.317435},{"c":5.34,"h":5.34,"l":5.31,"n":7,"o":5.31,"t":"2026-09-21T14:45:00Z","v":707,"vw":5.32},{"c":5.355,"h":5.355,"l":5.355,"n":4,"o":5.355,"t":"2026-09-21T15:00:00Z","v":159,"vw":5.355},{"c":5.365,"h":5.37,"l":5.345,"n":24,"o":5.345,"t":"2026-09-21T15:15:00Z","v":2151,"vw":5.3635},{"c":5.4,"h":5.4,"l":5.36,"n":10,"o":5.365,"t":"2026-09-21T15:30:00Z","v":881,"vw":5.377953},{"c":5.41,"h":5.41,"l":5.37,"n":40,"o":5.39,"t":"2026-09-21T15:45:00Z","v":7499,"vw":5.397765},{"c":5.37,"h":5.39,"l":5.37,"n":25,"o":5.39,"t":"2026-09-21T16:00:00Z","v":2361,"vw":5.386721},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-09-21T16:15:00Z","v":510,"vw":5.37},{"c":5.33,"h":5.37,"l":5.33,"n":3,"o":5.37,"t":"2026-09-21T16:30:00Z","v":666,"vw":5.363333},{"c":5.33,"h":5.375,"l":5.33,"n":5,"o":5.375,"t":"2026-09-21T16:45:00Z","v":391,"vw":5.36},{"c":5.3196,"h":5.345,"l":5.3196,"n":13,"o":5.34,"t":"2026-09-21T17:15:00Z","v":1762,"vw":5.325575},{"c":5.29,"h":5.3,"l":5.29,"n":11,"o":5.3,"t":"2026-09-21T17:30:00Z","v":595,"vw":5.296438},{"c":5.3,"h":5.3,"l":5.3,"n":15,"o":5.3,"t":"2026-09-21T17:45:00Z","v":2723,"vw":5.3},{"c":5.29,"h":5.32,"l":5.28,"n":73,"o":5.3,"t":"2026-09-21T18:00:00Z","v":7068,"vw":5.290941},{"c":5.27,"h":5.33,"l":5.26,"n":120,"o":5.3046,"t":"2026-09-21T18:15:00Z","v":7435,"vw":5.288604},{"c":5.265,"h":5.27,"l":5.26,"n":20,"o":5.26,"t":"2026-09-21T18:30:00Z","v":1289,"vw":5.266989},{"c":5.23,"h":5.28,"l":5.23,"n":67,"o":5.28,"t":"2026-09-21T18:45:00Z","v":1815,"vw":5.251818},{"c":5.25,"h":5.26,"l":5.245,"n":23,"o":5.249,"t":"2026-09-21T19:00:00Z","v":2559,"vw":5.250079},{"c":5.25,"h":5.255,"l":5.25,"n":16,"o":5.25,"t":"2026-09-21T19:15:00Z","v":765,"vw":5.250909},{"c":5.2432,"h":5.25,"l":5.2432,"n":22,"o":5.25,"t":"2026-09-21T19:30:00Z","v":1624,"vw":5.247214},{"c":5.25,"h":5.25,"l":5.22,"n":41,"o":5.245,"t":"2026-09-21T19:45:00Z","v":2090,"vw":5.239541},{"c":5.2129,"h":5.23,"l":5.2129,"n":4,"o":5.23,"t":"2026-09-21T20:00:00Z","v":6380,"vw":5.229464},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-21T20:45:00Z","v":600,"vw":5.27},{"c":5.2693,"h":5.27,"l":5.2693,"n":2,"o":5.27,"t":"2026-09-21T21:15:00Z","v":3500,"vw":5.26932},{"c":5.305,"h":5.305,"l":5.25,"n":15,"o":5.26,"t":"2026-09-22T13:30:00Z","v":1183,"vw":5.270695},{"c":5.24,"h":5.27,"l":5.24,"n":36,"o":5.26,"t":"2026-09-22T13:45:00Z","v":8829,"vw":5.255426},{"c":5.225,"h":5.2978,"l":5.21,"n":95,"o":5.2978,"t":"2026-09-22T14:00:00Z","v":6434,"vw":5.235915},{"c":5.17,"h":5.21,"l":5.17,"n":62,"o":5.21,"t":"2026-09-22T14:15:00Z","v":4362,"vw":5.189698},{"c":5.175,"h":5.19,"l":5.175,"n":26,"o":5.175,"t":"2026-09-22T14:30:00Z","v":1476,"vw":5.181429},{"c":5.175,"h":5.19,"l":5.17,"n":27,"o":5.18,"t":"2026-09-22T14:45:00Z","v":3469,"vw":5.177781},{"c":5.25,"h":5.25,"l":5.18,"n":32,"o":5.18,"t":"2026-09-22T15:00:00Z","v":4770,"vw":5.209787},{"c":5.255,"h":5.255,"l":5.21,"n":17,"o":5.21,"t":"2026-09-22T15:15:00Z","v":792,"vw":5.236627},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-09-22T15:30:00Z","v":104,"vw":5.29},{"c":5.32,"h":5.32,"l":5.3,"n":12,"o":5.3,"t":"2026-09-22T15:45:00Z","v":774,"vw":5.309091},{"c":5.35,"h":5.35,"l":5.33,"n":13,"o":5.33,"t":"2026-09-22T16:00:00Z","v":1279,"vw":5.331899},{"c":5.25,"h":5.3503,"l":5.2,"n":37,"o":5.3503,"t":"2026-09-22T16:15:00Z","v":11775,"vw":5.32267},{"c":5.26,"h":5.26,"l":5.26,"n":3,"o":5.26,"t":"2026-09-22T16:30:00Z","v":231,"vw":5.26},{"c":5.255,"h":5.2721,"l":5.255,"n":6,"o":5.2721,"t":"2026-09-22T17:00:00Z","v":554,"vw":5.26355},{"c":5.24,"h":5.25,"l":5.24,"n":22,"o":5.25,"t":"2026-09-22T17:30:00Z","v":1197,"vw":5.243333},{"c":5.2255,"h":5.24,"l":5.21,"n":26,"o":5.24,"t":"2026-09-22T17:45:00Z","v":4928,"vw":5.232956},{"c":5.2,"h":5.22,"l":5.18,"n":14,"o":5.22,"t":"2026-09-22T18:00:00Z","v":1235,"vw":5.206666},{"c":5.21,"h":5.21,"l":5.19,"n":10,"o":5.19,"t":"2026-09-22T18:15:00Z","v":1065,"vw":5.205},{"c":5.195,"h":5.2,"l":5.18,"n":56,"o":5.2,"t":"2026-09-22T18:30:00Z","v":3435,"vw":5.192424},{"c":5.1958,"h":5.1958,"l":5.19,"n":26,"o":5.19,"t":"2026-09-22T18:45:00Z","v":819,"vw":5.191019},{"c":5.155,"h":5.2,"l":5.155,"n":37,"o":5.2,"t":"2026-09-22T19:00:00Z","v":2103,"vw":5.183078},{"c":5.16,"h":5.17,"l":5.14,"n":19,"o":5.17,"t":"2026-09-22T19:15:00Z","v":1866,"vw":5.148309},{"c":5.17,"h":5.1703,"l":5.17,"n":8,"o":5.1703,"t":"2026-09-22T19:30:00Z","v":239,"vw":5.170158},{"c":5.17,"h":5.18,"l":5.125,"n":159,"o":5.165,"t":"2026-09-22T19:45:00Z","v":5864,"vw":5.151672},{"c":5.145,"h":5.145,"l":5.145,"n":3,"o":5.145,"t":"2026-09-22T20:00:00Z","v":4122,"vw":5.145},{"c":5.13,"h":5.13,"l":5.13,"n":4,"o":5.13,"t":"2026-09-22T22:15:00Z","v":400,"vw":5.13},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-09-23T12:30:00Z","v":290,"vw":5.15},{"c":5.045,"h":5.22,"l":5.045,"n":50,"o":5.1,"t":"2026-09-23T13:30:00Z","v":12601,"vw":5.138267},{"c":5.085,"h":5.09,"l":5.05,"n":25,"o":5.055,"t":"2026-09-23T13:45:00Z","v":2473,"vw":5.076141},{"c":5.06,"h":5.1,"l":5.06,"n":11,"o":5.1,"t":"2026-09-23T14:00:00Z","v":387,"vw":5.073333},{"c":5.09,"h":5.12,"l":5.05,"n":27,"o":5.054,"t":"2026-09-23T14:15:00Z","v":11601,"vw":5.112236},{"c":5.05,"h":5.08,"l":5.05,"n":36,"o":5.07,"t":"2026-09-23T14:30:00Z","v":2937,"vw":5.057881},{"c":5.02,"h":5.0225,"l":5,"n":39,"o":5.02,"t":"2026-09-23T14:45:00Z","v":3835,"vw":5.017246},{"c":5,"h":5.02,"l":4.97,"n":56,"o":5.02,"t":"2026-09-23T15:00:00Z","v":9189,"vw":5.00214},{"c":4.97,"h":4.98,"l":4.96,"n":12,"o":4.96,"t":"2026-09-23T15:15:00Z","v":765,"vw":4.974133},{"c":5.035,"h":5.035,"l":4.97,"n":108,"o":4.97,"t":"2026-09-23T15:30:00Z","v":16318,"vw":5.002839},{"c":5.025,"h":5.09,"l":5.0203,"n":36,"o":5.03,"t":"2026-09-23T15:45:00Z","v":9555,"vw":5.059874},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-23T16:15:00Z","v":305,"vw":5.05},{"c":5.03,"h":5.05,"l":5.03,"n":11,"o":5.05,"t":"2026-09-23T16:30:00Z","v":500,"vw":5.036667},{"c":5.03,"h":5.03,"l":5.005,"n":15,"o":5.005,"t":"2026-09-23T17:00:00Z","v":1167,"vw":5.01028},{"c":5.015,"h":5.015,"l":5.0101,"n":12,"o":5.0101,"t":"2026-09-23T17:45:00Z","v":997,"vw":5.0108},{"c":5.0144,"h":5.03,"l":4.9901,"n":10,"o":5.02,"t":"2026-09-23T18:00:00Z","v":3411,"vw":5.010157},{"c":4.9883,"h":5.015,"l":4.9883,"n":36,"o":5.015,"t":"2026-09-23T18:15:00Z","v":3623,"vw":4.993267},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-23T18:30:00Z","v":111,"vw":5},{"c":5,"h":5.03,"l":4.995,"n":17,"o":4.995,"t":"2026-09-23T18:45:00Z","v":4219,"vw":4.999744},{"c":4.98,"h":4.99,"l":4.975,"n":31,"o":4.99,"t":"2026-09-23T19:00:00Z","v":7061,"vw":4.984234},{"c":4.97,"h":4.9701,"l":4.96,"n":35,"o":4.97,"t":"2026-09-23T19:15:00Z","v":5122,"vw":4.965837},{"c":4.945,"h":4.9698,"l":4.945,"n":16,"o":4.9698,"t":"2026-09-23T19:30:00Z","v":2889,"vw":4.948344},{"c":4.96,"h":4.975,"l":4.93,"n":118,"o":4.95,"t":"2026-09-23T19:45:00Z","v":8052,"vw":4.949959},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-09-23T20:00:00Z","v":3148,"vw":4.98},{"c":4.9838,"h":4.9838,"l":4.9838,"n":1,"o":4.9838,"t":"2026-09-23T22:30:00Z","v":1000,"vw":4.9838},{"c":4.9884,"h":4.9884,"l":4.9884,"n":1,"o":4.9884,"t":"2026-09-23T22:45:00Z","v":200,"vw":4.9884},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-09-24T11:45:00Z","v":150,"vw":4.9},{"c":4.9413,"h":5.0668,"l":4.9413,"n":14,"o":5.015,"t":"2026-09-24T13:30:00Z","v":4672,"vw":5.010806},{"c":4.975,"h":5.01,"l":4.9,"n":25,"o":4.975,"t":"2026-09-24T13:45:00Z","v":3760,"vw":4.971377},{"c":4.94,"h":4.97,"l":4.91,"n":18,"o":4.91,"t":"2026-09-24T14:15:00Z","v":1358,"vw":4.94},{"c":4.92,"h":4.9635,"l":4.92,"n":30,"o":4.945,"t":"2026-09-24T14:30:00Z","v":2316,"vw":4.950129},{"c":4.9,"h":4.935,"l":4.9,"n":70,"o":4.92,"t":"2026-09-24T14:45:00Z","v":10846,"vw":4.922038},{"c":4.89,"h":4.918,"l":4.89,"n":15,"o":4.9,"t":"2026-09-24T15:00:00Z","v":916,"vw":4.903294},{"c":4.845,"h":4.87,"l":4.82,"n":51,"o":4.87,"t":"2026-09-24T15:15:00Z","v":6213,"vw":4.833889},{"c":4.83,"h":4.8636,"l":4.83,"n":4,"o":4.8636,"t":"2026-09-24T15:30:00Z","v":216,"vw":4.847048},{"c":4.84,"h":4.845,"l":4.83,"n":30,"o":4.83,"t":"2026-09-24T15:45:00Z","v":3649,"vw":4.840071},{"c":4.84,"h":4.84,"l":4.81,"n":29,"o":4.84,"t":"2026-09-24T16:00:00Z","v":4074,"vw":4.824425},{"c":4.9339,"h":4.9339,"l":4.84,"n":20,"o":4.84,"t":"2026-09-24T16:15:00Z","v":2950,"vw":4.869681},{"c":4.925,"h":4.93,"l":4.895,"n":17,"o":4.91,"t":"2026-09-24T16:30:00Z","v":2156,"vw":4.922635},{"c":4.915,"h":4.915,"l":4.89,"n":9,"o":4.9,"t":"2026-09-24T16:45:00Z","v":2038,"vw":4.901842},{"c":4.97,"h":4.97,"l":4.88,"n":23,"o":4.95,"t":"2026-09-24T17:00:00Z","v":4622,"vw":4.950319},{"c":4.99,"h":5.02,"l":4.99,"n":11,"o":5.02,"t":"2026-09-24T17:15:00Z","v":1152,"vw":4.99545},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-09-24T17:30:00Z","v":245,"vw":4.95},{"c":4.9405,"h":4.9405,"l":4.9405,"n":1,"o":4.9405,"t":"2026-09-24T17:45:00Z","v":500,"vw":4.9405},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-09-24T18:00:00Z","v":183,"vw":4.96},{"c":5.07,"h":5.07,"l":5,"n":24,"o":5,"t":"2026-09-24T18:15:00Z","v":4769,"vw":5.039893},{"c":4.96,"h":5.005,"l":4.96,"n":7,"o":5.005,"t":"2026-09-24T18:30:00Z","v":1318,"vw":4.968415},{"c":4.96,"h":5,"l":4.96,"n":10,"o":5,"t":"2026-09-24T18:45:00Z","v":671,"vw":4.992},{"c":4.98,"h":5.005,"l":4.98,"n":10,"o":5.005,"t":"2026-09-24T19:15:00Z","v":795,"vw":4.997},{"c":5.035,"h":5.035,"l":5,"n":6,"o":5.01,"t":"2026-09-24T19:30:00Z","v":548,"vw":5.014392},{"c":5.07,"h":5.07,"l":5,"n":97,"o":5.0616,"t":"2026-09-24T19:45:00Z","v":13470,"vw":5.029963},{"c":4.94,"h":5.06,"l":4.94,"n":7,"o":5.06,"t":"2026-09-24T20:00:00Z","v":1323,"vw":5.038266},{"c":5.01,"h":5.12,"l":4.8902,"n":21,"o":5.01,"t":"2026-09-25T13:30:00Z","v":3550,"vw":4.998663},{"c":5.05,"h":5.088,"l":4.96,"n":33,"o":4.9851,"t":"2026-09-25T13:45:00Z","v":6504,"vw":4.987951},{"c":5.03,"h":5.03,"l":4.985,"n":21,"o":4.99,"t":"2026-09-25T14:00:00Z","v":3291,"vw":4.995842},{"c":5.01,"h":5.04,"l":5,"n":36,"o":5.03,"t":"2026-09-25T14:15:00Z","v":9700,"vw":5.010875},{"c":5.055,"h":5.055,"l":5.03,"n":29,"o":5.03,"t":"2026-09-25T14:30:00Z","v":4696,"vw":5.047683},{"c":5.06,"h":5.06,"l":5.06,"n":3,"o":5.06,"t":"2026-09-25T14:45:00Z","v":695,"vw":5.06},{"c":5.06,"h":5.09,"l":5.05,"n":29,"o":5.06,"t":"2026-09-25T15:00:00Z","v":7459,"vw":5.066838},{"c":5.03,"h":5.06,"l":5.02,"n":15,"o":5.04,"t":"2026-09-25T15:15:00Z","v":1486,"vw":5.038312},{"c":5.05,"h":5.05,"l":5.04,"n":7,"o":5.04,"t":"2026-09-25T15:30:00Z","v":458,"vw":5.045},{"c":5.04,"h":5.05,"l":5.02,"n":19,"o":5.05,"t":"2026-09-25T15:45:00Z","v":1337,"vw":5.028889},{"c":5.08,"h":5.08,"l":5.05,"n":9,"o":5.05,"t":"2026-09-25T16:00:00Z","v":835,"vw":5.064058},{"c":5.025,"h":5.06,"l":5.025,"n":42,"o":5.04,"t":"2026-09-25T16:15:00Z","v":4669,"vw":5.032719},{"c":4.99,"h":5.025,"l":4.99,"n":5,"o":5.025,"t":"2026-09-25T16:30:00Z","v":404,"vw":5.01625},{"c":5.01,"h":5.07,"l":4.99,"n":10,"o":4.99,"t":"2026-09-25T16:45:00Z","v":800,"vw":5.02},{"c":4.8825,"h":4.99,"l":4.87,"n":334,"o":4.99,"t":"2026-09-25T17:00:00Z","v":29944,"vw":4.89242},{"c":4.915,"h":4.915,"l":4.85,"n":70,"o":4.875,"t":"2026-09-25T17:15:00Z","v":5423,"vw":4.874577},{"c":4.89,"h":4.91,"l":4.88,"n":20,"o":4.89,"t":"2026-09-25T17:30:00Z","v":4635,"vw":4.890592},{"c":4.88,"h":4.89,"l":4.88,"n":7,"o":4.89,"t":"2026-09-25T17:45:00Z","v":1148,"vw":4.882912},{"c":4.895,"h":4.9,"l":4.8901,"n":21,"o":4.8901,"t":"2026-09-25T18:00:00Z","v":2728,"vw":4.895621},{"c":4.89,"h":4.9,"l":4.89,"n":23,"o":4.9,"t":"2026-09-25T18:15:00Z","v":1163,"vw":4.893135},{"c":4.87,"h":4.9,"l":4.87,"n":30,"o":4.89,"t":"2026-09-25T18:30:00Z","v":4460,"vw":4.88488},{"c":4.87,"h":4.88,"l":4.86,"n":25,"o":4.87,"t":"2026-09-25T18:45:00Z","v":1307,"vw":4.873333},{"c":4.89,"h":4.89,"l":4.875,"n":26,"o":4.88,"t":"2026-09-25T19:00:00Z","v":2450,"vw":4.881284},{"c":4.86,"h":4.88,"l":4.85,"n":23,"o":4.88,"t":"2026-09-25T19:15:00Z","v":6536,"vw":4.874172},{"c":4.865,"h":4.87,"l":4.86,"n":27,"o":4.86,"t":"2026-09-25T19:30:00Z","v":1740,"vw":4.862315},{"c":4.815,"h":4.88,"l":4.8,"n":153,"o":4.8658,"t":"2026-09-25T19:45:00Z","v":28848,"vw":4.844927},{"c":4.81,"h":4.83,"l":4.81,"n":8,"o":4.83,"t":"2026-09-25T20:00:00Z","v":5090,"vw":4.824383},{"c":4.8377,"h":4.8377,"l":4.8377,"n":2,"o":4.8377,"t":"2026-09-25T21:45:00Z","v":1337,"vw":4.8377},{"c":4.88,"h":4.88,"l":4.8792,"n":4,"o":4.88,"t":"2026-09-25T22:30:00Z","v":2000,"vw":4.8798},{"c":4.86,"h":4.97,"l":4.82,"n":27,"o":4.97,"t":"2026-09-28T13:30:00Z","v":1675,"vw":4.871579},{"c":4.7837,"h":4.89,"l":4.61,"n":281,"o":4.87,"t":"2026-09-28T13:45:00Z","v":59326,"vw":4.690223},{"c":4.78,"h":4.82,"l":4.69,"n":59,"o":4.77,"t":"2026-09-28T14:00:00Z","v":12039,"vw":4.763421},{"c":4.745,"h":4.75,"l":4.7,"n":28,"o":4.73,"t":"2026-09-28T14:15:00Z","v":2659,"vw":4.720441},{"c":4.64,"h":4.73,"l":4.62,"n":51,"o":4.725,"t":"2026-09-28T14:30:00Z","v":8133,"vw":4.662777},{"c":4.66,"h":4.6699,"l":4.63,"n":40,"o":4.64,"t":"2026-09-28T14:45:00Z","v":5143,"vw":4.64118},{"c":4.68,"h":4.685,"l":4.61,"n":93,"o":4.66,"t":"2026-09-28T15:00:00Z","v":10792,"vw":4.636087},{"c":4.78,"h":4.78,"l":4.59,"n":100,"o":4.645,"t":"2026-09-28T15:15:00Z","v":25810,"vw":4.687664},{"c":4.745,"h":4.78,"l":4.74,"n":10,"o":4.74,"t":"2026-09-28T15:30:00Z","v":1700,"vw":4.74588},{"c":4.77,"h":4.81,"l":4.77,"n":5,"o":4.81,"t":"2026-09-28T15:45:00Z","v":429,"vw":4.79139},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-28T16:00:00Z","v":150,"vw":4.78},{"c":4.82,"h":4.82,"l":4.775,"n":29,"o":4.775,"t":"2026-09-28T16:15:00Z","v":793,"vw":4.80625},{"c":4.81,"h":4.825,"l":4.81,"n":2,"o":4.825,"t":"2026-09-28T16:30:00Z","v":200,"vw":4.8175},{"c":4.8159,"h":4.8159,"l":4.8159,"n":1,"o":4.8159,"t":"2026-09-28T16:45:00Z","v":1000,"vw":4.8159},{"c":4.85,"h":4.85,"l":4.825,"n":6,"o":4.825,"t":"2026-09-28T17:00:00Z","v":419,"vw":4.833333},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-28T17:15:00Z","v":100,"vw":4.85},{"c":4.82,"h":4.86,"l":4.82,"n":9,"o":4.825,"t":"2026-09-28T17:30:00Z","v":1027,"vw":4.825453},{"c":4.84,"h":4.85,"l":4.7901,"n":25,"o":4.82,"t":"2026-09-28T17:45:00Z","v":3637,"vw":4.817783},{"c":4.83,"h":4.85,"l":4.8,"n":30,"o":4.84,"t":"2026-09-28T18:00:00Z","v":2645,"vw":4.839796},{"c":4.835,"h":4.8473,"l":4.82,"n":10,"o":4.82,"t":"2026-09-28T18:15:00Z","v":2091,"vw":4.839149},{"c":4.84,"h":4.86,"l":4.84,"n":9,"o":4.85,"t":"2026-09-28T18:30:00Z","v":642,"vw":4.848},{"c":4.82,"h":4.84,"l":4.815,"n":10,"o":4.84,"t":"2026-09-28T19:00:00Z","v":895,"vw":4.828667},{"c":4.85,"h":4.85,"l":4.85,"n":6,"o":4.85,"t":"2026-09-28T19:15:00Z","v":306,"vw":4.85},{"c":4.82,"h":4.835,"l":4.81,"n":21,"o":4.82,"t":"2026-09-28T19:30:00Z","v":1628,"vw":4.818925},{"c":4.82,"h":4.84,"l":4.8,"n":119,"o":4.82,"t":"2026-09-28T19:45:00Z","v":15197,"vw":4.821307},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-09-28T20:00:00Z","v":4257,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-28T20:15:00Z","v":4695,"vw":4.82},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-09-28T21:00:00Z","v":474,"vw":4.76},{"c":4.905,"h":4.905,"l":4.8368,"n":21,"o":4.88,"t":"2026-09-29T13:30:00Z","v":2557,"vw":4.865002},{"c":4.905,"h":4.905,"l":4.84,"n":20,"o":4.85,"t":"2026-09-29T13:45:00Z","v":3121,"vw":4.881293},{"c":4.925,"h":4.96,"l":4.8967,"n":30,"o":4.905,"t":"2026-09-29T14:00:00Z","v":2138,"vw":4.92104},{"c":4.94,"h":4.97,"l":4.92,"n":28,"o":4.93,"t":"2026-09-29T14:15:00Z","v":2278,"vw":4.936316},{"c":4.92,"h":4.92,"l":4.92,"n":17,"o":4.92,"t":"2026-09-29T14:30:00Z","v":1556,"vw":4.92},{"c":4.93,"h":4.93,"l":4.93,"n":4,"o":4.93,"t":"2026-09-29T14:45:00Z","v":313,"vw":4.93},{"c":4.9,"h":4.93,"l":4.9,"n":29,"o":4.93,"t":"2026-09-29T15:00:00Z","v":2201,"vw":4.920815},{"c":4.895,"h":4.9,"l":4.895,"n":20,"o":4.9,"t":"2026-09-29T15:15:00Z","v":1783,"vw":4.895334},{"c":4.8852,"h":4.895,"l":4.88,"n":13,"o":4.895,"t":"2026-09-29T15:30:00Z","v":1651,"vw":4.886404},{"c":4.8701,"h":4.905,"l":4.8701,"n":6,"o":4.9046,"t":"2026-09-29T15:45:00Z","v":1089,"vw":4.886646},{"c":4.91,"h":4.92,"l":4.8901,"n":19,"o":4.895,"t":"2026-09-29T16:00:00Z","v":3322,"vw":4.898939},{"c":4.93,"h":4.93,"l":4.91,"n":16,"o":4.91,"t":"2026-09-29T16:15:00Z","v":4136,"vw":4.913573},{"c":4.89,"h":4.92,"l":4.89,"n":19,"o":4.92,"t":"2026-09-29T16:30:00Z","v":1211,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-09-29T16:45:00Z","v":256,"vw":4.9},{"c":4.87,"h":4.9,"l":4.87,"n":10,"o":4.9,"t":"2026-09-29T17:00:00Z","v":568,"vw":4.884026},{"c":4.88,"h":4.89,"l":4.88,"n":6,"o":4.89,"t":"2026-09-29T17:15:00Z","v":562,"vw":4.884},{"c":4.9,"h":4.9099,"l":4.895,"n":5,"o":4.9099,"t":"2026-09-29T17:30:00Z","v":408,"vw":4.9037},{"c":4.88,"h":4.9,"l":4.87,"n":38,"o":4.9,"t":"2026-09-29T17:45:00Z","v":7617,"vw":4.880897},{"c":4.92,"h":4.92,"l":4.895,"n":27,"o":4.9,"t":"2026-09-29T18:00:00Z","v":2872,"vw":4.909558},{"c":4.915,"h":4.915,"l":4.905,"n":14,"o":4.915,"t":"2026-09-29T18:15:00Z","v":852,"vw":4.909894},{"c":4.915,"h":4.93,"l":4.9001,"n":11,"o":4.93,"t":"2026-09-29T18:30:00Z","v":2875,"vw":4.919531},{"c":4.915,"h":4.93,"l":4.915,"n":12,"o":4.93,"t":"2026-09-29T18:45:00Z","v":378,"vw":4.9225},{"c":4.91,"h":4.92,"l":4.91,"n":20,"o":4.91,"t":"2026-09-29T19:00:00Z","v":1170,"vw":4.91135},{"c":4.91,"h":4.91,"l":4.91,"n":14,"o":4.91,"t":"2026-09-29T19:15:00Z","v":1711,"vw":4.91},{"c":4.885,"h":4.91,"l":4.88,"n":58,"o":4.91,"t":"2026-09-29T19:30:00Z","v":3472,"vw":4.899977},{"c":4.92,"h":4.92,"l":4.87,"n":101,"o":4.88,"t":"2026-09-29T19:45:00Z","v":7321,"vw":4.902696},{"c":4.905,"h":4.905,"l":4.905,"n":4,"o":4.905,"t":"2026-09-29T20:00:00Z","v":2068,"vw":4.905},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-09-29T20:45:00Z","v":200,"vw":4.81},{"c":4.89,"h":4.91,"l":4.89,"n":14,"o":4.91,"t":"2026-09-30T13:30:00Z","v":1913,"vw":4.892326},{"c":4.89,"h":4.89,"l":4.84,"n":12,"o":4.84,"t":"2026-09-30T13:45:00Z","v":3199,"vw":4.851257},{"c":4.93,"h":4.95,"l":4.8201,"n":25,"o":4.9,"t":"2026-09-30T14:00:00Z","v":2630,"vw":4.849928},{"c":4.9001,"h":4.94,"l":4.9001,"n":15,"o":4.94,"t":"2026-09-30T14:15:00Z","v":4938,"vw":4.910873},{"c":4.96,"h":4.96,"l":4.82,"n":33,"o":4.889,"t":"2026-09-30T14:30:00Z","v":4603,"vw":4.878034},{"c":4.935,"h":5,"l":4.9,"n":22,"o":4.95,"t":"2026-09-30T15:00:00Z","v":6594,"vw":4.938077},{"c":4.94,"h":4.94,"l":4.9012,"n":2,"o":4.9012,"t":"2026-09-30T15:15:00Z","v":600,"vw":4.907667},{"c":4.95,"h":4.95,"l":4.93,"n":28,"o":4.935,"t":"2026-09-30T15:30:00Z","v":1733,"vw":4.934333},{"c":4.99,"h":4.99,"l":4.905,"n":40,"o":4.92,"t":"2026-09-30T15:45:00Z","v":11113,"vw":4.921519},{"c":4.98,"h":5,"l":4.98,"n":7,"o":5,"t":"2026-09-30T16:00:00Z","v":1257,"vw":4.998182},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-09-30T16:15:00Z","v":201,"vw":4.98},{"c":4.97,"h":4.97,"l":4.94,"n":14,"o":4.94,"t":"2026-09-30T16:30:00Z","v":1558,"vw":4.944615},{"c":4.97,"h":4.98,"l":4.97,"n":6,"o":4.98,"t":"2026-09-30T16:45:00Z","v":325,"vw":4.976667},{"c":5.02,"h":5.02,"l":4.98,"n":19,"o":4.98,"t":"2026-09-30T17:00:00Z","v":577,"vw":5.006667},{"c":4.97,"h":4.97,"l":4.97,"n":8,"o":4.97,"t":"2026-09-30T17:15:00Z","v":236,"vw":4.97},{"c":4.905,"h":4.92,"l":4.905,"n":13,"o":4.92,"t":"2026-09-30T17:45:00Z","v":1890,"vw":4.918207},{"c":4.93,"h":4.93,"l":4.83,"n":32,"o":4.8665,"t":"2026-09-30T18:00:00Z","v":4636,"vw":4.87683},{"c":4.915,"h":4.9773,"l":4.915,"n":19,"o":4.9242,"t":"2026-09-30T18:15:00Z","v":1305,"vw":4.955763},{"c":4.97,"h":4.97,"l":4.97,"n":2,"o":4.97,"t":"2026-09-30T18:30:00Z","v":101,"vw":4.97},{"c":4.91,"h":4.96,"l":4.9,"n":62,"o":4.96,"t":"2026-09-30T18:45:00Z","v":4038,"vw":4.922209},{"c":4.9133,"h":4.92,"l":4.9,"n":16,"o":4.9,"t":"2026-09-30T19:15:00Z","v":1156,"vw":4.908799},{"c":4.91,"h":4.93,"l":4.91,"n":10,"o":4.93,"t":"2026-09-30T19:30:00Z","v":510,"vw":4.915},{"c":4.94,"h":4.97,"l":4.9,"n":64,"o":4.91,"t":"2026-09-30T19:45:00Z","v":4547,"vw":4.934201},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-09-30T20:00:00Z","v":1348,"vw":4.95},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-30T22:15:00Z","v":500,"vw":4.86},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-01T08:45:00Z","v":100,"vw":4.82},{"c":4.91,"h":4.95,"l":4.91,"n":9,"o":4.95,"t":"2026-10-01T13:30:00Z","v":336,"vw":4.934127},{"c":4.845,"h":4.88,"l":4.76,"n":36,"o":4.88,"t":"2026-10-01T14:00:00Z","v":8582,"vw":4.835651},{"c":4.8479,"h":4.85,"l":4.8479,"n":4,"o":4.85,"t":"2026-10-01T14:15:00Z","v":815,"vw":4.84895},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-01T14:30:00Z","v":300,"vw":4.85},{"c":4.775,"h":4.82,"l":4.775,"n":17,"o":4.82,"t":"2026-10-01T14:45:00Z","v":1943,"vw":4.796349},{"c":4.76,"h":4.76,"l":4.735,"n":12,"o":4.7552,"t":"2026-10-01T15:00:00Z","v":552,"vw":4.7463},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-01T15:15:00Z","v":100,"vw":4.78},{"c":4.7681,"h":4.7681,"l":4.735,"n":13,"o":4.76,"t":"2026-10-01T15:30:00Z","v":771,"vw":4.759564},{"c":4.77,"h":4.78,"l":4.77,"n":12,"o":4.77,"t":"2026-10-01T15:45:00Z","v":1021,"vw":4.774444},{"c":4.75,"h":4.8,"l":4.75,"n":21,"o":4.77,"t":"2026-10-01T16:00:00Z","v":4003,"vw":4.772751},{"c":4.7895,"h":4.7895,"l":4.7895,"n":1,"o":4.7895,"t":"2026-10-01T16:15:00Z","v":100,"vw":4.7895},{"c":4.7604,"h":4.77,"l":4.75,"n":6,"o":4.77,"t":"2026-10-01T16:45:00Z","v":411,"vw":4.761475},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-10-01T17:00:00Z","v":2000,"vw":4.77},{"c":4.745,"h":4.79,"l":4.745,"n":9,"o":4.79,"t":"2026-10-01T17:15:00Z","v":653,"vw":4.773},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-10-01T17:30:00Z","v":521,"vw":4.75},{"c":4.76,"h":4.79,"l":4.76,"n":7,"o":4.79,"t":"2026-10-01T17:45:00Z","v":581,"vw":4.772301},{"c":4.76,"h":4.775,"l":4.75,"n":19,"o":4.76,"t":"2026-10-01T18:00:00Z","v":2079,"vw":4.765812},{"c":4.79,"h":4.79,"l":4.78,"n":22,"o":4.78,"t":"2026-10-01T18:15:00Z","v":1420,"vw":4.781667},{"c":4.79,"h":4.84,"l":4.79,"n":9,"o":4.84,"t":"2026-10-01T19:00:00Z","v":1086,"vw":4.819977},{"c":4.78,"h":4.78,"l":4.78,"n":2,"o":4.78,"t":"2026-10-01T19:15:00Z","v":1175,"vw":4.78},{"c":4.8,"h":4.805,"l":4.8,"n":27,"o":4.8,"t":"2026-10-01T19:30:00Z","v":1659,"vw":4.800754},{"c":4.75,"h":4.81,"l":4.75,"n":59,"o":4.779,"t":"2026-10-01T19:45:00Z","v":4214,"vw":4.789155},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-01T20:00:00Z","v":1373,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-01T20:15:00Z","v":9390,"vw":4.75},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-01T21:00:00Z","v":100,"vw":4.85},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-01T23:15:00Z","v":106,"vw":4.68},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-02T10:45:00Z","v":447,"vw":4.89},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-10-02T13:15:00Z","v":366,"vw":4.67},{"c":4.8773,"h":4.9036,"l":4.79,"n":23,"o":4.79,"t":"2026-10-02T13:30:00Z","v":8932,"vw":4.802292},{"c":4.81,"h":4.84,"l":4.81,"n":9,"o":4.825,"t":"2026-10-02T13:45:00Z","v":1013,"vw":4.82908},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-10-02T14:00:00Z","v":300,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-02T14:15:00Z","v":201,"vw":4.84},{"c":4.87,"h":4.8854,"l":4.87,"n":58,"o":4.87,"t":"2026-10-02T14:30:00Z","v":4934,"vw":4.879834},{"c":4.86,"h":4.87,"l":4.86,"n":7,"o":4.87,"t":"2026-10-02T14:45:00Z","v":425,"vw":4.862941},{"c":4.8672,"h":4.87,"l":4.8,"n":20,"o":4.8614,"t":"2026-10-02T15:00:00Z","v":1723,"vw":4.861013},{"c":4.8437,"h":4.8437,"l":4.8437,"n":6,"o":4.8437,"t":"2026-10-02T15:15:00Z","v":256,"vw":4.8437},{"c":4.8,"h":4.825,"l":4.8,"n":24,"o":4.8056,"t":"2026-10-02T15:30:00Z","v":3764,"vw":4.804827},{"c":4.78,"h":4.8299,"l":4.77,"n":49,"o":4.8,"t":"2026-10-02T15:45:00Z","v":2842,"vw":4.799286},{"c":4.7701,"h":4.8,"l":4.77,"n":33,"o":4.8,"t":"2026-10-02T16:00:00Z","v":1787,"vw":4.773571},{"c":4.77,"h":4.77,"l":4.76,"n":26,"o":4.76,"t":"2026-10-02T16:15:00Z","v":810,"vw":4.764449},{"c":4.71,"h":4.71,"l":4.71,"n":10,"o":4.71,"t":"2026-10-02T16:45:00Z","v":228,"vw":4.71},{"c":4.73,"h":4.735,"l":4.705,"n":28,"o":4.735,"t":"2026-10-02T17:45:00Z","v":1978,"vw":4.720339},{"c":4.7556,"h":4.7942,"l":4.72,"n":29,"o":4.74,"t":"2026-10-02T18:00:00Z","v":2601,"vw":4.738772},{"c":4.755,"h":4.755,"l":4.72,"n":6,"o":4.72,"t":"2026-10-02T18:15:00Z","v":1140,"vw":4.750891},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-02T18:30:00Z","v":300,"vw":4.76},{"c":4.73,"h":4.78,"l":4.73,"n":25,"o":4.77,"t":"2026-10-02T19:00:00Z","v":954,"vw":4.758571},{"c":4.73,"h":4.755,"l":4.73,"n":10,"o":4.755,"t":"2026-10-02T19:15:00Z","v":230,"vw":4.7425},{"c":4.76,"h":4.77,"l":4.73,"n":43,"o":4.73,"t":"2026-10-02T19:30:00Z","v":3045,"vw":4.751138},{"c":4.78,"h":4.81,"l":4.75,"n":101,"o":4.78,"t":"2026-10-02T19:45:00Z","v":4501,"vw":4.784911},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-02T20:00:00Z","v":1729,"vw":4.76},{"c":4.99,"h":4.99,"l":4.9,"n":5,"o":4.9,"t":"2026-10-05T12:15:00Z","v":400,"vw":4.96},{"c":4.9,"h":4.99,"l":4.9,"n":2,"o":4.99,"t":"2026-10-05T12:30:00Z","v":200,"vw":4.945},{"c":4.825,"h":4.905,"l":4.8,"n":25,"o":4.82,"t":"2026-10-05T13:30:00Z","v":49284,"vw":4.817516},{"c":4.77,"h":4.8,"l":4.77,"n":9,"o":4.8,"t":"2026-10-05T13:45:00Z","v":1683,"vw":4.794},{"c":4.775,"h":4.83,"l":4.75,"n":31,"o":4.76,"t":"2026-10-05T14:00:00Z","v":8629,"vw":4.764406},{"c":4.839,"h":4.839,"l":4.775,"n":9,"o":4.775,"t":"2026-10-05T14:15:00Z","v":2601,"vw":4.796692},{"c":4.67,"h":4.705,"l":4.645,"n":34,"o":4.7,"t":"2026-10-05T14:30:00Z","v":2018,"vw":4.672352},{"c":4.6699,"h":4.6699,"l":4.6699,"n":1,"o":4.6699,"t":"2026-10-05T14:45:00Z","v":1000,"vw":4.6699},{"c":4.69,"h":4.69,"l":4.63,"n":42,"o":4.64,"t":"2026-10-05T15:00:00Z","v":2646,"vw":4.658413},{"c":4.75,"h":4.75,"l":4.7,"n":21,"o":4.7,"t":"2026-10-05T15:15:00Z","v":4345,"vw":4.727228},{"c":4.715,"h":4.715,"l":4.715,"n":4,"o":4.715,"t":"2026-10-05T15:30:00Z","v":301,"vw":4.715},{"c":4.715,"h":4.715,"l":4.715,"n":5,"o":4.715,"t":"2026-10-05T15:45:00Z","v":1392,"vw":4.715},{"c":4.75,"h":4.75,"l":4.715,"n":13,"o":4.715,"t":"2026-10-05T16:15:00Z","v":1034,"vw":4.7411},{"c":4.68,"h":4.73,"l":4.68,"n":19,"o":4.73,"t":"2026-10-05T16:30:00Z","v":1725,"vw":4.707601},{"c":4.68,"h":4.7087,"l":4.68,"n":6,"o":4.7087,"t":"2026-10-05T16:45:00Z","v":1930,"vw":4.703033},{"c":4.705,"h":4.705,"l":4.67,"n":32,"o":4.692,"t":"2026-10-05T17:00:00Z","v":4340,"vw":4.684934},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-05T17:15:00Z","v":115,"vw":4.68},{"c":4.68,"h":4.7098,"l":4.65,"n":16,"o":4.7,"t":"2026-10-05T17:30:00Z","v":2084,"vw":4.669372},{"c":4.705,"h":4.71,"l":4.705,"n":16,"o":4.71,"t":"2026-10-05T17:45:00Z","v":893,"vw":4.709},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-05T18:00:00Z","v":100,"vw":4.71},{"c":4.705,"h":4.705,"l":4.705,"n":2,"o":4.705,"t":"2026-10-05T18:15:00Z","v":145,"vw":4.705},{"c":4.72,"h":4.72,"l":4.71,"n":2,"o":4.71,"t":"2026-10-05T18:30:00Z","v":200,"vw":4.715},{"c":4.735,"h":4.76,"l":4.72,"n":20,"o":4.73,"t":"2026-10-05T18:45:00Z","v":1827,"vw":4.739615},{"c":4.715,"h":4.715,"l":4.7,"n":14,"o":4.71,"t":"2026-10-05T19:00:00Z","v":3184,"vw":4.71018},{"c":4.7375,"h":4.76,"l":4.7,"n":33,"o":4.73,"t":"2026-10-05T19:15:00Z","v":4741,"vw":4.726926},{"c":4.7175,"h":4.72,"l":4.7,"n":10,"o":4.72,"t":"2026-10-05T19:30:00Z","v":3404,"vw":4.717604},{"c":4.81,"h":4.81,"l":4.715,"n":102,"o":4.72,"t":"2026-10-05T19:45:00Z","v":10060,"vw":4.773589},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-05T20:00:00Z","v":4669,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-05T20:15:00Z","v":18781,"vw":4.75},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-06T09:30:00Z","v":202,"vw":4.63},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-06T11:45:00Z","v":226,"vw":4.75},{"c":4.76,"h":4.79,"l":4.76,"n":9,"o":4.79,"t":"2026-10-06T12:30:00Z","v":340,"vw":4.775},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-10-06T12:45:00Z","v":162,"vw":4.72},{"c":4.77,"h":4.79,"l":4.75,"n":17,"o":4.75,"t":"2026-10-06T13:30:00Z","v":1221,"vw":4.768953},{"c":4.865,"h":4.875,"l":4.78,"n":24,"o":4.78,"t":"2026-10-06T13:45:00Z","v":8351,"vw":4.856328},{"c":4.875,"h":4.94,"l":4.85,"n":24,"o":4.92,"t":"2026-10-06T14:00:00Z","v":8482,"vw":4.863715},{"c":4.88,"h":4.94,"l":4.83,"n":25,"o":4.91,"t":"2026-10-06T14:15:00Z","v":1823,"vw":4.888052},{"c":4.8698,"h":4.92,"l":4.8698,"n":16,"o":4.92,"t":"2026-10-06T14:30:00Z","v":543,"vw":4.888137},{"c":4.88,"h":4.94,"l":4.88,"n":20,"o":4.92,"t":"2026-10-06T14:45:00Z","v":2484,"vw":4.933481},{"c":4.88,"h":4.88,"l":4.8426,"n":8,"o":4.88,"t":"2026-10-06T15:00:00Z","v":503,"vw":4.8613},{"c":4.92,"h":4.92,"l":4.92,"n":4,"o":4.92,"t":"2026-10-06T15:15:00Z","v":141,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":4,"o":4.89,"t":"2026-10-06T15:30:00Z","v":254,"vw":4.89},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-06T15:45:00Z","v":103,"vw":4.9},{"c":4.885,"h":4.885,"l":4.885,"n":3,"o":4.885,"t":"2026-10-06T16:00:00Z","v":164,"vw":4.885},{"c":4.8657,"h":4.8657,"l":4.8472,"n":20,"o":4.86,"t":"2026-10-06T16:30:00Z","v":6706,"vw":4.84964},{"c":4.83,"h":4.89,"l":4.82,"n":17,"o":4.82,"t":"2026-10-06T16:45:00Z","v":3413,"vw":4.857932},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-10-06T17:00:00Z","v":101,"vw":4.85},{"c":4.9,"h":4.93,"l":4.88,"n":65,"o":4.89,"t":"2026-10-06T17:30:00Z","v":13090,"vw":4.90173},{"c":4.915,"h":4.93,"l":4.9,"n":31,"o":4.9,"t":"2026-10-06T17:45:00Z","v":7089,"vw":4.913239},{"c":4.95,"h":4.95,"l":4.915,"n":22,"o":4.9223,"t":"2026-10-06T18:00:00Z","v":2252,"vw":4.932339},{"c":4.94,"h":4.95,"l":4.92,"n":6,"o":4.93,"t":"2026-10-06T18:15:00Z","v":1600,"vw":4.926875},{"c":4.96,"h":5,"l":4.935,"n":72,"o":4.935,"t":"2026-10-06T18:30:00Z","v":7489,"vw":4.969316},{"c":4.975,"h":4.98,"l":4.9501,"n":12,"o":4.9501,"t":"2026-10-06T18:45:00Z","v":5911,"vw":4.95845},{"c":4.97,"h":4.98,"l":4.9,"n":48,"o":4.96,"t":"2026-10-06T19:00:00Z","v":24455,"vw":4.953728},{"c":4.885,"h":4.94,"l":4.885,"n":8,"o":4.94,"t":"2026-10-06T19:15:00Z","v":671,"vw":4.929167},{"c":4.935,"h":4.935,"l":4.87,"n":18,"o":4.93,"t":"2026-10-06T19:30:00Z","v":2651,"vw":4.887553},{"c":4.93,"h":4.93,"l":4.83,"n":54,"o":4.89,"t":"2026-10-06T19:45:00Z","v":4022,"vw":4.899915},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-06T20:00:00Z","v":1637,"vw":4.89},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-06T21:30:00Z","v":273,"vw":4.86},{"c":4.88,"h":4.88,"l":4.86,"n":3,"o":4.86,"t":"2026-10-06T23:15:00Z","v":263,"vw":4.87061},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-07T08:00:00Z","v":100,"vw":4.74},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-07T10:15:00Z","v":1001,"vw":4.89},{"c":4.75,"h":4.77,"l":4.72,"n":9,"o":4.77,"t":"2026-10-07T11:30:00Z","v":1319,"vw":4.744592},{"c":4.7,"h":4.71,"l":4.7,"n":5,"o":4.7,"t":"2026-10-07T11:45:00Z","v":2970,"vw":4.701616},{"c":4.72,"h":4.73,"l":4.72,"n":4,"o":4.73,"t":"2026-10-07T12:15:00Z","v":1000,"vw":4.724137},{"c":4.72,"h":4.82,"l":4.72,"n":31,"o":4.82,"t":"2026-10-07T13:30:00Z","v":7094,"vw":4.769064},{"c":4.715,"h":4.76,"l":4.6702,"n":14,"o":4.6914,"t":"2026-10-07T13:45:00Z","v":4371,"vw":4.68697},{"c":4.75,"h":4.79,"l":4.74,"n":50,"o":4.7681,"t":"2026-10-07T14:00:00Z","v":8341,"vw":4.762458},{"c":4.82,"h":4.825,"l":4.765,"n":71,"o":4.765,"t":"2026-10-07T14:15:00Z","v":16010,"vw":4.788877},{"c":4.795,"h":4.88,"l":4.7777,"n":43,"o":4.825,"t":"2026-10-07T14:30:00Z","v":5398,"vw":4.822631},{"c":4.775,"h":4.8199,"l":4.775,"n":14,"o":4.795,"t":"2026-10-07T14:45:00Z","v":4792,"vw":4.812669},{"c":4.78,"h":4.7951,"l":4.78,"n":8,"o":4.7951,"t":"2026-10-07T15:00:00Z","v":595,"vw":4.784618},{"c":4.745,"h":4.79,"l":4.745,"n":22,"o":4.77,"t":"2026-10-07T15:15:00Z","v":3380,"vw":4.780349},{"c":4.76,"h":4.76,"l":4.74,"n":39,"o":4.75,"t":"2026-10-07T15:30:00Z","v":5236,"vw":4.751012},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-07T15:45:00Z","v":146,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-07T16:00:00Z","v":100,"vw":4.76},{"c":4.7515,"h":4.76,"l":4.74,"n":14,"o":4.74,"t":"2026-10-07T16:15:00Z","v":820,"vw":4.7525},{"c":4.74,"h":4.76,"l":4.74,"n":29,"o":4.745,"t":"2026-10-07T16:30:00Z","v":1163,"vw":4.74625},{"c":4.76,"h":4.78,"l":4.7303,"n":45,"o":4.7303,"t":"2026-10-07T16:45:00Z","v":10077,"vw":4.750329},{"c":4.7412,"h":4.77,"l":4.7412,"n":7,"o":4.745,"t":"2026-10-07T17:00:00Z","v":6739,"vw":4.752872},{"c":4.755,"h":4.7799,"l":4.755,"n":10,"o":4.7799,"t":"2026-10-07T17:15:00Z","v":911,"vw":4.767326},{"c":4.79,"h":4.79,"l":4.76,"n":26,"o":4.76,"t":"2026-10-07T17:30:00Z","v":1640,"vw":4.768824},{"c":4.8175,"h":4.82,"l":4.795,"n":12,"o":4.795,"t":"2026-10-07T17:45:00Z","v":855,"vw":4.811071},{"c":4.815,"h":4.815,"l":4.79,"n":7,"o":4.79,"t":"2026-10-07T18:00:00Z","v":479,"vw":4.80875},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-07T18:15:00Z","v":111,"vw":4.82},{"c":4.83,"h":4.835,"l":4.83,"n":9,"o":4.835,"t":"2026-10-07T18:30:00Z","v":480,"vw":4.833333},{"c":4.83,"h":4.83,"l":4.83,"n":3,"o":4.83,"t":"2026-10-07T18:45:00Z","v":246,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-07T19:00:00Z","v":250,"vw":4.85},{"c":4.86,"h":4.865,"l":4.83,"n":63,"o":4.843,"t":"2026-10-07T19:15:00Z","v":3833,"vw":4.845703},{"c":4.865,"h":4.87,"l":4.85,"n":38,"o":4.86,"t":"2026-10-07T19:30:00Z","v":2244,"vw":4.864167},{"c":4.895,"h":4.96,"l":4.86,"n":171,"o":4.865,"t":"2026-10-07T19:45:00Z","v":15458,"vw":4.912084},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-10-07T20:00:00Z","v":3383,"vw":4.87},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-08T12:45:00Z","v":275,"vw":4.8},{"c":4.92,"h":4.92,"l":4.84,"n":13,"o":4.84,"t":"2026-10-08T13:30:00Z","v":544,"vw":4.868933},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-10-08T14:00:00Z","v":555,"vw":4.9},{"c":4.87,"h":4.87,"l":4.845,"n":7,"o":4.845,"t":"2026-10-08T14:15:00Z","v":814,"vw":4.851857},{"c":4.8417,"h":4.8417,"l":4.8417,"n":3,"o":4.8417,"t":"2026-10-08T14:30:00Z","v":209,"vw":4.8417},{"c":4.92,"h":4.92,"l":4.83,"n":36,"o":4.84,"t":"2026-10-08T14:45:00Z","v":9386,"vw":4.861292},{"c":4.89,"h":4.98,"l":4.8521,"n":10,"o":4.98,"t":"2026-10-08T15:00:00Z","v":1227,"vw":4.880918},{"c":4.895,"h":4.895,"l":4.895,"n":5,"o":4.895,"t":"2026-10-08T15:15:00Z","v":670,"vw":4.895},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-08T15:30:00Z","v":100,"vw":4.82},{"c":4.87,"h":4.895,"l":4.84,"n":20,"o":4.895,"t":"2026-10-08T15:45:00Z","v":2173,"vw":4.860279},{"c":4.84,"h":4.84,"l":4.81,"n":11,"o":4.84,"t":"2026-10-08T16:00:00Z","v":841,"vw":4.827838},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-10-08T16:15:00Z","v":218,"vw":4.86},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-10-08T16:30:00Z","v":102,"vw":4.82},{"c":4.75,"h":4.87,"l":4.75,"n":42,"o":4.828,"t":"2026-10-08T16:45:00Z","v":13578,"vw":4.805327},{"c":4.765,"h":4.8,"l":4.765,"n":18,"o":4.79,"t":"2026-10-08T17:00:00Z","v":1286,"vw":4.785},{"c":4.835,"h":4.835,"l":4.78,"n":14,"o":4.78,"t":"2026-10-08T17:15:00Z","v":633,"vw":4.8125},{"c":4.87,"h":4.87,"l":4.791,"n":34,"o":4.8065,"t":"2026-10-08T17:30:00Z","v":6247,"vw":4.839249},{"c":4.855,"h":4.855,"l":4.83,"n":17,"o":4.845,"t":"2026-10-08T17:45:00Z","v":3916,"vw":4.841722},{"c":4.915,"h":4.92,"l":4.865,"n":54,"o":4.865,"t":"2026-10-08T18:00:00Z","v":9383,"vw":4.906576},{"c":4.915,"h":4.915,"l":4.895,"n":6,"o":4.915,"t":"2026-10-08T18:15:00Z","v":409,"vw":4.91},{"c":4.895,"h":4.895,"l":4.895,"n":5,"o":4.895,"t":"2026-10-08T18:30:00Z","v":312,"vw":4.895},{"c":4.91,"h":4.91,"l":4.9,"n":16,"o":4.9,"t":"2026-10-08T18:45:00Z","v":843,"vw":4.9025},{"c":4.9,"h":4.91,"l":4.88,"n":14,"o":4.88,"t":"2026-10-08T19:00:00Z","v":1246,"vw":4.898871},{"c":4.8801,"h":4.9,"l":4.8801,"n":14,"o":4.895,"t":"2026-10-08T19:15:00Z","v":1008,"vw":4.89302},{"c":4.925,"h":4.925,"l":4.86,"n":114,"o":4.87,"t":"2026-10-08T19:45:00Z","v":9011,"vw":4.893852},{"c":4.88,"h":4.88,"l":4.88,"n":5,"o":4.88,"t":"2026-10-08T20:00:00Z","v":1858,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-08T21:45:00Z","v":100,"vw":4.88},{"c":4.81,"h":4.87,"l":4.77,"n":23,"o":4.87,"t":"2026-10-09T13:30:00Z","v":5580,"vw":4.861837},{"c":4.86,"h":4.95,"l":4.8432,"n":38,"o":4.8432,"t":"2026-10-09T13:45:00Z","v":3001,"vw":4.88866},{"c":4.91,"h":4.92,"l":4.91,"n":8,"o":4.91,"t":"2026-10-09T14:00:00Z","v":872,"vw":4.915294},{"c":4.95,"h":4.95,"l":4.92,"n":13,"o":4.92,"t":"2026-10-09T14:15:00Z","v":765,"vw":4.926},{"c":4.92,"h":4.975,"l":4.92,"n":7,"o":4.975,"t":"2026-10-09T14:30:00Z","v":670,"vw":4.961667},{"c":4.93,"h":4.93,"l":4.88,"n":20,"o":4.885,"t":"2026-10-09T14:45:00Z","v":643,"vw":4.90625},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-10-09T15:00:00Z","v":151,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-09T15:15:00Z","v":150,"vw":4.92},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-09T16:00:00Z","v":184,"vw":4.95},{"c":4.915,"h":4.95,"l":4.915,"n":23,"o":4.94,"t":"2026-10-09T16:15:00Z","v":4053,"vw":4.944173},{"c":4.92,"h":4.94,"l":4.92,"n":24,"o":4.94,"t":"2026-10-09T16:30:00Z","v":710,"vw":4.932857},{"c":4.9532,"h":4.9532,"l":4.9532,"n":1,"o":4.9532,"t":"2026-10-09T16:45:00Z","v":400,"vw":4.9532},{"c":4.91,"h":4.93,"l":4.89,"n":5,"o":4.92,"t":"2026-10-09T17:30:00Z","v":550,"vw":4.908},{"c":4.892,"h":4.892,"l":4.89,"n":4,"o":4.89,"t":"2026-10-09T18:00:00Z","v":400,"vw":4.8905},{"c":4.8801,"h":4.8801,"l":4.8801,"n":3,"o":4.8801,"t":"2026-10-09T18:15:00Z","v":518,"vw":4.8801},{"c":4.88,"h":4.89,"l":4.88,"n":3,"o":4.89,"t":"2026-10-09T18:45:00Z","v":322,"vw":4.886667},{"c":4.915,"h":4.915,"l":4.915,"n":2,"o":4.915,"t":"2026-10-09T19:00:00Z","v":117,"vw":4.915},{"c":4.895,"h":4.93,"l":4.895,"n":52,"o":4.93,"t":"2026-10-09T19:45:00Z","v":1699,"vw":4.907857},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-09T20:00:00Z","v":2318,"vw":4.89},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-12T11:45:00Z","v":122,"vw":5.05},{"c":4.85,"h":4.85,"l":4.81,"n":16,"o":4.81,"t":"2026-10-12T13:30:00Z","v":2551,"vw":4.821422},{"c":4.8693,"h":4.8693,"l":4.81,"n":6,"o":4.835,"t":"2026-10-12T14:00:00Z","v":1830,"vw":4.846973},{"c":4.84,"h":4.8892,"l":4.84,"n":4,"o":4.8892,"t":"2026-10-12T14:15:00Z","v":533,"vw":4.879829},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-12T14:30:00Z","v":344,"vw":4.87},{"c":4.85,"h":4.855,"l":4.825,"n":39,"o":4.845,"t":"2026-10-12T15:30:00Z","v":6088,"vw":4.844199},{"c":4.865,"h":4.865,"l":4.8378,"n":7,"o":4.8378,"t":"2026-10-12T15:45:00Z","v":1519,"vw":4.845571},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-10-12T16:00:00Z","v":267,"vw":4.83},{"c":4.84,"h":4.84,"l":4.84,"n":8,"o":4.84,"t":"2026-10-12T16:15:00Z","v":407,"vw":4.84},{"c":4.825,"h":4.8318,"l":4.825,"n":3,"o":4.8318,"t":"2026-10-12T16:30:00Z","v":650,"vw":4.830667},{"c":4.83,"h":4.83,"l":4.825,"n":4,"o":4.825,"t":"2026-10-12T16:45:00Z","v":378,"vw":4.828185},{"c":4.85,"h":4.85,"l":4.83,"n":4,"o":4.83,"t":"2026-10-12T17:00:00Z","v":390,"vw":4.836667},{"c":4.835,"h":4.8395,"l":4.835,"n":5,"o":4.835,"t":"2026-10-12T18:00:00Z","v":360,"vw":4.8365},{"c":4.85,"h":4.85,"l":4.83,"n":8,"o":4.83,"t":"2026-10-12T18:15:00Z","v":618,"vw":4.836},{"c":4.84,"h":4.85,"l":4.835,"n":11,"o":4.835,"t":"2026-10-12T18:30:00Z","v":585,"vw":4.839255},{"c":4.85,"h":4.85,"l":4.85,"n":9,"o":4.85,"t":"2026-10-12T18:45:00Z","v":574,"vw":4.85},{"c":4.87,"h":4.87,"l":4.845,"n":17,"o":4.85,"t":"2026-10-12T19:00:00Z","v":3321,"vw":4.850781},{"c":4.85,"h":4.87,"l":4.83,"n":27,"o":4.87,"t":"2026-10-12T19:15:00Z","v":2378,"vw":4.843534},{"c":4.845,"h":4.86,"l":4.845,"n":20,"o":4.85,"t":"2026-10-12T19:30:00Z","v":1060,"vw":4.854904},{"c":4.83,"h":4.85,"l":4.82,"n":49,"o":4.85,"t":"2026-10-12T19:45:00Z","v":2397,"vw":4.830165},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-12T20:00:00Z","v":1215,"vw":4.84},{"c":5.4,"h":5.4,"l":5.4,"n":4,"o":5.4,"t":"2026-10-13T08:00:00Z","v":281,"vw":5.4},{"c":4.83,"h":4.94,"l":4.81,"n":20,"o":4.85,"t":"2026-10-13T13:30:00Z","v":1657,"vw":4.845395},{"c":4.8,"h":4.83,"l":4.76,"n":51,"o":4.83,"t":"2026-10-13T13:45:00Z","v":5528,"vw":4.790175},{"c":4.79,"h":4.79,"l":4.76,"n":22,"o":4.76,"t":"2026-10-13T14:00:00Z","v":2064,"vw":4.779293},{"c":4.79,"h":4.79,"l":4.78,"n":9,"o":4.785,"t":"2026-10-13T14:15:00Z","v":783,"vw":4.783571},{"c":4.82,"h":4.825,"l":4.785,"n":21,"o":4.785,"t":"2026-10-13T14:30:00Z","v":1590,"vw":4.802146},{"c":4.83,"h":4.83,"l":4.82,"n":12,"o":4.826,"t":"2026-10-13T14:45:00Z","v":868,"vw":4.822349},{"c":4.82,"h":4.82,"l":4.81,"n":15,"o":4.82,"t":"2026-10-13T15:00:00Z","v":1082,"vw":4.817778},{"c":4.77,"h":4.8221,"l":4.77,"n":25,"o":4.8221,"t":"2026-10-13T15:15:00Z","v":2589,"vw":4.80546},{"c":4.8,"h":4.8,"l":4.75,"n":52,"o":4.76,"t":"2026-10-13T15:30:00Z","v":4567,"vw":4.761485},{"c":4.775,"h":4.78,"l":4.75,"n":12,"o":4.78,"t":"2026-10-13T15:45:00Z","v":1139,"vw":4.771996},{"c":4.8,"h":4.825,"l":4.76,"n":39,"o":4.765,"t":"2026-10-13T16:00:00Z","v":5848,"vw":4.783612},{"c":4.7934,"h":4.8,"l":4.7827,"n":21,"o":4.7859,"t":"2026-10-13T16:15:00Z","v":2141,"vw":4.794053},{"c":4.81,"h":4.81,"l":4.8,"n":8,"o":4.8069,"t":"2026-10-13T16:30:00Z","v":713,"vw":4.806282},{"c":4.83,"h":4.83,"l":4.8,"n":13,"o":4.8003,"t":"2026-10-13T16:45:00Z","v":1752,"vw":4.815792},{"c":4.82,"h":4.83,"l":4.81,"n":22,"o":4.82,"t":"2026-10-13T17:00:00Z","v":1757,"vw":4.821658},{"c":4.8,"h":4.815,"l":4.8,"n":6,"o":4.815,"t":"2026-10-13T17:15:00Z","v":1024,"vw":4.802778},{"c":4.77,"h":4.8,"l":4.77,"n":17,"o":4.79,"t":"2026-10-13T17:30:00Z","v":1055,"vw":4.791111},{"c":4.75,"h":4.79,"l":4.75,"n":38,"o":4.78,"t":"2026-10-13T17:45:00Z","v":5992,"vw":4.758128},{"c":4.74,"h":4.75,"l":4.735,"n":18,"o":4.74,"t":"2026-10-13T18:00:00Z","v":2200,"vw":4.738664},{"c":4.75,"h":4.77,"l":4.75,"n":4,"o":4.77,"t":"2026-10-13T18:30:00Z","v":228,"vw":4.76},{"c":4.715,"h":4.745,"l":4.715,"n":29,"o":4.73,"t":"2026-10-13T18:45:00Z","v":2395,"vw":4.728342},{"c":4.745,"h":4.745,"l":4.71,"n":32,"o":4.715,"t":"2026-10-13T19:00:00Z","v":3760,"vw":4.719766},{"c":4.72,"h":4.75,"l":4.72,"n":17,"o":4.735,"t":"2026-10-13T19:15:00Z","v":1349,"vw":4.724956},{"c":4.7,"h":4.74,"l":4.675,"n":103,"o":4.73,"t":"2026-10-13T19:30:00Z","v":10103,"vw":4.706178},{"c":4.69,"h":4.745,"l":4.69,"n":80,"o":4.69,"t":"2026-10-13T19:45:00Z","v":6614,"vw":4.710615},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-10-13T20:00:00Z","v":1168,"vw":4.72},{"c":4.68,"h":4.68,"l":4.68,"n":3,"o":4.68,"t":"2026-10-14T10:45:00Z","v":210,"vw":4.68},{"c":4.61,"h":4.72,"l":4.61,"n":3,"o":4.72,"t":"2026-10-14T12:45:00Z","v":800,"vw":4.65125},{"c":4.715,"h":4.77,"l":4.61,"n":73,"o":4.66,"t":"2026-10-14T13:30:00Z","v":10764,"vw":4.666996},{"c":4.64,"h":4.74,"l":4.63,"n":22,"o":4.7,"t":"2026-10-14T13:45:00Z","v":1709,"vw":4.659167},{"c":4.68,"h":4.69,"l":4.6,"n":10,"o":4.6,"t":"2026-10-14T14:00:00Z","v":2891,"vw":4.626297},{"c":4.72,"h":4.7299,"l":4.72,"n":6,"o":4.7299,"t":"2026-10-14T14:15:00Z","v":2196,"vw":4.729429},{"c":4.77,"h":4.77,"l":4.73,"n":19,"o":4.75,"t":"2026-10-14T14:30:00Z","v":1497,"vw":4.754643},{"c":4.75,"h":4.75,"l":4.75,"n":4,"o":4.75,"t":"2026-10-14T14:45:00Z","v":119,"vw":4.75},{"c":4.72,"h":4.72,"l":4.72,"n":10,"o":4.72,"t":"2026-10-14T15:00:00Z","v":1517,"vw":4.72},{"c":4.685,"h":4.72,"l":4.685,"n":25,"o":4.7001,"t":"2026-10-14T15:15:00Z","v":4525,"vw":4.705151},{"c":4.7,"h":4.71,"l":4.7,"n":10,"o":4.71,"t":"2026-10-14T15:30:00Z","v":677,"vw":4.702},{"c":4.71,"h":4.73,"l":4.7,"n":36,"o":4.71,"t":"2026-10-14T15:45:00Z","v":3750,"vw":4.714501},{"c":4.7,"h":4.71,"l":4.7,"n":16,"o":4.7,"t":"2026-10-14T16:00:00Z","v":1013,"vw":4.703333},{"c":4.685,"h":4.7,"l":4.6701,"n":14,"o":4.6704,"t":"2026-10-14T16:15:00Z","v":3135,"vw":4.677903},{"c":4.625,"h":4.6669,"l":4.625,"n":15,"o":4.665,"t":"2026-10-14T16:30:00Z","v":906,"vw":4.646123},{"c":4.62,"h":4.63,"l":4.6,"n":61,"o":4.61,"t":"2026-10-14T16:45:00Z","v":13206,"vw":4.614389},{"c":4.65,"h":4.67,"l":4.63,"n":15,"o":4.63,"t":"2026-10-14T17:00:00Z","v":1573,"vw":4.657},{"c":4.69,"h":4.7,"l":4.65,"n":42,"o":4.65,"t":"2026-10-14T17:15:00Z","v":3732,"vw":4.68011},{"c":4.67,"h":4.6858,"l":4.66,"n":10,"o":4.6858,"t":"2026-10-14T17:30:00Z","v":1410,"vw":4.672528},{"c":4.66,"h":4.68,"l":4.66,"n":9,"o":4.66,"t":"2026-10-14T17:45:00Z","v":678,"vw":4.6675},{"c":4.695,"h":4.695,"l":4.66,"n":30,"o":4.67,"t":"2026-10-14T18:00:00Z","v":2432,"vw":4.677998},{"c":4.665,"h":4.67,"l":4.66,"n":10,"o":4.67,"t":"2026-10-14T18:15:00Z","v":722,"vw":4.66375},{"c":4.65,"h":4.67,"l":4.645,"n":28,"o":4.65,"t":"2026-10-14T18:30:00Z","v":2437,"vw":4.659565},{"c":4.63,"h":4.645,"l":4.62,"n":19,"o":4.63,"t":"2026-10-14T18:45:00Z","v":1078,"vw":4.632222},{"c":4.65,"h":4.66,"l":4.61,"n":116,"o":4.635,"t":"2026-10-14T19:00:00Z","v":10646,"vw":4.652293},{"c":4.64,"h":4.65,"l":4.63,"n":30,"o":4.65,"t":"2026-10-14T19:15:00Z","v":1921,"vw":4.638686},{"c":4.6575,"h":4.6575,"l":4.63,"n":21,"o":4.63,"t":"2026-10-14T19:30:00Z","v":1829,"vw":4.647941},{"c":4.61,"h":4.63,"l":4.562,"n":177,"o":4.61,"t":"2026-10-14T19:45:00Z","v":19208,"vw":4.589303},{"c":4.65,"h":4.65,"l":4.57,"n":5,"o":4.57,"t":"2026-10-14T20:00:00Z","v":1743,"vw":4.578159},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-14T21:15:00Z","v":1000,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T11:00:00Z","v":700,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T13:15:00Z","v":138,"vw":4.55},{"c":4.47,"h":4.575,"l":4.41,"n":79,"o":4.55,"t":"2026-10-15T13:30:00Z","v":18341,"vw":4.521375},{"c":4.49,"h":4.51,"l":4.48,"n":39,"o":4.485,"t":"2026-10-15T13:45:00Z","v":10375,"vw":4.496675},{"c":4.515,"h":4.5346,"l":4.49,"n":29,"o":4.5,"t":"2026-10-15T14:00:00Z","v":4552,"vw":4.512973},{"c":4.49,"h":4.53,"l":4.49,"n":26,"o":4.52,"t":"2026-10-15T14:15:00Z","v":1876,"vw":4.51069},{"c":4.49,"h":4.495,"l":4.485,"n":46,"o":4.49,"t":"2026-10-15T14:30:00Z","v":5082,"vw":4.489663},{"c":4.51,"h":4.515,"l":4.49,"n":31,"o":4.49,"t":"2026-10-15T14:45:00Z","v":2355,"vw":4.508286},{"c":4.45,"h":4.49,"l":4.45,"n":23,"o":4.49,"t":"2026-10-15T15:00:00Z","v":7478,"vw":4.456476},{"c":4.52,"h":4.57,"l":4.5,"n":11,"o":4.57,"t":"2026-10-15T15:15:00Z","v":2413,"vw":4.513478},{"c":4.5,"h":4.505,"l":4.49,"n":35,"o":4.5049,"t":"2026-10-15T15:30:00Z","v":2930,"vw":4.499203},{"c":4.5078,"h":4.52,"l":4.5,"n":18,"o":4.515,"t":"2026-10-15T15:45:00Z","v":1915,"vw":4.509609},{"c":4.5,"h":4.5099,"l":4.5,"n":2,"o":4.5099,"t":"2026-10-15T16:00:00Z","v":300,"vw":4.5066},{"c":4.49,"h":4.51,"l":4.4833,"n":34,"o":4.505,"t":"2026-10-15T16:15:00Z","v":3672,"vw":4.495298},{"c":4.36,"h":4.47,"l":4.36,"n":119,"o":4.47,"t":"2026-10-15T16:30:00Z","v":48371,"vw":4.409406},{"c":4.42,"h":4.42,"l":4.365,"n":27,"o":4.375,"t":"2026-10-15T16:45:00Z","v":9666,"vw":4.382804},{"c":4.38,"h":4.42,"l":4.38,"n":7,"o":4.42,"t":"2026-10-15T17:00:00Z","v":1550,"vw":4.392},{"c":4.37,"h":4.4,"l":4.37,"n":23,"o":4.38,"t":"2026-10-15T17:15:00Z","v":1090,"vw":4.375868},{"c":4.3763,"h":4.3763,"l":4.32,"n":21,"o":4.35,"t":"2026-10-15T17:30:00Z","v":4359,"vw":4.345392},{"c":4.37,"h":4.38,"l":4.345,"n":36,"o":4.345,"t":"2026-10-15T17:45:00Z","v":4413,"vw":4.366455},{"c":4.35,"h":4.3699,"l":4.35,"n":7,"o":4.3699,"t":"2026-10-15T18:00:00Z","v":645,"vw":4.359472},{"c":4.3385,"h":4.34,"l":4.3246,"n":12,"o":4.34,"t":"2026-10-15T18:15:00Z","v":970,"vw":4.335312},{"c":4.31,"h":4.34,"l":4.31,"n":52,"o":4.32,"t":"2026-10-15T18:30:00Z","v":10423,"vw":4.323946},{"c":4.31,"h":4.31,"l":4.28,"n":45,"o":4.305,"t":"2026-10-15T18:45:00Z","v":5154,"vw":4.303935},{"c":4.335,"h":4.3432,"l":4.32,"n":73,"o":4.33,"t":"2026-10-15T19:00:00Z","v":5104,"vw":4.332207},{"c":4.365,"h":4.37,"l":4.33,"n":60,"o":4.34,"t":"2026-10-15T19:15:00Z","v":7812,"vw":4.334689},{"c":4.36,"h":4.36,"l":4.35,"n":15,"o":4.355,"t":"2026-10-15T19:30:00Z","v":2734,"vw":4.357118},{"c":4.385,"h":4.4,"l":4.37,"n":55,"o":4.38,"t":"2026-10-15T19:45:00Z","v":4787,"vw":4.383742},{"c":4.25,"h":4.39,"l":4.25,"n":6,"o":4.39,"t":"2026-10-15T20:00:00Z","v":1944,"vw":4.366907},{"c":4.39,"h":4.39,"l":4.3861,"n":2,"o":4.3861,"t":"2026-10-15T20:45:00Z","v":361,"vw":4.387839},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-15T23:00:00Z","v":113,"vw":4.39},{"c":4.36,"h":4.39,"l":4.36,"n":12,"o":4.39,"t":"2026-10-16T13:30:00Z","v":1997,"vw":4.38653},{"c":4.275,"h":4.3873,"l":4.26,"n":43,"o":4.36,"t":"2026-10-16T13:45:00Z","v":9867,"vw":4.326948},{"c":4.215,"h":4.25,"l":4.17,"n":78,"o":4.25,"t":"2026-10-16T14:00:00Z","v":20730,"vw":4.208471},{"c":4.2,"h":4.29,"l":4.19,"n":69,"o":4.24,"t":"2026-10-16T14:15:00Z","v":16024,"vw":4.22237},{"c":4.21,"h":4.22,"l":4.21,"n":14,"o":4.21,"t":"2026-10-16T14:30:00Z","v":3809,"vw":4.210713},{"c":4.19,"h":4.21,"l":4.19,"n":28,"o":4.21,"t":"2026-10-16T14:45:00Z","v":8022,"vw":4.20203},{"c":4.13,"h":4.1799,"l":4.12,"n":38,"o":4.17,"t":"2026-10-16T15:00:00Z","v":9465,"vw":4.145258},{"c":4.22,"h":4.22,"l":4.13,"n":40,"o":4.13,"t":"2026-10-16T15:15:00Z","v":19512,"vw":4.158352},{"c":4.17,"h":4.2,"l":4.17,"n":18,"o":4.2,"t":"2026-10-16T15:30:00Z","v":1655,"vw":4.197579},{"c":4.215,"h":4.2264,"l":4.16,"n":49,"o":4.1626,"t":"2026-10-16T15:45:00Z","v":16252,"vw":4.167764},{"c":4.23,"h":4.24,"l":4.215,"n":17,"o":4.215,"t":"2026-10-16T16:00:00Z","v":4830,"vw":4.230724},{"c":4.3,"h":4.3082,"l":4.2272,"n":36,"o":4.23,"t":"2026-10-16T16:15:00Z","v":14694,"vw":4.260868},{"c":4.3,"h":4.3,"l":4.25,"n":20,"o":4.25,"t":"2026-10-16T16:30:00Z","v":1184,"vw":4.277647},{"c":4.3,"h":4.31,"l":4.3,"n":11,"o":4.31,"t":"2026-10-16T16:45:00Z","v":1736,"vw":4.300938},{"c":4.31,"h":4.32,"l":4.305,"n":24,"o":4.31,"t":"2026-10-16T17:00:00Z","v":1553,"vw":4.311818},{"c":4.315,"h":4.315,"l":4.27,"n":24,"o":4.305,"t":"2026-10-16T17:15:00Z","v":1510,"vw":4.301097},{"c":4.3,"h":4.3669,"l":4.25,"n":39,"o":4.3669,"t":"2026-10-16T17:30:00Z","v":3706,"vw":4.290821},{"c":4.29,"h":4.29,"l":4.26,"n":57,"o":4.26,"t":"2026-10-16T17:45:00Z","v":2735,"vw":4.271756},{"c":4.27,"h":4.275,"l":4.27,"n":3,"o":4.275,"t":"2026-10-16T18:00:00Z","v":302,"vw":4.273333},{"c":4.335,"h":4.37,"l":4.26,"n":81,"o":4.26,"t":"2026-10-16T18:15:00Z","v":14177,"vw":4.317072},{"c":4.42,"h":4.44,"l":4.34,"n":149,"o":4.37,"t":"2026-10-16T18:30:00Z","v":23395,"vw":4.388598},{"c":4.37,"h":4.4,"l":4.36,"n":69,"o":4.37,"t":"2026-10-16T18:45:00Z","v":3440,"vw":4.374371},{"c":4.37,"h":4.38,"l":4.36,"n":58,"o":4.37,"t":"2026-10-16T19:00:00Z","v":2466,"vw":4.368239},{"c":4.37,"h":4.39,"l":4.37,"n":42,"o":4.37,"t":"2026-10-16T19:15:00Z","v":1691,"vw":4.376815},{"c":4.33,"h":4.37,"l":4.285,"n":157,"o":4.36,"t":"2026-10-16T19:30:00Z","v":21308,"vw":4.326811},{"c":4.4,"h":4.4,"l":4.32,"n":265,"o":4.34,"t":"2026-10-16T19:45:00Z","v":14706,"vw":4.355536},{"c":4.36,"h":4.36,"l":4.36,"n":4,"o":4.36,"t":"2026-10-16T20:00:00Z","v":4497,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":5,"o":4.36,"t":"2026-10-19T10:45:00Z","v":269,"vw":4.36},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-19T11:45:00Z","v":1000,"vw":4.3},{"c":4.48,"h":4.48,"l":4.35,"n":8,"o":4.35,"t":"2026-10-19T13:30:00Z","v":2523,"vw":4.402964},{"c":4.35,"h":4.415,"l":4.35,"n":17,"o":4.415,"t":"2026-10-19T13:45:00Z","v":4382,"vw":4.355662},{"c":4.3,"h":4.3,"l":4.2596,"n":7,"o":4.2596,"t":"2026-10-19T14:00:00Z","v":1381,"vw":4.295116},{"c":4.335,"h":4.335,"l":4.335,"n":4,"o":4.335,"t":"2026-10-19T14:15:00Z","v":123,"vw":4.335},{"c":4.335,"h":4.335,"l":4.27,"n":16,"o":4.29,"t":"2026-10-19T14:30:00Z","v":951,"vw":4.282424},{"c":4.33,"h":4.33,"l":4.33,"n":6,"o":4.33,"t":"2026-10-19T14:45:00Z","v":481,"vw":4.33},{"c":4.38,"h":4.38,"l":4.345,"n":3,"o":4.345,"t":"2026-10-19T15:00:00Z","v":221,"vw":4.3625},{"c":4.39,"h":4.39,"l":4.3598,"n":16,"o":4.3598,"t":"2026-10-19T15:30:00Z","v":5218,"vw":4.363959},{"c":4.35,"h":4.3699,"l":4.31,"n":24,"o":4.35,"t":"2026-10-19T15:45:00Z","v":778,"vw":4.338601},{"c":4.37,"h":4.37,"l":4.35,"n":9,"o":4.35,"t":"2026-10-19T16:15:00Z","v":512,"vw":4.36},{"c":4.42,"h":4.42,"l":4.35,"n":18,"o":4.35,"t":"2026-10-19T16:30:00Z","v":3201,"vw":4.384496},{"c":4.38,"h":4.395,"l":4.38,"n":3,"o":4.395,"t":"2026-10-19T16:45:00Z","v":406,"vw":4.39125},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-19T17:00:00Z","v":223,"vw":4.39},{"c":4.385,"h":4.4,"l":4.385,"n":13,"o":4.4,"t":"2026-10-19T17:15:00Z","v":547,"vw":4.394231},{"c":4.3966,"h":4.3966,"l":4.38,"n":14,"o":4.39,"t":"2026-10-19T17:30:00Z","v":947,"vw":4.389758},{"c":4.41,"h":4.41,"l":4.4016,"n":2,"o":4.4016,"t":"2026-10-19T18:00:00Z","v":1100,"vw":4.402364},{"c":4.38,"h":4.3906,"l":4.38,"n":55,"o":4.3906,"t":"2026-10-19T18:15:00Z","v":3531,"vw":4.387585},{"c":4.37,"h":4.39,"l":4.37,"n":29,"o":4.373,"t":"2026-10-19T18:30:00Z","v":1920,"vw":4.377524},{"c":4.36,"h":4.3706,"l":4.36,"n":11,"o":4.365,"t":"2026-10-19T18:45:00Z","v":1193,"vw":4.36892},{"c":4.38,"h":4.38,"l":4.36,"n":11,"o":4.3737,"t":"2026-10-19T19:00:00Z","v":691,"vw":4.371346},{"c":4.3518,"h":4.3518,"l":4.3518,"n":2,"o":4.3518,"t":"2026-10-19T19:15:00Z","v":374,"vw":4.3518},{"c":4.38,"h":4.39,"l":4.36,"n":16,"o":4.37,"t":"2026-10-19T19:30:00Z","v":2456,"vw":4.367805},{"c":4.36,"h":4.375,"l":4.32,"n":86,"o":4.375,"t":"2026-10-19T19:45:00Z","v":5276,"vw":4.357505},{"c":4.36,"h":4.36,"l":4.36,"n":3,"o":4.36,"t":"2026-10-19T20:00:00Z","v":1265,"vw":4.36},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-19T21:00:00Z","v":1000,"vw":4.28},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-19T22:15:00Z","v":200,"vw":4.28},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-20T11:15:00Z","v":200,"vw":5.1},{"c":4.5,"h":4.6,"l":4.5,"n":12,"o":4.54,"t":"2026-10-20T11:45:00Z","v":944,"vw":4.553505},{"c":4.43,"h":4.505,"l":4.24,"n":44,"o":4.37,"t":"2026-10-20T13:30:00Z","v":10407,"vw":4.402072},{"c":4.43,"h":4.46,"l":4.422,"n":14,"o":4.46,"t":"2026-10-20T13:45:00Z","v":2597,"vw":4.449091},{"c":4.46,"h":4.5399,"l":4.43,"n":36,"o":4.43,"t":"2026-10-20T14:00:00Z","v":19620,"vw":4.465652},{"c":4.5,"h":4.59,"l":4.49,"n":47,"o":4.5,"t":"2026-10-20T14:15:00Z","v":8386,"vw":4.524601},{"c":4.51,"h":4.5788,"l":4.49,"n":12,"o":4.49,"t":"2026-10-20T14:30:00Z","v":1326,"vw":4.501008},{"c":4.59,"h":4.59,"l":4.5,"n":19,"o":4.5672,"t":"2026-10-20T14:45:00Z","v":5069,"vw":4.562363},{"c":4.56,"h":4.635,"l":4.56,"n":40,"o":4.58,"t":"2026-10-20T15:00:00Z","v":5779,"vw":4.580182},{"c":4.56,"h":4.59,"l":4.56,"n":10,"o":4.56,"t":"2026-10-20T15:15:00Z","v":935,"vw":4.563333},{"c":4.59,"h":4.615,"l":4.49,"n":118,"o":4.57,"t":"2026-10-20T15:30:00Z","v":16294,"vw":4.553797},{"c":4.555,"h":4.57,"l":4.555,"n":13,"o":4.566,"t":"2026-10-20T15:45:00Z","v":1064,"vw":4.559452},{"c":4.475,"h":4.52,"l":4.475,"n":29,"o":4.515,"t":"2026-10-20T16:00:00Z","v":3298,"vw":4.507379},{"c":4.485,"h":4.485,"l":4.485,"n":2,"o":4.485,"t":"2026-10-20T16:15:00Z","v":118,"vw":4.485},{"c":4.55,"h":4.55,"l":4.48,"n":34,"o":4.49,"t":"2026-10-20T16:30:00Z","v":5558,"vw":4.516754},{"c":4.54,"h":4.555,"l":4.515,"n":25,"o":4.555,"t":"2026-10-20T16:45:00Z","v":1574,"vw":4.537448},{"c":4.5,"h":4.52,"l":4.5,"n":5,"o":4.51,"t":"2026-10-20T17:00:00Z","v":511,"vw":4.51},{"c":4.51,"h":4.51,"l":4.51,"n":5,"o":4.51,"t":"2026-10-20T17:15:00Z","v":412,"vw":4.51},{"c":4.5,"h":4.5531,"l":4.5,"n":38,"o":4.535,"t":"2026-10-20T17:45:00Z","v":2458,"vw":4.534879},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-20T18:00:00Z","v":100,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":5,"o":4.52,"t":"2026-10-20T18:15:00Z","v":329,"vw":4.52},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-20T18:30:00Z","v":161,"vw":4.49},{"c":4.49,"h":4.51,"l":4.4701,"n":34,"o":4.49,"t":"2026-10-20T18:45:00Z","v":5965,"vw":4.481084},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-20T19:00:00Z","v":100,"vw":4.49},{"c":4.47,"h":4.48,"l":4.46,"n":20,"o":4.47,"t":"2026-10-20T19:15:00Z","v":1178,"vw":4.4675},{"c":4.49,"h":4.49,"l":4.475,"n":16,"o":4.475,"t":"2026-10-20T19:30:00Z","v":655,"vw":4.4825},{"c":4.535,"h":4.54,"l":4.5,"n":79,"o":4.52,"t":"2026-10-20T19:45:00Z","v":6245,"vw":4.523001},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-20T20:00:00Z","v":1980,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":2,"o":4.53,"t":"2026-10-21T11:15:00Z","v":135,"vw":4.53},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-10-21T13:15:00Z","v":128,"vw":4.53},{"c":4.53,"h":4.5973,"l":4.5,"n":23,"o":4.53,"t":"2026-10-21T13:30:00Z","v":13894,"vw":4.552086},{"c":4.52,"h":4.61,"l":4.5,"n":32,"o":4.61,"t":"2026-10-21T13:45:00Z","v":5025,"vw":4.545513},{"c":4.52,"h":4.54,"l":4.52,"n":17,"o":4.52,"t":"2026-10-21T14:00:00Z","v":2433,"vw":4.527168},{"c":4.555,"h":4.59,"l":4.555,"n":18,"o":4.59,"t":"2026-10-21T14:15:00Z","v":4649,"vw":4.564949},{"c":4.6,"h":4.6,"l":4.55,"n":11,"o":4.57,"t":"2026-10-21T14:30:00Z","v":2432,"vw":4.588936},{"c":4.5701,"h":4.605,"l":4.5701,"n":8,"o":4.5869,"t":"2026-10-21T14:45:00Z","v":639,"vw":4.584533},{"c":4.615,"h":4.615,"l":4.5869,"n":19,"o":4.5869,"t":"2026-10-21T15:00:00Z","v":1345,"vw":4.606017},{"c":4.67,"h":4.7,"l":4.62,"n":109,"o":4.64,"t":"2026-10-21T15:15:00Z","v":43139,"vw":4.66662},{"c":4.65,"h":4.68,"l":4.65,"n":11,"o":4.68,"t":"2026-10-21T15:30:00Z","v":965,"vw":4.657051},{"c":4.6558,"h":4.69,"l":4.65,"n":15,"o":4.6899,"t":"2026-10-21T15:45:00Z","v":1891,"vw":4.656055},{"c":4.63,"h":4.65,"l":4.63,"n":14,"o":4.638,"t":"2026-10-21T16:00:00Z","v":1179,"vw":4.633455},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-21T16:15:00Z","v":100,"vw":4.63},{"c":4.69,"h":4.69,"l":4.64,"n":18,"o":4.64,"t":"2026-10-21T16:30:00Z","v":1441,"vw":4.656077},{"c":4.66,"h":4.68,"l":4.642,"n":13,"o":4.67,"t":"2026-10-21T16:45:00Z","v":1029,"vw":4.657355},{"c":4.6606,"h":4.6646,"l":4.66,"n":13,"o":4.6646,"t":"2026-10-21T17:00:00Z","v":1839,"vw":4.661761},{"c":4.65,"h":4.67,"l":4.65,"n":22,"o":4.65,"t":"2026-10-21T17:15:00Z","v":2821,"vw":4.656659},{"c":4.65,"h":4.65,"l":4.65,"n":6,"o":4.65,"t":"2026-10-21T17:30:00Z","v":399,"vw":4.65},{"c":4.66,"h":4.675,"l":4.6318,"n":22,"o":4.6318,"t":"2026-10-21T17:45:00Z","v":4398,"vw":4.6396},{"c":4.63,"h":4.66,"l":4.63,"n":14,"o":4.66,"t":"2026-10-21T18:00:00Z","v":502,"vw":4.65},{"c":4.65,"h":4.6536,"l":4.65,"n":24,"o":4.6536,"t":"2026-10-21T18:15:00Z","v":703,"vw":4.651989},{"c":4.67,"h":4.69,"l":4.64,"n":48,"o":4.665,"t":"2026-10-21T18:30:00Z","v":5307,"vw":4.66529},{"c":4.672,"h":4.6801,"l":4.67,"n":37,"o":4.67,"t":"2026-10-21T18:45:00Z","v":2942,"vw":4.677535},{"c":4.66,"h":4.68,"l":4.66,"n":32,"o":4.68,"t":"2026-10-21T19:00:00Z","v":7002,"vw":4.675057},{"c":4.64,"h":4.66,"l":4.64,"n":19,"o":4.66,"t":"2026-10-21T19:15:00Z","v":1301,"vw":4.644421},{"c":4.63,"h":4.665,"l":4.63,"n":25,"o":4.63,"t":"2026-10-21T19:30:00Z","v":6640,"vw":4.645633},{"c":4.665,"h":4.67,"l":4.64,"n":92,"o":4.64,"t":"2026-10-21T19:45:00Z","v":8617,"vw":4.656276},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-21T20:00:00Z","v":1123,"vw":4.66},{"c":4.65,"h":4.6622,"l":4.65,"n":7,"o":4.6615,"t":"2026-10-21T20:45:00Z","v":2794,"vw":4.659589},{"c":4.63,"h":4.64,"l":4.63,"n":4,"o":4.64,"t":"2026-10-21T21:15:00Z","v":300,"vw":4.635}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.6692161194351522,"strike":6.3593659290867315,"iv":2.1358436846203936,"gamma":0.22151880108683702,"theta":-0.019076777090401675,"vega":0.005187348521935946,"rho":0.0011424226868918166,"breakevenPct":51.80522782984631}],"put":[{"delta":0.6,"premium":0.9692564467697328,"strike":5.325771884458911,"iv":0.9493902644468717,"gamma":0.32836812656244063,"theta":-0.007393717180971919,"vega":0.005030562735699682,"rho":-0.0030773201549137187,"breakevenPct":5.906794002393562},{"delta":0.65,"premium":1.6271890474851407,"strike":5.997131681107287,"iv":1.1953516688290877,"gamma":0.2684330552087724,"theta":-0.008569590573679174,"vega":0.004739026289068986,"rho":-0.0037989641070553196,"breakevenPct":5.616789770580005},{"delta":0.7,"premium":2.285121648200547,"strike":6.66849147775566,"iv":1.4413130732113033,"gamma":0.20849798385510435,"theta":-0.009745463966386425,"vega":0.004447489842438291,"rho":-0.004520608059196919,"breakevenPct":5.326785538766449},{"delta":0.75,"premium":2.943054248915955,"strike":7.339851274404036,"iv":1.6872744775935191,"gamma":0.14856291250143613,"theta":-0.010921337359093678,"vega":0.0041559533958075955,"rho":-0.00524225201133852,"breakevenPct":5.036781306952892},{"delta":0.8,"premium":5.748653215274875,"strike":10.175407288156439,"iv":2.2008935669156804,"gamma":0.1014633191953345,"theta":-0.012149735535452146,"vega":0.003666692100432619,"rho":-0.0077163295623216485,"breakevenPct":4.3897608448906205}]},"raw":{"call":[{"delta":0.45,"premium":0.6692161194351522,"strike":6.3593659290867315,"iv":2.1358436846203936,"gamma":0.22151880108683702,"theta":-0.019076777090401675,"vega":0.005187348521935946,"rho":0.0011424226868918166,"breakevenPct":51.80522782984631}],"put":[{"delta":0.6,"premium":0.9692564467697328,"strike":5.325771884458911,"iv":0.9493902644468717,"gamma":0.32836812656244063,"theta":-0.007393717180971919,"vega":0.005030562735699682,"rho":-0.0030773201549137187,"breakevenPct":5.906794002393562},{"delta":0.65,"premium":1.6271890474851407,"strike":5.997131681107287,"iv":1.1953516688290877,"gamma":0.2684330552087724,"theta":-0.008569590573679174,"vega":0.004739026289068986,"rho":-0.0037989641070553196,"breakevenPct":5.616789770580005},{"delta":0.7,"premium":2.285121648200547,"strike":6.66849147775566,"iv":1.4413130732113033,"gamma":0.20849798385510435,"theta":-0.009745463966386425,"vega":0.004447489842438291,"rho":-0.004520608059196919,"breakevenPct":5.326785538766449},{"delta":0.75,"premium":2.943054248915955,"strike":7.339851274404036,"iv":1.6872744775935191,"gamma":0.14856291250143613,"theta":-0.010921337359093678,"vega":0.0041559533958075955,"rho":-0.00524225201133852,"breakevenPct":5.036781306952892},{"delta":0.8,"premium":5.748653215274875,"strike":10.175407288156439,"iv":2.2008935669156804,"gamma":0.1014633191953345,"theta":-0.012149735535452146,"vega":0.003666692100432619,"rho":-0.0077163295623216485,"breakevenPct":4.3897608448906205}]}},"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"}}