{"symbol":"CSHR","url":"https://intraalpha.com/companies/CSHR","capturedAt":"2026-10-22T04:38:46.908Z","state":"partial","quote":{"symbol":"CSHR","last_price":4.06,"prev_close":3.95,"regular_close":4.06,"change":0.11,"change_pct":2.7848,"regular_change":0.11,"regular_change_pct":2.7848,"extended_change":0,"extended_change_pct":0,"bid":3.55,"ask":4.15,"bid_size":100,"ask_size":100,"volume":238647,"vwap":4.072813,"open":3.96,"high":4.13,"low":3.905,"close":4.06,"trade_count":2499,"last_trade_at":"2026-10-21T20:00:00.543812764Z","last_quote_at":"2026-10-21T20:00:30.936382715Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:38:39.957970848-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-21T19:59:47.242Z","bars":[{"c":3.9,"h":4,"l":3.9,"n":27,"o":3.99,"t":"2026-10-15T13:30:00Z","v":8055,"vw":3.977493},{"c":3.9559,"h":3.9559,"l":3.9559,"n":1,"o":3.9559,"t":"2026-10-15T13:35:00Z","v":934,"vw":3.9559},{"c":3.92,"h":3.97,"l":3.92,"n":14,"o":3.97,"t":"2026-10-15T13:40:00Z","v":1046,"vw":3.955333},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-10-15T13:45:00Z","v":323,"vw":3.91},{"c":3.91,"h":3.923419,"l":3.91,"n":19,"o":3.923419,"t":"2026-10-15T13:50:00Z","v":2730,"vw":3.921085},{"c":3.95,"h":3.965,"l":3.94,"n":71,"o":3.94,"t":"2026-10-15T14:00:00Z","v":2889,"vw":3.951457},{"c":3.98,"h":4.06,"l":3.935,"n":211,"o":3.935,"t":"2026-10-15T14:05:00Z","v":30507,"vw":4.012748},{"c":3.92,"h":4.02,"l":3.92,"n":82,"o":4.02,"t":"2026-10-15T14:10:00Z","v":14298,"vw":3.956922},{"c":3.95,"h":3.95,"l":3.95,"n":9,"o":3.95,"t":"2026-10-15T14:15:00Z","v":330,"vw":3.95},{"c":3.955,"h":3.97,"l":3.955,"n":21,"o":3.965,"t":"2026-10-15T14:20:00Z","v":1596,"vw":3.967711},{"c":3.965,"h":4,"l":3.96,"n":62,"o":3.97,"t":"2026-10-15T14:25:00Z","v":6301,"vw":3.974522},{"c":3.93,"h":3.94,"l":3.925,"n":27,"o":3.94,"t":"2026-10-15T14:30:00Z","v":1365,"vw":3.928333},{"c":3.95,"h":3.95,"l":3.935,"n":7,"o":3.935,"t":"2026-10-15T14:35:00Z","v":519,"vw":3.946667},{"c":3.96,"h":4,"l":3.935,"n":68,"o":3.935,"t":"2026-10-15T14:40:00Z","v":9647,"vw":3.967706},{"c":3.97,"h":3.99,"l":3.96,"n":16,"o":3.96,"t":"2026-10-15T14:45:00Z","v":779,"vw":3.971667},{"c":3.965,"h":3.965,"l":3.96,"n":8,"o":3.96,"t":"2026-10-15T14:50:00Z","v":1115,"vw":3.960714},{"c":3.975,"h":3.975,"l":3.96,"n":26,"o":3.9625,"t":"2026-10-15T15:00:00Z","v":5263,"vw":3.964346},{"c":4.02,"h":4.02,"l":3.97,"n":45,"o":3.97,"t":"2026-10-15T15:05:00Z","v":4144,"vw":3.994917},{"c":4.02,"h":4.07,"l":4.02,"n":258,"o":4.02,"t":"2026-10-15T15:10:00Z","v":8948,"vw":4.024812},{"c":4.02,"h":4.02,"l":4.01,"n":16,"o":4.01,"t":"2026-10-15T15:15:00Z","v":694,"vw":4.0175},{"c":4.01,"h":4.05,"l":4.01,"n":79,"o":4.04,"t":"2026-10-15T15:20:00Z","v":6690,"vw":4.023487},{"c":4.02,"h":4.03,"l":4.015,"n":18,"o":4.02,"t":"2026-10-15T15:25:00Z","v":1397,"vw":4.020479},{"c":4.065,"h":4.065,"l":4.02,"n":22,"o":4.02,"t":"2026-10-15T15:30:00Z","v":6233,"vw":4.036525},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-15T15:35:00Z","v":300,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-15T15:45:00Z","v":105,"vw":4.04},{"c":4.05,"h":4.05,"l":4.03,"n":8,"o":4.03,"t":"2026-10-15T15:50:00Z","v":453,"vw":4.042424},{"c":4.0475,"h":4.0475,"l":4.035,"n":4,"o":4.035,"t":"2026-10-15T15:55:00Z","v":360,"vw":4.043929},{"c":4.04,"h":4.05,"l":4.04,"n":7,"o":4.05,"t":"2026-10-15T16:00:00Z","v":1620,"vw":4.04625},{"c":4.04,"h":4.05,"l":4.04,"n":8,"o":4.04,"t":"2026-10-15T16:15:00Z","v":2613,"vw":4.044},{"c":4.035,"h":4.05,"l":4.035,"n":8,"o":4.04,"t":"2026-10-15T16:20:00Z","v":451,"vw":4.04375},{"c":4.0532,"h":4.0532,"l":4.0532,"n":1,"o":4.0532,"t":"2026-10-15T16:25:00Z","v":109,"vw":4.0532},{"c":4.03,"h":4.035,"l":4.03,"n":14,"o":4.035,"t":"2026-10-15T16:35:00Z","v":1609,"vw":4.032924},{"c":4.05,"h":4.06,"l":4.05,"n":13,"o":4.06,"t":"2026-10-15T16:45:00Z","v":574,"vw":4.054518},{"c":4.07,"h":4.07,"l":4.06,"n":5,"o":4.06,"t":"2026-10-15T16:55:00Z","v":343,"vw":4.065618},{"c":4.0958,"h":4.098,"l":4.07,"n":8,"o":4.07,"t":"2026-10-15T17:00:00Z","v":3432,"vw":4.077059},{"c":4.065,"h":4.13,"l":4.065,"n":92,"o":4.1,"t":"2026-10-15T17:05:00Z","v":103892,"vw":4.125672},{"c":4.055,"h":4.055,"l":4.04,"n":32,"o":4.05,"t":"2026-10-15T17:10:00Z","v":5080,"vw":4.043557},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-15T17:15:00Z","v":110,"vw":4.08},{"c":4.02,"h":4.045,"l":4.01,"n":34,"o":4.015,"t":"2026-10-15T17:30:00Z","v":4359,"vw":4.024691},{"c":4.05,"h":4.05,"l":4.02,"n":24,"o":4.02,"t":"2026-10-15T17:35:00Z","v":3525,"vw":4.029288},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-15T17:40:00Z","v":600,"vw":4.05},{"c":4.07,"h":4.07,"l":4.05,"n":28,"o":4.06,"t":"2026-10-15T17:45:00Z","v":4000,"vw":4.051711},{"c":4.06,"h":4.07,"l":4.06,"n":7,"o":4.07,"t":"2026-10-15T17:50:00Z","v":1178,"vw":4.060909},{"c":4.06,"h":4.08,"l":4.045,"n":29,"o":4.045,"t":"2026-10-15T17:55:00Z","v":13135,"vw":4.073496},{"c":4.08,"h":4.08,"l":4.04,"n":111,"o":4.04,"t":"2026-10-15T18:00:00Z","v":7938,"vw":4.05225},{"c":4.065,"h":4.065,"l":4.065,"n":11,"o":4.065,"t":"2026-10-15T18:05:00Z","v":455,"vw":4.065},{"c":4.0454,"h":4.0454,"l":4.0454,"n":3,"o":4.0454,"t":"2026-10-15T18:10:00Z","v":164,"vw":4.0454},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-15T18:15:00Z","v":122,"vw":4.06},{"c":4.05,"h":4.05,"l":4.04,"n":7,"o":4.04,"t":"2026-10-15T18:20:00Z","v":545,"vw":4.047899},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-15T18:25:00Z","v":120,"vw":4.08},{"c":4.065,"h":4.065,"l":4.065,"n":9,"o":4.065,"t":"2026-10-15T18:30:00Z","v":363,"vw":4.065},{"c":4.07,"h":4.07,"l":4.065,"n":5,"o":4.065,"t":"2026-10-15T18:35:00Z","v":511,"vw":4.069},{"c":4.04,"h":4.08,"l":4.03,"n":38,"o":4.08,"t":"2026-10-15T18:40:00Z","v":5949,"vw":4.05505},{"c":4.055,"h":4.07,"l":4.055,"n":44,"o":4.06,"t":"2026-10-15T18:45:00Z","v":1407,"vw":4.05875},{"c":4.05,"h":4.06,"l":4.0407,"n":42,"o":4.0407,"t":"2026-10-15T18:50:00Z","v":1799,"vw":4.050823},{"c":4.0699,"h":4.0699,"l":4.05,"n":47,"o":4.05,"t":"2026-10-15T18:55:00Z","v":1305,"vw":4.054422},{"c":4.07,"h":4.07,"l":4.055,"n":33,"o":4.055,"t":"2026-10-15T19:00:00Z","v":888,"vw":4.06},{"c":4.055,"h":4.055,"l":4.05,"n":26,"o":4.05,"t":"2026-10-15T19:05:00Z","v":861,"vw":4.05108},{"c":4.07,"h":4.07,"l":4.055,"n":21,"o":4.055,"t":"2026-10-15T19:10:00Z","v":812,"vw":4.06},{"c":4.055,"h":4.07,"l":4.055,"n":144,"o":4.07,"t":"2026-10-15T19:15:00Z","v":2633,"vw":4.062168},{"c":4.07,"h":4.07,"l":4.05,"n":93,"o":4.07,"t":"2026-10-15T19:20:00Z","v":7939,"vw":4.060287},{"c":4.055,"h":4.06,"l":4.055,"n":25,"o":4.06,"t":"2026-10-15T19:25:00Z","v":402,"vw":4.0575},{"c":4.055,"h":4.055,"l":4.055,"n":7,"o":4.055,"t":"2026-10-15T19:30:00Z","v":677,"vw":4.055},{"c":4.055,"h":4.06,"l":4.055,"n":29,"o":4.06,"t":"2026-10-15T19:35:00Z","v":992,"vw":4.055714},{"c":4.075,"h":4.085,"l":4.055,"n":183,"o":4.055,"t":"2026-10-15T19:40:00Z","v":13427,"vw":4.070619},{"c":4.06,"h":4.08,"l":4.06,"n":31,"o":4.08,"t":"2026-10-15T19:45:00Z","v":2405,"vw":4.066046},{"c":4.075,"h":4.085,"l":4.07,"n":115,"o":4.07,"t":"2026-10-15T19:50:00Z","v":10502,"vw":4.073565},{"c":4.07,"h":4.09,"l":4.06,"n":304,"o":4.084,"t":"2026-10-15T19:55:00Z","v":37914,"vw":4.07138},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-15T20:00:00Z","v":36084,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-16T13:25:00Z","v":132,"vw":4.1},{"c":4.04,"h":4.07,"l":4.04,"n":21,"o":4.07,"t":"2026-10-16T13:30:00Z","v":5318,"vw":4.047475},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-16T13:35:00Z","v":125,"vw":4.06},{"c":4.035,"h":4.07,"l":4.035,"n":10,"o":4.035,"t":"2026-10-16T13:50:00Z","v":4639,"vw":4.064977},{"c":4.035,"h":4.035,"l":4.035,"n":2,"o":4.035,"t":"2026-10-16T13:55:00Z","v":125,"vw":4.035},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T14:20:00Z","v":100,"vw":4.04},{"c":4.025,"h":4.025,"l":4.025,"n":3,"o":4.025,"t":"2026-10-16T14:35:00Z","v":140,"vw":4.025},{"c":4.02,"h":4.05,"l":4.02,"n":10,"o":4.05,"t":"2026-10-16T14:50:00Z","v":669,"vw":4.0425},{"c":3.96,"h":4.002,"l":3.96,"n":94,"o":4.002,"t":"2026-10-16T15:10:00Z","v":6226,"vw":3.988052},{"c":3.965,"h":3.97,"l":3.95,"n":11,"o":3.95,"t":"2026-10-16T15:25:00Z","v":1501,"vw":3.952693},{"c":3.945,"h":3.95,"l":3.945,"n":12,"o":3.95,"t":"2026-10-16T15:35:00Z","v":508,"vw":3.9475},{"c":3.945,"h":3.955,"l":3.945,"n":52,"o":3.945,"t":"2026-10-16T15:40:00Z","v":2162,"vw":3.948031},{"c":3.945,"h":3.945,"l":3.945,"n":3,"o":3.945,"t":"2026-10-16T15:45:00Z","v":845,"vw":3.945},{"c":3.96,"h":3.96,"l":3.945,"n":19,"o":3.945,"t":"2026-10-16T15:50:00Z","v":1154,"vw":3.95},{"c":3.945,"h":3.965,"l":3.945,"n":23,"o":3.95,"t":"2026-10-16T15:55:00Z","v":4083,"vw":3.949731},{"c":3.945,"h":3.945,"l":3.945,"n":4,"o":3.945,"t":"2026-10-16T16:00:00Z","v":302,"vw":3.945},{"c":3.94,"h":3.9485,"l":3.94,"n":10,"o":3.94,"t":"2026-10-16T16:15:00Z","v":3108,"vw":3.947639},{"c":3.91,"h":3.92,"l":3.91,"n":22,"o":3.92,"t":"2026-10-16T16:25:00Z","v":794,"vw":3.9175},{"c":3.91,"h":3.91,"l":3.905,"n":20,"o":3.91,"t":"2026-10-16T16:30:00Z","v":997,"vw":3.909286},{"c":3.92,"h":3.92,"l":3.905,"n":6,"o":3.905,"t":"2026-10-16T16:40:00Z","v":420,"vw":3.915},{"c":3.91,"h":3.91,"l":3.91,"n":11,"o":3.91,"t":"2026-10-16T16:45:00Z","v":336,"vw":3.91},{"c":3.905,"h":3.905,"l":3.905,"n":1,"o":3.905,"t":"2026-10-16T16:55:00Z","v":100,"vw":3.905},{"c":3.885,"h":3.89,"l":3.885,"n":16,"o":3.89,"t":"2026-10-16T17:00:00Z","v":814,"vw":3.888869},{"c":3.875,"h":3.875,"l":3.875,"n":6,"o":3.875,"t":"2026-10-16T17:10:00Z","v":2492,"vw":3.875},{"c":3.87,"h":3.875,"l":3.87,"n":7,"o":3.875,"t":"2026-10-16T17:15:00Z","v":354,"vw":3.8725},{"c":3.88,"h":3.88,"l":3.88,"n":24,"o":3.88,"t":"2026-10-16T17:20:00Z","v":2015,"vw":3.88},{"c":3.91,"h":3.91,"l":3.9,"n":5,"o":3.9,"t":"2026-10-16T17:25:00Z","v":392,"vw":3.905},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-16T17:35:00Z","v":117,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-10-16T17:40:00Z","v":169,"vw":3.91},{"c":3.885,"h":3.9,"l":3.885,"n":61,"o":3.89,"t":"2026-10-16T17:45:00Z","v":2471,"vw":3.894333},{"c":3.89,"h":3.89,"l":3.885,"n":8,"o":3.885,"t":"2026-10-16T17:50:00Z","v":404,"vw":3.888571},{"c":3.895,"h":3.895,"l":3.89,"n":3,"o":3.89,"t":"2026-10-16T17:55:00Z","v":351,"vw":3.891429},{"c":3.89,"h":3.89,"l":3.88,"n":19,"o":3.89,"t":"2026-10-16T18:00:00Z","v":580,"vw":3.8875},{"c":3.89,"h":3.89,"l":3.87,"n":49,"o":3.89,"t":"2026-10-16T18:05:00Z","v":2366,"vw":3.883158},{"c":3.88,"h":3.885,"l":3.88,"n":14,"o":3.88,"t":"2026-10-16T18:15:00Z","v":875,"vw":3.880706},{"c":3.87,"h":3.88,"l":3.86,"n":44,"o":3.88,"t":"2026-10-16T18:20:00Z","v":4949,"vw":3.864111},{"c":3.89,"h":3.89,"l":3.87,"n":33,"o":3.875,"t":"2026-10-16T18:25:00Z","v":2773,"vw":3.881108},{"c":3.89,"h":3.89,"l":3.88,"n":12,"o":3.88,"t":"2026-10-16T18:35:00Z","v":952,"vw":3.887143},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-10-16T18:40:00Z","v":254,"vw":3.89},{"c":3.88,"h":3.89,"l":3.88,"n":7,"o":3.89,"t":"2026-10-16T18:45:00Z","v":297,"vw":3.885},{"c":3.85,"h":3.88,"l":3.845,"n":76,"o":3.88,"t":"2026-10-16T18:50:00Z","v":2525,"vw":3.860302},{"c":3.86,"h":3.86,"l":3.85,"n":37,"o":3.85,"t":"2026-10-16T18:55:00Z","v":2564,"vw":3.856614},{"c":3.86,"h":3.86,"l":3.855,"n":12,"o":3.855,"t":"2026-10-16T19:00:00Z","v":1410,"vw":3.856645},{"c":3.88,"h":3.89,"l":3.86,"n":87,"o":3.87,"t":"2026-10-16T19:05:00Z","v":12558,"vw":3.879008},{"c":3.89,"h":3.898,"l":3.88,"n":21,"o":3.89,"t":"2026-10-16T19:10:00Z","v":2145,"vw":3.887854},{"c":3.89,"h":3.89,"l":3.8801,"n":24,"o":3.89,"t":"2026-10-16T19:15:00Z","v":1287,"vw":3.884676},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-16T19:20:00Z","v":340,"vw":3.89},{"c":3.87,"h":3.89,"l":3.87,"n":14,"o":3.89,"t":"2026-10-16T19:25:00Z","v":658,"vw":3.880654},{"c":3.89,"h":3.89,"l":3.88,"n":17,"o":3.88,"t":"2026-10-16T19:30:00Z","v":562,"vw":3.886503},{"c":3.865,"h":3.88,"l":3.865,"n":15,"o":3.88,"t":"2026-10-16T19:35:00Z","v":260,"vw":3.8725},{"c":3.88,"h":3.88,"l":3.865,"n":68,"o":3.875,"t":"2026-10-16T19:40:00Z","v":3599,"vw":3.873426},{"c":3.88,"h":3.89,"l":3.88,"n":27,"o":3.89,"t":"2026-10-16T19:45:00Z","v":2486,"vw":3.886493},{"c":3.89,"h":3.92,"l":3.875,"n":438,"o":3.89,"t":"2026-10-16T19:50:00Z","v":20401,"vw":3.895833},{"c":3.88,"h":3.895,"l":3.865,"n":409,"o":3.88,"t":"2026-10-16T19:55:00Z","v":23881,"vw":3.87825},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-16T20:00:00Z","v":66162,"vw":3.88},{"c":3.87,"h":4.12,"l":3.87,"n":24,"o":4,"t":"2026-10-19T13:30:00Z","v":2672,"vw":3.947571},{"c":3.85,"h":3.9,"l":3.85,"n":8,"o":3.9,"t":"2026-10-19T13:35:00Z","v":1475,"vw":3.870805},{"c":3.895,"h":3.9,"l":3.895,"n":6,"o":3.9,"t":"2026-10-19T13:45:00Z","v":1518,"vw":3.896218},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-19T13:50:00Z","v":173,"vw":3.89},{"c":3.895,"h":3.93,"l":3.89,"n":46,"o":3.89,"t":"2026-10-19T13:55:00Z","v":2072,"vw":3.915},{"c":3.885,"h":3.9,"l":3.87,"n":7,"o":3.9,"t":"2026-10-19T14:05:00Z","v":10856,"vw":3.871892},{"c":3.88,"h":3.88,"l":3.86,"n":44,"o":3.86,"t":"2026-10-19T14:10:00Z","v":12716,"vw":3.860417},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-19T14:15:00Z","v":400,"vw":3.9},{"c":3.89,"h":3.89,"l":3.87,"n":87,"o":3.8775,"t":"2026-10-19T14:25:00Z","v":10293,"vw":3.874202},{"c":3.86,"h":3.89,"l":3.83,"n":53,"o":3.86,"t":"2026-10-19T14:30:00Z","v":23454,"vw":3.848857},{"c":3.835,"h":3.855,"l":3.835,"n":15,"o":3.855,"t":"2026-10-19T14:35:00Z","v":1830,"vw":3.841818},{"c":3.85,"h":3.86,"l":3.85,"n":11,"o":3.85,"t":"2026-10-19T14:40:00Z","v":621,"vw":3.852183},{"c":3.875,"h":3.88,"l":3.87,"n":12,"o":3.87,"t":"2026-10-19T14:45:00Z","v":778,"vw":3.875},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-19T14:50:00Z","v":200,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-19T14:55:00Z","v":156,"vw":3.89},{"c":3.88,"h":3.88,"l":3.875,"n":2,"o":3.875,"t":"2026-10-19T15:00:00Z","v":350,"vw":3.876429},{"c":3.845,"h":3.885,"l":3.845,"n":31,"o":3.88,"t":"2026-10-19T15:15:00Z","v":2856,"vw":3.875788},{"c":3.858,"h":3.858,"l":3.858,"n":1,"o":3.858,"t":"2026-10-19T15:25:00Z","v":168,"vw":3.858},{"c":3.86,"h":3.86,"l":3.86,"n":15,"o":3.86,"t":"2026-10-19T15:30:00Z","v":485,"vw":3.86},{"c":3.88,"h":3.91,"l":3.87,"n":55,"o":3.87,"t":"2026-10-19T15:35:00Z","v":5247,"vw":3.87687},{"c":3.89,"h":3.89,"l":3.875,"n":6,"o":3.88,"t":"2026-10-19T15:40:00Z","v":332,"vw":3.881667},{"c":3.885,"h":3.885,"l":3.885,"n":3,"o":3.885,"t":"2026-10-19T15:50:00Z","v":194,"vw":3.885},{"c":3.9,"h":3.9,"l":3.87,"n":46,"o":3.87,"t":"2026-10-19T16:00:00Z","v":3444,"vw":3.88169},{"c":3.835,"h":3.9,"l":3.83,"n":236,"o":3.9,"t":"2026-10-19T16:05:00Z","v":39878,"vw":3.858715},{"c":3.86,"h":3.86,"l":3.835,"n":12,"o":3.835,"t":"2026-10-19T16:10:00Z","v":642,"vw":3.84125},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T16:35:00Z","v":271,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":9,"o":3.85,"t":"2026-10-19T16:40:00Z","v":193,"vw":3.85},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-10-19T16:45:00Z","v":310,"vw":3.85},{"c":3.844,"h":3.844,"l":3.835,"n":8,"o":3.835,"t":"2026-10-19T16:50:00Z","v":320,"vw":3.84025},{"c":3.845,"h":3.845,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T16:55:00Z","v":2001,"vw":3.84025},{"c":3.84,"h":3.84,"l":3.84,"n":19,"o":3.84,"t":"2026-10-19T17:00:00Z","v":1491,"vw":3.84},{"c":3.8,"h":3.8205,"l":3.79,"n":47,"o":3.8205,"t":"2026-10-19T17:05:00Z","v":21707,"vw":3.801105},{"c":3.808,"h":3.81,"l":3.8,"n":32,"o":3.81,"t":"2026-10-19T17:10:00Z","v":1435,"vw":3.804182},{"c":3.8,"h":3.84,"l":3.8,"n":35,"o":3.808,"t":"2026-10-19T17:15:00Z","v":3220,"vw":3.816169},{"c":3.8,"h":3.82,"l":3.8,"n":14,"o":3.82,"t":"2026-10-19T17:20:00Z","v":1287,"vw":3.808985},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-19T17:25:00Z","v":100,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T17:30:00Z","v":100,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":26,"o":3.8,"t":"2026-10-19T17:35:00Z","v":983,"vw":3.8},{"c":3.8,"h":3.805,"l":3.8,"n":24,"o":3.805,"t":"2026-10-19T17:40:00Z","v":1036,"vw":3.80061},{"c":3.78,"h":3.805,"l":3.78,"n":212,"o":3.8,"t":"2026-10-19T17:45:00Z","v":6485,"vw":3.795833},{"c":3.79,"h":3.79,"l":3.78,"n":21,"o":3.78,"t":"2026-10-19T17:50:00Z","v":2083,"vw":3.788598},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T17:55:00Z","v":100,"vw":3.79},{"c":3.81,"h":3.81,"l":3.79,"n":26,"o":3.79,"t":"2026-10-19T18:00:00Z","v":1841,"vw":3.801923},{"c":3.8,"h":3.815,"l":3.8,"n":9,"o":3.815,"t":"2026-10-19T18:05:00Z","v":662,"vw":3.806827},{"c":3.805,"h":3.805,"l":3.8,"n":5,"o":3.8,"t":"2026-10-19T18:15:00Z","v":269,"vw":3.8025},{"c":3.805,"h":3.805,"l":3.79,"n":76,"o":3.8,"t":"2026-10-19T18:25:00Z","v":9832,"vw":3.799461},{"c":3.82,"h":3.82,"l":3.8,"n":21,"o":3.8,"t":"2026-10-19T18:30:00Z","v":3855,"vw":3.809738},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-19T18:40:00Z","v":234,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":3,"o":3.81,"t":"2026-10-19T18:45:00Z","v":340,"vw":3.81},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-19T18:50:00Z","v":171,"vw":3.82},{"c":3.805,"h":3.81,"l":3.805,"n":21,"o":3.81,"t":"2026-10-19T19:10:00Z","v":939,"vw":3.80901},{"c":3.82,"h":3.82,"l":3.81,"n":10,"o":3.81,"t":"2026-10-19T19:20:00Z","v":893,"vw":3.812857},{"c":3.82,"h":3.82,"l":3.82,"n":8,"o":3.82,"t":"2026-10-19T19:25:00Z","v":570,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-10-19T19:30:00Z","v":116,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-19T19:40:00Z","v":141,"vw":3.82},{"c":3.815,"h":3.82,"l":3.815,"n":11,"o":3.82,"t":"2026-10-19T19:45:00Z","v":376,"vw":3.817934},{"c":3.81,"h":3.818,"l":3.805,"n":47,"o":3.818,"t":"2026-10-19T19:50:00Z","v":3914,"vw":3.809787},{"c":3.815,"h":3.84,"l":3.805,"n":220,"o":3.818,"t":"2026-10-19T19:55:00Z","v":15944,"vw":3.814327},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-19T20:00:00Z","v":11042,"vw":3.84},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-20T09:00:00Z","v":1000,"vw":4.14},{"c":3.846,"h":3.9,"l":3.77,"n":44,"o":3.8,"t":"2026-10-20T13:30:00Z","v":11561,"vw":3.807312},{"c":3.846,"h":3.846,"l":3.846,"n":7,"o":3.846,"t":"2026-10-20T13:35:00Z","v":645,"vw":3.846},{"c":3.915,"h":3.94,"l":3.83,"n":17,"o":3.836,"t":"2026-10-20T13:40:00Z","v":1860,"vw":3.904663},{"c":3.826,"h":3.895,"l":3.75,"n":46,"o":3.895,"t":"2026-10-20T13:45:00Z","v":7192,"vw":3.814702},{"c":3.875,"h":3.91,"l":3.826,"n":10,"o":3.826,"t":"2026-10-20T13:50:00Z","v":1461,"vw":3.883856},{"c":3.931,"h":3.941,"l":3.91,"n":43,"o":3.941,"t":"2026-10-20T13:55:00Z","v":3552,"vw":3.937703},{"c":3.89,"h":3.921,"l":3.89,"n":6,"o":3.921,"t":"2026-10-20T14:00:00Z","v":1249,"vw":3.895656},{"c":3.92,"h":3.94,"l":3.92,"n":30,"o":3.93,"t":"2026-10-20T14:10:00Z","v":1220,"vw":3.93},{"c":3.98,"h":3.98,"l":3.915,"n":74,"o":3.915,"t":"2026-10-20T14:15:00Z","v":6284,"vw":3.9558},{"c":3.9897,"h":3.9897,"l":3.95,"n":65,"o":3.97,"t":"2026-10-20T14:20:00Z","v":9991,"vw":3.966012},{"c":3.98,"h":3.99,"l":3.98,"n":58,"o":3.98,"t":"2026-10-20T14:25:00Z","v":3243,"vw":3.986924},{"c":3.97,"h":3.98,"l":3.97,"n":27,"o":3.98,"t":"2026-10-20T14:30:00Z","v":1338,"vw":3.9777},{"c":3.98,"h":3.98,"l":3.95,"n":62,"o":3.97,"t":"2026-10-20T14:35:00Z","v":6990,"vw":3.952191},{"c":3.99,"h":3.99,"l":3.98,"n":106,"o":3.99,"t":"2026-10-20T14:40:00Z","v":9933,"vw":3.988209},{"c":3.98,"h":3.98,"l":3.98,"n":21,"o":3.98,"t":"2026-10-20T14:45:00Z","v":591,"vw":3.98},{"c":3.98,"h":3.99,"l":3.98,"n":73,"o":3.99,"t":"2026-10-20T15:00:00Z","v":5876,"vw":3.988358},{"c":3.96,"h":3.9704,"l":3.96,"n":29,"o":3.9704,"t":"2026-10-20T15:10:00Z","v":1283,"vw":3.9678},{"c":3.965,"h":3.965,"l":3.965,"n":7,"o":3.965,"t":"2026-10-20T15:15:00Z","v":318,"vw":3.965},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-10-20T15:20:00Z","v":192,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":18,"o":3.97,"t":"2026-10-20T15:25:00Z","v":460,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-10-20T15:30:00Z","v":438,"vw":3.98},{"c":3.99,"h":3.99,"l":3.985,"n":13,"o":3.99,"t":"2026-10-20T15:40:00Z","v":1083,"vw":3.989416},{"c":3.99,"h":3.99,"l":3.985,"n":8,"o":3.985,"t":"2026-10-20T15:45:00Z","v":473,"vw":3.988551},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-20T15:50:00Z","v":245,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":11,"o":3.99,"t":"2026-10-20T15:55:00Z","v":408,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":17,"o":3.99,"t":"2026-10-20T16:05:00Z","v":579,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-20T16:10:00Z","v":221,"vw":3.99},{"c":3.985,"h":3.99,"l":3.985,"n":6,"o":3.99,"t":"2026-10-20T16:15:00Z","v":344,"vw":3.988333},{"c":3.99,"h":3.99,"l":3.99,"n":4,"o":3.99,"t":"2026-10-20T16:20:00Z","v":169,"vw":3.99},{"c":3.985,"h":3.99,"l":3.985,"n":17,"o":3.99,"t":"2026-10-20T16:25:00Z","v":519,"vw":3.988489},{"c":3.985,"h":3.995,"l":3.985,"n":114,"o":3.99,"t":"2026-10-20T16:40:00Z","v":9137,"vw":3.99},{"c":3.99,"h":3.99,"l":3.99,"n":5,"o":3.99,"t":"2026-10-20T16:45:00Z","v":339,"vw":3.99},{"c":3.985,"h":3.99,"l":3.985,"n":35,"o":3.99,"t":"2026-10-20T16:50:00Z","v":1274,"vw":3.98875},{"c":3.98,"h":3.985,"l":3.98,"n":25,"o":3.985,"t":"2026-10-20T16:55:00Z","v":964,"vw":3.984},{"c":3.97,"h":3.97,"l":3.97,"n":5,"o":3.97,"t":"2026-10-20T17:05:00Z","v":314,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-20T17:10:00Z","v":107,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":25,"o":3.99,"t":"2026-10-20T17:30:00Z","v":2042,"vw":3.99},{"c":3.98,"h":3.985,"l":3.98,"n":23,"o":3.985,"t":"2026-10-20T17:35:00Z","v":1202,"vw":3.983125},{"c":3.975,"h":3.975,"l":3.9748,"n":17,"o":3.9748,"t":"2026-10-20T17:40:00Z","v":4562,"vw":3.974809},{"c":3.975,"h":3.975,"l":3.97,"n":3,"o":3.97,"t":"2026-10-20T17:45:00Z","v":378,"vw":3.972646},{"c":3.975,"h":3.98,"l":3.975,"n":37,"o":3.98,"t":"2026-10-20T17:55:00Z","v":2408,"vw":3.97976},{"c":3.96,"h":3.97,"l":3.96,"n":27,"o":3.97,"t":"2026-10-20T18:00:00Z","v":1198,"vw":3.968},{"c":3.955,"h":3.97,"l":3.955,"n":19,"o":3.9699,"t":"2026-10-20T18:05:00Z","v":1901,"vw":3.965009},{"c":3.97,"h":3.97,"l":3.9519,"n":2,"o":3.9519,"t":"2026-10-20T18:15:00Z","v":656,"vw":3.954659},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-10-20T18:20:00Z","v":275,"vw":3.96},{"c":3.94,"h":3.97,"l":3.938,"n":48,"o":3.965,"t":"2026-10-20T18:30:00Z","v":18407,"vw":3.950121},{"c":3.93,"h":3.94,"l":3.93,"n":14,"o":3.94,"t":"2026-10-20T18:40:00Z","v":916,"vw":3.933068},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T18:45:00Z","v":100,"vw":3.93},{"c":3.95,"h":3.95,"l":3.94,"n":12,"o":3.94,"t":"2026-10-20T18:55:00Z","v":493,"vw":3.945},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-20T19:00:00Z","v":111,"vw":3.945},{"c":3.95,"h":3.95,"l":3.95,"n":13,"o":3.95,"t":"2026-10-20T19:05:00Z","v":507,"vw":3.95},{"c":3.955,"h":3.96,"l":3.945,"n":30,"o":3.945,"t":"2026-10-20T19:15:00Z","v":5745,"vw":3.946242},{"c":3.945,"h":3.945,"l":3.945,"n":3,"o":3.945,"t":"2026-10-20T19:25:00Z","v":107,"vw":3.945},{"c":3.945,"h":3.95,"l":3.945,"n":17,"o":3.95,"t":"2026-10-20T19:30:00Z","v":710,"vw":3.948849},{"c":3.94,"h":3.95,"l":3.94,"n":25,"o":3.945,"t":"2026-10-20T19:35:00Z","v":1234,"vw":3.944286},{"c":3.935,"h":3.935,"l":3.935,"n":6,"o":3.935,"t":"2026-10-20T19:40:00Z","v":184,"vw":3.935},{"c":3.93,"h":3.95,"l":3.93,"n":33,"o":3.935,"t":"2026-10-20T19:45:00Z","v":4006,"vw":3.938052},{"c":3.95,"h":3.95,"l":3.93,"n":53,"o":3.935,"t":"2026-10-20T19:50:00Z","v":2421,"vw":3.940556},{"c":3.955,"h":3.96,"l":3.936,"n":152,"o":3.936,"t":"2026-10-20T19:55:00Z","v":9281,"vw":3.955314},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T20:00:00Z","v":9981,"vw":3.95},{"c":3.95,"h":3.96,"l":3.95,"n":3,"o":3.96,"t":"2026-10-21T13:30:00Z","v":5530,"vw":3.950754},{"c":4,"h":4,"l":3.905,"n":27,"o":3.95,"t":"2026-10-21T13:35:00Z","v":4876,"vw":3.951409},{"c":3.97,"h":4.02,"l":3.97,"n":3,"o":4.02,"t":"2026-10-21T13:40:00Z","v":300,"vw":3.996667},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-21T13:45:00Z","v":100,"vw":3.98},{"c":3.985,"h":3.985,"l":3.95,"n":7,"o":3.95,"t":"2026-10-21T13:50:00Z","v":1806,"vw":3.958852},{"c":3.975,"h":3.975,"l":3.975,"n":2,"o":3.975,"t":"2026-10-21T13:55:00Z","v":120,"vw":3.975},{"c":3.97,"h":4,"l":3.96,"n":63,"o":4,"t":"2026-10-21T14:00:00Z","v":7059,"vw":3.975206},{"c":3.96,"h":3.97,"l":3.95,"n":26,"o":3.97,"t":"2026-10-21T14:05:00Z","v":972,"vw":3.95875},{"c":3.985,"h":4,"l":3.97,"n":17,"o":3.97,"t":"2026-10-21T14:15:00Z","v":2406,"vw":3.976115},{"c":3.99,"h":4,"l":3.99,"n":13,"o":4,"t":"2026-10-21T14:20:00Z","v":677,"vw":3.992063},{"c":3.98,"h":4,"l":3.97,"n":74,"o":3.99,"t":"2026-10-21T14:25:00Z","v":3960,"vw":3.99007},{"c":3.98,"h":3.98,"l":3.98,"n":20,"o":3.98,"t":"2026-10-21T14:30:00Z","v":874,"vw":3.98},{"c":3.98,"h":3.995,"l":3.98,"n":51,"o":3.99,"t":"2026-10-21T14:35:00Z","v":4271,"vw":3.984116},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-10-21T14:40:00Z","v":107,"vw":3.98},{"c":3.9917,"h":3.9917,"l":3.9917,"n":8,"o":3.9917,"t":"2026-10-21T14:45:00Z","v":209,"vw":3.9917},{"c":4.05,"h":4.06,"l":4.01,"n":51,"o":4.01,"t":"2026-10-21T14:50:00Z","v":2295,"vw":4.033655},{"c":4.05,"h":4.065,"l":4.05,"n":22,"o":4.05,"t":"2026-10-21T14:55:00Z","v":1647,"vw":4.053012},{"c":4.07,"h":4.09,"l":4.03,"n":74,"o":4.04,"t":"2026-10-21T15:00:00Z","v":6067,"vw":4.061065},{"c":4.07,"h":4.08,"l":4.07,"n":5,"o":4.08,"t":"2026-10-21T15:05:00Z","v":629,"vw":4.078333},{"c":4.095,"h":4.1,"l":4.07,"n":57,"o":4.08,"t":"2026-10-21T15:10:00Z","v":5983,"vw":4.084831},{"c":4.09,"h":4.1,"l":4.07,"n":45,"o":4.09,"t":"2026-10-21T15:15:00Z","v":2804,"vw":4.095},{"c":4.1,"h":4.1,"l":4.0999,"n":11,"o":4.1,"t":"2026-10-21T15:20:00Z","v":1576,"vw":4.099979},{"c":4.09,"h":4.11,"l":4.09,"n":35,"o":4.11,"t":"2026-10-21T15:25:00Z","v":1447,"vw":4.10375},{"c":4.09,"h":4.09,"l":4.08,"n":8,"o":4.08,"t":"2026-10-21T15:30:00Z","v":356,"vw":4.085},{"c":4.07,"h":4.09,"l":4.07,"n":23,"o":4.09,"t":"2026-10-21T15:35:00Z","v":1102,"vw":4.086923},{"c":4.07,"h":4.09,"l":4.07,"n":26,"o":4.08,"t":"2026-10-21T15:45:00Z","v":2994,"vw":4.08},{"c":4.08,"h":4.08,"l":4.06,"n":30,"o":4.06,"t":"2026-10-21T15:50:00Z","v":2479,"vw":4.061399},{"c":4.09,"h":4.09,"l":4.09,"n":8,"o":4.09,"t":"2026-10-21T15:55:00Z","v":1022,"vw":4.09},{"c":4.08,"h":4.08,"l":4.08,"n":12,"o":4.08,"t":"2026-10-21T16:05:00Z","v":593,"vw":4.08},{"c":4.07,"h":4.09,"l":4.07,"n":9,"o":4.09,"t":"2026-10-21T16:20:00Z","v":2419,"vw":4.081584},{"c":4.07,"h":4.09,"l":4.06,"n":33,"o":4.09,"t":"2026-10-21T16:25:00Z","v":5071,"vw":4.061613},{"c":4.07,"h":4.08,"l":4.07,"n":23,"o":4.08,"t":"2026-10-21T16:30:00Z","v":1429,"vw":4.078},{"c":4.08,"h":4.08,"l":4.07,"n":10,"o":4.07,"t":"2026-10-21T16:35:00Z","v":405,"vw":4.076667},{"c":4.11,"h":4.11,"l":4.0899,"n":17,"o":4.0899,"t":"2026-10-21T16:45:00Z","v":2502,"vw":4.097048},{"c":4.1,"h":4.105,"l":4.1,"n":32,"o":4.105,"t":"2026-10-21T16:50:00Z","v":2739,"vw":4.100437},{"c":4.125,"h":4.125,"l":4.1,"n":44,"o":4.1,"t":"2026-10-21T16:55:00Z","v":4063,"vw":4.111173},{"c":4.1,"h":4.1099,"l":4.1,"n":6,"o":4.1099,"t":"2026-10-21T17:00:00Z","v":278,"vw":4.10495},{"c":4.11,"h":4.11,"l":4.105,"n":11,"o":4.105,"t":"2026-10-21T17:05:00Z","v":2273,"vw":4.105238},{"c":4.1,"h":4.108,"l":4.1,"n":27,"o":4.105,"t":"2026-10-21T17:10:00Z","v":1108,"vw":4.103286},{"c":4.115,"h":4.115,"l":4.1,"n":35,"o":4.101,"t":"2026-10-21T17:15:00Z","v":2603,"vw":4.106},{"c":4.11,"h":4.115,"l":4.11,"n":44,"o":4.115,"t":"2026-10-21T17:20:00Z","v":1646,"vw":4.110493},{"c":4.105,"h":4.108,"l":4.105,"n":9,"o":4.108,"t":"2026-10-21T17:25:00Z","v":617,"vw":4.1055},{"c":4.13,"h":4.13,"l":4.105,"n":112,"o":4.105,"t":"2026-10-21T17:35:00Z","v":28635,"vw":4.126141},{"c":4.12,"h":4.12,"l":4.11,"n":63,"o":4.12,"t":"2026-10-21T17:40:00Z","v":6237,"vw":4.118697},{"c":4.12,"h":4.13,"l":4.12,"n":36,"o":4.12,"t":"2026-10-21T17:45:00Z","v":3383,"vw":4.121228},{"c":4.13,"h":4.13,"l":4.12,"n":22,"o":4.12,"t":"2026-10-21T17:55:00Z","v":971,"vw":4.128571},{"c":4.11,"h":4.12,"l":4.1001,"n":51,"o":4.12,"t":"2026-10-21T18:00:00Z","v":10618,"vw":4.112741},{"c":4.12,"h":4.12,"l":4.11,"n":29,"o":4.12,"t":"2026-10-21T18:05:00Z","v":5677,"vw":4.119709},{"c":4.12,"h":4.13,"l":4.12,"n":22,"o":4.12,"t":"2026-10-21T18:10:00Z","v":5679,"vw":4.122937},{"c":4.115,"h":4.115,"l":4.11,"n":5,"o":4.11,"t":"2026-10-21T18:15:00Z","v":315,"vw":4.113},{"c":4.1,"h":4.11,"l":4.095,"n":29,"o":4.11,"t":"2026-10-21T18:20:00Z","v":3968,"vw":4.10092},{"c":4.11,"h":4.11,"l":4.11,"n":14,"o":4.11,"t":"2026-10-21T18:30:00Z","v":664,"vw":4.11},{"c":4.1,"h":4.12,"l":4.1,"n":4,"o":4.1001,"t":"2026-10-21T18:35:00Z","v":1071,"vw":4.102325},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-10-21T18:45:00Z","v":419,"vw":4.1},{"c":4.08,"h":4.1,"l":4.08,"n":48,"o":4.1,"t":"2026-10-21T18:50:00Z","v":2701,"vw":4.095528},{"c":4.075,"h":4.08,"l":4.06,"n":41,"o":4.08,"t":"2026-10-21T18:55:00Z","v":3917,"vw":4.065003},{"c":4.05,"h":4.07,"l":4.05,"n":28,"o":4.07,"t":"2026-10-21T19:00:00Z","v":1946,"vw":4.058292},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-21T19:05:00Z","v":136,"vw":4.05},{"c":4.055,"h":4.07,"l":4.05,"n":18,"o":4.05,"t":"2026-10-21T19:10:00Z","v":4958,"vw":4.050762},{"c":4.05,"h":4.07,"l":4.05,"n":17,"o":4.07,"t":"2026-10-21T19:15:00Z","v":923,"vw":4.063},{"c":4.0582,"h":4.0582,"l":4.05,"n":31,"o":4.05,"t":"2026-10-21T19:20:00Z","v":1051,"vw":4.051705},{"c":4.06,"h":4.07,"l":4.06,"n":19,"o":4.06,"t":"2026-10-21T19:25:00Z","v":810,"vw":4.061428},{"c":4.08,"h":4.08,"l":4.065,"n":4,"o":4.065,"t":"2026-10-21T19:30:00Z","v":325,"vw":4.071173},{"c":4.07,"h":4.07,"l":4.07,"n":5,"o":4.07,"t":"2026-10-21T19:35:00Z","v":387,"vw":4.07},{"c":4.06,"h":4.075,"l":4.06,"n":46,"o":4.07,"t":"2026-10-21T19:40:00Z","v":3579,"vw":4.069803},{"c":4.06,"h":4.08,"l":4.055,"n":81,"o":4.0699,"t":"2026-10-21T19:45:00Z","v":7074,"vw":4.067326},{"c":4.06,"h":4.06,"l":4.05,"n":26,"o":4.05,"t":"2026-10-21T19:50:00Z","v":1014,"vw":4.056506},{"c":4.08,"h":4.08,"l":4.06,"n":275,"o":4.06,"t":"2026-10-21T19:55:00Z","v":25180,"vw":4.065652},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-21T20:00:00Z","v":19238,"vw":4.06}],"history":[{"c":9.96,"h":9.97,"l":9.96,"n":13,"o":9.96,"t":"2024-10-28T04:00:00Z","v":438625,"vw":9.960036},{"c":9.96,"h":9.96,"l":9.96,"n":12,"o":9.96,"t":"2024-10-29T04:00:00Z","v":585091,"vw":9.96},{"c":9.9718,"h":9.9718,"l":9.9718,"n":3,"o":9.9718,"t":"2024-10-30T04:00:00Z","v":116,"vw":9.9718},{"c":9.9718,"h":9.9718,"l":9.9718,"n":0,"o":9.9718,"t":"2024-10-31T04:00:00Z","v":0,"vw":0},{"c":9.9718,"h":9.9718,"l":9.9718,"n":0,"o":9.9718,"t":"2024-11-01T04:00:00Z","v":0,"vw":0},{"c":9.99,"h":9.99,"l":9.98,"n":2,"o":9.98,"t":"2024-11-04T05:00:00Z","v":25100,"vw":9.98996},{"c":9.99,"h":9.99,"l":9.99,"n":0,"o":9.99,"t":"2024-11-05T05:00:00Z","v":0,"vw":0},{"c":9.98,"h":10,"l":9.98,"n":142,"o":9.99,"t":"2024-11-06T05:00:00Z","v":196732,"vw":9.981165},{"c":9.98,"h":9.99,"l":9.975,"n":34,"o":9.99,"t":"2024-11-07T05:00:00Z","v":278927,"vw":9.980004},{"c":9.99,"h":9.99,"l":9.98,"n":5,"o":9.99,"t":"2024-11-08T05:00:00Z","v":56229,"vw":9.980254},{"c":9.99,"h":9.99,"l":9.99,"n":7,"o":9.99,"t":"2024-11-11T05:00:00Z","v":601214,"vw":9.99},{"c":10,"h":10,"l":9.99,"n":3,"o":9.99,"t":"2024-11-12T05:00:00Z","v":1601,"vw":9.99875},{"c":10,"h":10,"l":9.985,"n":23,"o":9.99,"t":"2024-11-13T05:00:00Z","v":114081,"vw":9.990116},{"c":9.99,"h":9.99,"l":9.988,"n":18,"o":9.99,"t":"2024-11-14T05:00:00Z","v":28315,"vw":9.989913},{"c":9.99,"h":9.99,"l":9.99,"n":20,"o":9.99,"t":"2024-11-15T05:00:00Z","v":10456,"vw":9.99},{"c":9.98,"h":10,"l":9.98,"n":23,"o":9.99,"t":"2024-11-18T05:00:00Z","v":15455,"vw":9.989671},{"c":9.98,"h":9.99,"l":9.98,"n":138,"o":9.99,"t":"2024-11-19T05:00:00Z","v":315389,"vw":9.984069},{"c":9.98,"h":9.99,"l":9.98,"n":47,"o":9.99,"t":"2024-11-20T05:00:00Z","v":37340,"vw":9.985585},{"c":9.99,"h":9.99,"l":9.99,"n":1,"o":9.99,"t":"2024-11-21T05:00:00Z","v":200,"vw":9.99},{"c":9.99,"h":9.99,"l":9.99,"n":0,"o":9.99,"t":"2024-11-22T05:00:00Z","v":0,"vw":0},{"c":9.99,"h":9.99,"l":9.99,"n":0,"o":9.99,"t":"2024-11-25T05:00:00Z","v":0,"vw":0},{"c":10,"h":10.0152,"l":10,"n":287,"o":10,"t":"2024-11-26T05:00:00Z","v":402073,"vw":10.001271},{"c":10,"h":10,"l":10,"n":4,"o":10,"t":"2024-11-27T05:00:00Z","v":150620,"vw":10},{"c":10,"h":10.01,"l":9.99,"n":11,"o":10.01,"t":"2024-11-29T05:00:00Z","v":32594,"vw":9.999982},{"c":9.9958,"h":9.9958,"l":9.9958,"n":5,"o":9.9958,"t":"2024-12-02T05:00:00Z","v":17774,"vw":9.9958},{"c":10,"h":10,"l":10,"n":19,"o":10,"t":"2024-12-03T05:00:00Z","v":375727,"vw":10},{"c":10,"h":10,"l":10,"n":34,"o":10,"t":"2024-12-04T05:00:00Z","v":86340,"vw":10},{"c":10.0012,"h":10.0012,"l":10.0012,"n":8,"o":10.0012,"t":"2024-12-05T05:00:00Z","v":513,"vw":10.0012},{"c":10.0102,"h":10.0102,"l":10.0102,"n":1,"o":10.0102,"t":"2024-12-06T05:00:00Z","v":100,"vw":10.0102},{"c":10.01,"h":10.01,"l":10.009,"n":75,"o":10.009,"t":"2024-12-09T05:00:00Z","v":31292,"vw":10.009914},{"c":10,"h":10,"l":10,"n":3,"o":10,"t":"2024-12-10T05:00:00Z","v":195,"vw":10},{"c":10.03,"h":10.03,"l":10.01,"n":34,"o":10.01,"t":"2024-12-11T05:00:00Z","v":66700,"vw":10.014738},{"c":10.03,"h":10.03,"l":10.02,"n":56,"o":10.02,"t":"2024-12-12T05:00:00Z","v":12249,"vw":10.020182},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2024-12-13T05:00:00Z","v":0,"vw":0},{"c":10.01,"h":10.03,"l":10.01,"n":6,"o":10.03,"t":"2024-12-16T05:00:00Z","v":270,"vw":10.02},{"c":10.01,"h":10.03,"l":10.01,"n":25,"o":10.03,"t":"2024-12-17T05:00:00Z","v":315277,"vw":10.01998},{"c":10.01,"h":10.03,"l":10.01,"n":52,"o":10.02,"t":"2024-12-18T05:00:00Z","v":288782,"vw":10.019582},{"c":10.02,"h":10.02,"l":10.02,"n":9,"o":10.02,"t":"2024-12-19T05:00:00Z","v":30310,"vw":10.02},{"c":10.02,"h":10.02,"l":10.02,"n":6,"o":10.02,"t":"2024-12-20T05:00:00Z","v":88220,"vw":10.02},{"c":10.01,"h":10.01,"l":10.01,"n":31,"o":10.01,"t":"2024-12-23T05:00:00Z","v":170086,"vw":10.01},{"c":10.03,"h":10.03,"l":10.03,"n":4,"o":10.03,"t":"2024-12-24T05:00:00Z","v":223,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":0,"o":10.03,"t":"2024-12-26T05:00:00Z","v":0,"vw":0},{"c":10.03,"h":10.03,"l":10.03,"n":7,"o":10.03,"t":"2024-12-27T05:00:00Z","v":233,"vw":10.03},{"c":10.03,"h":10.03,"l":10.03,"n":6,"o":10.03,"t":"2024-12-30T05:00:00Z","v":148,"vw":10.03},{"c":10.05,"h":10.05,"l":10.025,"n":18,"o":10.03,"t":"2024-12-31T05:00:00Z","v":3206,"vw":10.045449},{"c":10.03,"h":10.03,"l":10.02,"n":7,"o":10.02,"t":"2025-01-02T05:00:00Z","v":51971,"vw":10.020042},{"c":10.03,"h":10.03,"l":10.02,"n":36,"o":10.02,"t":"2025-01-03T05:00:00Z","v":59153,"vw":10.029939},{"c":10.04,"h":10.04,"l":10.04,"n":21,"o":10.04,"t":"2025-01-06T05:00:00Z","v":1760,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":0,"o":10.04,"t":"2025-01-07T05:00:00Z","v":0,"vw":0},{"c":10.04,"h":10.04,"l":10.04,"n":4,"o":10.04,"t":"2025-01-08T05:00:00Z","v":55000,"vw":10.04},{"c":10.07,"h":10.07,"l":10.04,"n":63,"o":10.041,"t":"2025-01-10T05:00:00Z","v":50602,"vw":10.040113},{"c":10.07,"h":10.07,"l":10.04,"n":33,"o":10.04,"t":"2025-01-13T05:00:00Z","v":30396,"vw":10.04013},{"c":10.07,"h":10.07,"l":10.07,"n":0,"o":10.07,"t":"2025-01-14T05:00:00Z","v":0,"vw":0},{"c":10.06,"h":10.07,"l":10.06,"n":24,"o":10.07,"t":"2025-01-15T05:00:00Z","v":1097,"vw":10.06757},{"c":10.05,"h":10.05,"l":10.05,"n":13,"o":10.05,"t":"2025-01-16T05:00:00Z","v":980,"vw":10.05},{"c":10.05,"h":10.07,"l":10.05,"n":29,"o":10.05,"t":"2025-01-17T05:00:00Z","v":52032,"vw":10.050459},{"c":10.07,"h":10.07,"l":10.05,"n":42,"o":10.05,"t":"2025-01-21T05:00:00Z","v":1140,"vw":10.054},{"c":10.07,"h":10.07,"l":10.05,"n":16,"o":10.05,"t":"2025-01-22T05:00:00Z","v":460,"vw":10.06},{"c":10.07,"h":10.07,"l":10.07,"n":0,"o":10.07,"t":"2025-01-23T05:00:00Z","v":0,"vw":0},{"c":10.07,"h":10.09,"l":10.05,"n":51,"o":10.07,"t":"2025-01-24T05:00:00Z","v":13905,"vw":10.063756},{"c":10.06,"h":10.09,"l":10.06,"n":20,"o":10.09,"t":"2025-01-27T05:00:00Z","v":7297,"vw":10.067003},{"c":10.06,"h":10.06,"l":10.06,"n":0,"o":10.06,"t":"2025-01-28T05:00:00Z","v":0,"vw":0},{"c":10.05,"h":10.0801,"l":10.05,"n":96,"o":10.07,"t":"2025-01-29T05:00:00Z","v":57568,"vw":10.06837},{"c":10.05,"h":10.05,"l":10.05,"n":0,"o":10.05,"t":"2025-01-30T05:00:00Z","v":0,"vw":0},{"c":10.0699,"h":10.09,"l":10.0649,"n":35,"o":10.09,"t":"2025-01-31T05:00:00Z","v":7271,"vw":10.087161},{"c":10.0716,"h":10.0716,"l":10.06,"n":12,"o":10.06,"t":"2025-02-03T05:00:00Z","v":1119,"vw":10.06725},{"c":10.0716,"h":10.0716,"l":10.0716,"n":0,"o":10.0716,"t":"2025-02-04T05:00:00Z","v":0,"vw":0},{"c":10.0783,"h":10.0783,"l":10.07,"n":27,"o":10.07,"t":"2025-02-05T05:00:00Z","v":622,"vw":10.07415},{"c":10.0783,"h":10.0783,"l":10.0783,"n":0,"o":10.0783,"t":"2025-02-06T05:00:00Z","v":0,"vw":0},{"c":10.0866,"h":10.0866,"l":10.07,"n":7,"o":10.0775,"t":"2025-02-07T05:00:00Z","v":414,"vw":10.0779},{"c":10.0866,"h":10.0866,"l":10.0866,"n":0,"o":10.0866,"t":"2025-02-10T05:00:00Z","v":0,"vw":0},{"c":10.1,"h":10.1,"l":10.1,"n":4,"o":10.1,"t":"2025-02-11T05:00:00Z","v":1110,"vw":10.1},{"c":10.11,"h":10.12,"l":10.1,"n":59,"o":10.11,"t":"2025-02-12T05:00:00Z","v":141186,"vw":10.102937},{"c":10.11,"h":10.11,"l":10.11,"n":8,"o":10.11,"t":"2025-02-13T05:00:00Z","v":15219,"vw":10.11},{"c":10.11,"h":10.11,"l":10.11,"n":42,"o":10.11,"t":"2025-02-14T05:00:00Z","v":434735,"vw":10.11},{"c":10.1,"h":10.11,"l":10.1,"n":10,"o":10.11,"t":"2025-02-18T05:00:00Z","v":5169,"vw":10.107955},{"c":10.1,"h":10.11,"l":10.1,"n":40,"o":10.11,"t":"2025-02-19T05:00:00Z","v":18488,"vw":10.106339},{"c":10.1,"h":10.1,"l":10.1,"n":6,"o":10.1,"t":"2025-02-20T05:00:00Z","v":5007,"vw":10.1},{"c":10.1,"h":10.11,"l":10.0948,"n":79,"o":10.11,"t":"2025-02-21T05:00:00Z","v":128335,"vw":10.100085},{"c":10.11,"h":10.11,"l":10.105,"n":204,"o":10.105,"t":"2025-02-24T05:00:00Z","v":108597,"vw":10.109982},{"c":10.11,"h":10.12,"l":10.1099,"n":390,"o":10.11,"t":"2025-02-25T05:00:00Z","v":358592,"vw":10.110003},{"c":10.11,"h":10.11,"l":10.11,"n":58,"o":10.11,"t":"2025-02-26T05:00:00Z","v":151213,"vw":10.11},{"c":10.12,"h":10.12,"l":10.11,"n":85,"o":10.1133,"t":"2025-02-27T05:00:00Z","v":164874,"vw":10.110093},{"c":10.11,"h":10.11,"l":10.11,"n":4,"o":10.11,"t":"2025-02-28T05:00:00Z","v":956,"vw":10.11},{"c":10.12,"h":10.125,"l":10.115,"n":126,"o":10.12,"t":"2025-03-03T05:00:00Z","v":79136,"vw":10.12007},{"c":10.16,"h":10.16,"l":10.12,"n":13,"o":10.12,"t":"2025-03-04T05:00:00Z","v":21845,"vw":10.120679},{"c":10.13,"h":10.14,"l":10.13,"n":22,"o":10.14,"t":"2025-03-05T05:00:00Z","v":2598,"vw":10.132401},{"c":10.15,"h":10.15,"l":10.15,"n":2,"o":10.15,"t":"2025-03-06T05:00:00Z","v":142,"vw":10.15},{"c":10.13,"h":10.13,"l":10.13,"n":24,"o":10.13,"t":"2025-03-07T05:00:00Z","v":12124,"vw":10.13},{"c":10.13,"h":10.15,"l":10.13,"n":18,"o":10.15,"t":"2025-03-10T04:00:00Z","v":8441,"vw":10.130724},{"c":10.13,"h":10.13,"l":10.13,"n":0,"o":10.13,"t":"2025-03-11T04:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.14,"n":6,"o":10.14,"t":"2025-03-12T04:00:00Z","v":751,"vw":10.14466},{"c":10.15,"h":10.15,"l":10.15,"n":24,"o":10.15,"t":"2025-03-13T04:00:00Z","v":383,"vw":10.15},{"c":10.14,"h":10.14,"l":10.14,"n":14,"o":10.14,"t":"2025-03-14T04:00:00Z","v":161,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2025-03-17T04:00:00Z","v":208,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":4,"o":10.14,"t":"2025-03-18T04:00:00Z","v":182,"vw":10.14},{"c":10.14,"h":10.14,"l":10.14,"n":10,"o":10.14,"t":"2025-03-19T04:00:00Z","v":891,"vw":10.14},{"c":10.16,"h":10.16,"l":10.15,"n":5,"o":10.15,"t":"2025-03-20T04:00:00Z","v":519,"vw":10.154},{"c":10.18,"h":10.18,"l":10.18,"n":4,"o":10.18,"t":"2025-03-21T04:00:00Z","v":859,"vw":10.18},{"c":10.15,"h":10.15,"l":10.15,"n":9,"o":10.15,"t":"2025-03-24T04:00:00Z","v":264,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-03-25T04:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-03-26T04:00:00Z","v":0,"vw":0},{"c":10.18,"h":10.18,"l":10.18,"n":2,"o":10.18,"t":"2025-03-27T04:00:00Z","v":561,"vw":10.18},{"c":10.18,"h":10.18,"l":10.18,"n":0,"o":10.18,"t":"2025-03-28T04:00:00Z","v":0,"vw":0},{"c":10.15,"h":10.15,"l":10.15,"n":4,"o":10.15,"t":"2025-03-31T04:00:00Z","v":126,"vw":10.15},{"c":10.16,"h":10.16,"l":10.16,"n":36,"o":10.16,"t":"2025-04-01T04:00:00Z","v":35595,"vw":10.16},{"c":10.16,"h":10.16,"l":10.16,"n":0,"o":10.16,"t":"2025-04-02T04:00:00Z","v":0,"vw":0},{"c":10.16,"h":10.16,"l":10.16,"n":0,"o":10.16,"t":"2025-04-03T04:00:00Z","v":0,"vw":0},{"c":10.17,"h":10.17,"l":10.17,"n":13,"o":10.17,"t":"2025-04-04T04:00:00Z","v":940,"vw":10.17},{"c":10.16,"h":10.16,"l":10.15,"n":14,"o":10.15,"t":"2025-04-07T04:00:00Z","v":80893,"vw":10.159896},{"c":10.16,"h":10.16,"l":10.16,"n":0,"o":10.16,"t":"2025-04-08T04:00:00Z","v":0,"vw":0},{"c":10.16,"h":10.16,"l":10.16,"n":0,"o":10.16,"t":"2025-04-09T04:00:00Z","v":0,"vw":0},{"c":10.18,"h":10.18,"l":10.18,"n":12,"o":10.18,"t":"2025-04-10T04:00:00Z","v":1439,"vw":10.18},{"c":10.19,"h":10.19,"l":10.18,"n":52,"o":10.19,"t":"2025-04-11T04:00:00Z","v":329293,"vw":10.189997},{"c":10.2,"h":10.2,"l":10.19,"n":8,"o":10.19,"t":"2025-04-14T04:00:00Z","v":521,"vw":10.19694},{"c":10.2,"h":10.2,"l":10.18,"n":56,"o":10.18,"t":"2025-04-15T04:00:00Z","v":34230,"vw":10.199867},{"c":10.2,"h":10.2,"l":10.17,"n":49,"o":10.17,"t":"2025-04-16T04:00:00Z","v":437,"vw":10.179836},{"c":10.2,"h":10.2,"l":10.2,"n":5,"o":10.2,"t":"2025-04-17T04:00:00Z","v":177,"vw":10.2},{"c":10.2044,"h":10.21,"l":10.2044,"n":6,"o":10.21,"t":"2025-04-21T04:00:00Z","v":285,"vw":10.206889},{"c":10.21,"h":10.21,"l":10.205,"n":27,"o":10.21,"t":"2025-04-22T04:00:00Z","v":10321,"vw":10.209801},{"c":10.22,"h":10.22,"l":10.22,"n":14,"o":10.22,"t":"2025-04-23T04:00:00Z","v":212,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":11,"o":10.22,"t":"2025-04-24T04:00:00Z","v":14632,"vw":10.22},{"c":10.22,"h":10.22,"l":10.22,"n":0,"o":10.22,"t":"2025-04-25T04:00:00Z","v":0,"vw":0},{"c":10.22,"h":10.22,"l":10.22,"n":0,"o":10.22,"t":"2025-04-28T04:00:00Z","v":0,"vw":0},{"c":10.22,"h":10.22,"l":10.22,"n":0,"o":10.22,"t":"2025-04-29T04:00:00Z","v":0,"vw":0},{"c":10.25,"h":10.27,"l":10.23,"n":55,"o":10.26,"t":"2025-04-30T04:00:00Z","v":529945,"vw":10.249884},{"c":10.25,"h":10.25,"l":10.24,"n":2022,"o":10.25,"t":"2025-05-01T04:00:00Z","v":2860560,"vw":10.247378},{"c":10.25,"h":10.74,"l":10.25,"n":15,"o":10.74,"t":"2025-05-02T04:00:00Z","v":462,"vw":10.489024},{"c":10.37,"h":10.5,"l":10.37,"n":20,"o":10.5,"t":"2025-05-05T04:00:00Z","v":672,"vw":10.452},{"c":10.33,"h":10.33,"l":10.33,"n":8,"o":10.33,"t":"2025-05-06T04:00:00Z","v":290,"vw":10.33},{"c":10.33,"h":10.33,"l":10.33,"n":0,"o":10.33,"t":"2025-05-07T04:00:00Z","v":0,"vw":0},{"c":10.33,"h":10.33,"l":10.33,"n":0,"o":10.33,"t":"2025-05-08T04:00:00Z","v":0,"vw":0},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2025-05-09T04:00:00Z","v":236,"vw":10.3},{"c":10.3,"h":10.3,"l":10.3,"n":0,"o":10.3,"t":"2025-05-12T04:00:00Z","v":0,"vw":0},{"c":10.29,"h":10.32,"l":10.29,"n":9,"o":10.32,"t":"2025-05-13T04:00:00Z","v":1434,"vw":10.294322},{"c":10.29,"h":10.29,"l":10.29,"n":6,"o":10.29,"t":"2025-05-14T04:00:00Z","v":25032,"vw":10.29},{"c":10.28,"h":10.29,"l":10.28,"n":5,"o":10.29,"t":"2025-05-15T04:00:00Z","v":2199,"vw":10.284556},{"c":10.28,"h":10.3,"l":10.28,"n":7,"o":10.3,"t":"2025-05-16T04:00:00Z","v":1281,"vw":10.287924},{"c":10.2844,"h":10.2844,"l":10.26,"n":7,"o":10.26,"t":"2025-05-19T04:00:00Z","v":2005,"vw":10.272212},{"c":10.29,"h":10.3,"l":10.28,"n":19,"o":10.28,"t":"2025-05-20T04:00:00Z","v":480409,"vw":10.289996},{"c":10.31,"h":10.31,"l":10.3,"n":4,"o":10.3,"t":"2025-05-21T04:00:00Z","v":773,"vw":10.302857},{"c":10.3,"h":10.3,"l":10.29,"n":128,"o":10.29,"t":"2025-05-22T04:00:00Z","v":156471,"vw":10.290074},{"c":10.3,"h":10.3,"l":10.3,"n":0,"o":10.3,"t":"2025-05-23T04:00:00Z","v":0,"vw":0},{"c":10.3,"h":10.3,"l":10.3,"n":0,"o":10.3,"t":"2025-05-27T04:00:00Z","v":0,"vw":0},{"c":10.3,"h":10.31,"l":10.3,"n":164,"o":10.31,"t":"2025-05-28T04:00:00Z","v":72427,"vw":10.309984},{"c":10.29,"h":10.29,"l":10.29,"n":20,"o":10.29,"t":"2025-05-29T04:00:00Z","v":4183,"vw":10.29},{"c":10.3,"h":10.3,"l":10.3,"n":6,"o":10.3,"t":"2025-05-30T04:00:00Z","v":5008,"vw":10.3},{"c":10.32,"h":10.32,"l":10.32,"n":11,"o":10.32,"t":"2025-06-02T04:00:00Z","v":40549,"vw":10.32},{"c":10.35,"h":10.35,"l":10.33,"n":42,"o":10.33,"t":"2025-06-03T04:00:00Z","v":10838,"vw":10.336824},{"c":10.35,"h":10.35,"l":10.35,"n":20,"o":10.35,"t":"2025-06-04T04:00:00Z","v":2697,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":15,"o":10.35,"t":"2025-06-05T04:00:00Z","v":1240,"vw":10.35},{"c":10.35,"h":10.35,"l":10.35,"n":0,"o":10.35,"t":"2025-06-06T04:00:00Z","v":0,"vw":0},{"c":10.385,"h":10.385,"l":10.35,"n":37,"o":10.35,"t":"2025-06-09T04:00:00Z","v":9742,"vw":10.350724},{"c":10.385,"h":10.385,"l":10.385,"n":0,"o":10.385,"t":"2025-06-10T04:00:00Z","v":0,"vw":0},{"c":10.3638,"h":10.3638,"l":10.3638,"n":7,"o":10.3638,"t":"2025-06-11T04:00:00Z","v":520,"vw":10.3638},{"c":10.3638,"h":10.3638,"l":10.3638,"n":0,"o":10.3638,"t":"2025-06-12T04:00:00Z","v":0,"vw":0},{"c":10.3638,"h":10.3638,"l":10.3638,"n":0,"o":10.3638,"t":"2025-06-13T04:00:00Z","v":0,"vw":0},{"c":10.34,"h":10.34,"l":10.34,"n":4,"o":10.34,"t":"2025-06-16T04:00:00Z","v":393,"vw":10.34},{"c":10.34,"h":10.34,"l":10.34,"n":0,"o":10.34,"t":"2025-06-17T04:00:00Z","v":0,"vw":0},{"c":10.36,"h":10.36,"l":10.36,"n":11,"o":10.36,"t":"2025-06-18T04:00:00Z","v":2533,"vw":10.36},{"c":10.36,"h":10.36,"l":10.36,"n":0,"o":10.36,"t":"2025-06-20T04:00:00Z","v":0,"vw":0},{"c":10.36,"h":10.36,"l":10.36,"n":0,"o":10.36,"t":"2025-06-23T04:00:00Z","v":0,"vw":0},{"c":10.36,"h":10.36,"l":10.36,"n":0,"o":10.36,"t":"2025-06-24T04:00:00Z","v":0,"vw":0},{"c":10.36,"h":10.36,"l":10.36,"n":0,"o":10.36,"t":"2025-06-25T04:00:00Z","v":0,"vw":0},{"c":10.38,"h":10.38,"l":10.38,"n":101,"o":10.38,"t":"2025-06-26T04:00:00Z","v":53615,"vw":10.38},{"c":10.39,"h":10.39,"l":10.39,"n":7,"o":10.39,"t":"2025-06-27T04:00:00Z","v":2008,"vw":10.39},{"c":10.4,"h":10.4,"l":10.39,"n":48,"o":10.39,"t":"2025-06-30T04:00:00Z","v":17103,"vw":10.399827},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-07-01T04:00:00Z","v":0,"vw":0},{"c":10.39,"h":10.4,"l":10.39,"n":11,"o":10.4,"t":"2025-07-02T04:00:00Z","v":5504,"vw":10.397455},{"c":10.39,"h":10.39,"l":10.39,"n":0,"o":10.39,"t":"2025-07-03T04:00:00Z","v":0,"vw":0},{"c":10.39,"h":10.39,"l":10.39,"n":0,"o":10.39,"t":"2025-07-07T04:00:00Z","v":0,"vw":0},{"c":10.39,"h":10.39,"l":10.39,"n":0,"o":10.39,"t":"2025-07-08T04:00:00Z","v":0,"vw":0},{"c":10.395,"h":10.4,"l":10.395,"n":5,"o":10.4,"t":"2025-07-09T04:00:00Z","v":791,"vw":10.397966},{"c":10.395,"h":10.395,"l":10.395,"n":0,"o":10.395,"t":"2025-07-10T04:00:00Z","v":0,"vw":0},{"c":10.41,"h":10.41,"l":10.4,"n":10,"o":10.41,"t":"2025-07-11T04:00:00Z","v":5002,"vw":10.408},{"c":10.42,"h":10.42,"l":10.4,"n":20,"o":10.4,"t":"2025-07-14T04:00:00Z","v":152930,"vw":10.400325},{"c":10.42,"h":10.42,"l":10.4041,"n":10,"o":10.4041,"t":"2025-07-15T04:00:00Z","v":1308,"vw":10.416923},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-07-16T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-07-17T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.4156,"n":4,"o":10.4156,"t":"2025-07-18T04:00:00Z","v":293,"vw":10.418167},{"c":10.4,"h":10.4,"l":10.4,"n":2,"o":10.4,"t":"2025-07-21T04:00:00Z","v":291,"vw":10.4},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-07-22T04:00:00Z","v":0,"vw":0},{"c":10.4131,"h":10.4131,"l":10.4,"n":2,"o":10.4,"t":"2025-07-23T04:00:00Z","v":10250,"vw":10.40032},{"c":10.4131,"h":10.4131,"l":10.4131,"n":0,"o":10.4131,"t":"2025-07-24T04:00:00Z","v":0,"vw":0},{"c":10.4131,"h":10.4131,"l":10.4131,"n":0,"o":10.4131,"t":"2025-07-25T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":12,"o":10.42,"t":"2025-07-28T04:00:00Z","v":230,"vw":10.42},{"c":10.42,"h":10.42,"l":10.38,"n":12,"o":10.38,"t":"2025-07-29T04:00:00Z","v":306,"vw":10.4},{"c":10.42,"h":10.42,"l":10.42,"n":4,"o":10.42,"t":"2025-07-30T04:00:00Z","v":105,"vw":10.42},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-07-31T04:00:00Z","v":0,"vw":0},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2025-08-01T04:00:00Z","v":198005,"vw":10.4},{"c":10.45,"h":10.45,"l":10.45,"n":5,"o":10.45,"t":"2025-08-04T04:00:00Z","v":220,"vw":10.45},{"c":10.45,"h":10.7,"l":10.45,"n":14,"o":10.58,"t":"2025-08-05T04:00:00Z","v":2522,"vw":10.513333},{"c":10.7175,"h":10.7175,"l":10.45,"n":9,"o":10.45,"t":"2025-08-06T04:00:00Z","v":285,"vw":10.549074},{"c":10.7175,"h":10.7175,"l":10.7175,"n":0,"o":10.7175,"t":"2025-08-07T04:00:00Z","v":0,"vw":0},{"c":10.7175,"h":10.7175,"l":10.7175,"n":0,"o":10.7175,"t":"2025-08-08T04:00:00Z","v":0,"vw":0},{"c":10.54,"h":11.7,"l":10.54,"n":24,"o":11,"t":"2025-08-11T04:00:00Z","v":1111,"vw":10.9275},{"c":10.6,"h":10.6,"l":10.52,"n":33,"o":10.53,"t":"2025-08-12T04:00:00Z","v":5011,"vw":10.544792},{"c":10.53,"h":10.53,"l":10.43,"n":29,"o":10.43,"t":"2025-08-13T04:00:00Z","v":2754,"vw":10.439347},{"c":10.485,"h":10.485,"l":10.43,"n":5,"o":10.43,"t":"2025-08-14T04:00:00Z","v":1409,"vw":10.469342},{"c":10.4782,"h":10.4782,"l":10.4782,"n":2,"o":10.4782,"t":"2025-08-15T04:00:00Z","v":921,"vw":10.4782},{"c":10.42,"h":10.46,"l":10.41,"n":9,"o":10.42,"t":"2025-08-18T04:00:00Z","v":5423,"vw":10.413224},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-19T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-20T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-21T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-22T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-25T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-26T04:00:00Z","v":0,"vw":0},{"c":10.41,"h":10.42,"l":10.41,"n":5,"o":10.42,"t":"2025-08-27T04:00:00Z","v":5000,"vw":10.416433},{"c":10.42,"h":10.42,"l":10.42,"n":2,"o":10.42,"t":"2025-08-28T04:00:00Z","v":2337,"vw":10.42},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-08-29T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-09-02T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-09-03T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-09-04T04:00:00Z","v":0,"vw":0},{"c":10.42,"h":10.42,"l":10.42,"n":0,"o":10.42,"t":"2025-09-05T04:00:00Z","v":0,"vw":0},{"c":10.53,"h":10.6,"l":10.5,"n":1474,"o":10.56,"t":"2025-09-08T04:00:00Z","v":861979,"vw":10.53761},{"c":10.51,"h":10.58,"l":10.51,"n":685,"o":10.58,"t":"2025-09-09T04:00:00Z","v":127276,"vw":10.52907},{"c":10.55,"h":10.55,"l":10.51,"n":1271,"o":10.53,"t":"2025-09-10T04:00:00Z","v":827965,"vw":10.530185},{"c":10.55,"h":10.58,"l":10.52,"n":171,"o":10.56,"t":"2025-09-11T04:00:00Z","v":15146,"vw":10.547461},{"c":10.52,"h":10.59,"l":10.5,"n":208,"o":10.59,"t":"2025-09-12T04:00:00Z","v":45998,"vw":10.51918},{"c":10.5265,"h":10.5576,"l":10.51,"n":129,"o":10.5576,"t":"2025-09-15T04:00:00Z","v":25302,"vw":10.52868},{"c":10.52,"h":10.555,"l":10.51,"n":213,"o":10.535,"t":"2025-09-16T04:00:00Z","v":74058,"vw":10.521269},{"c":10.65,"h":10.7376,"l":10.5,"n":1091,"o":10.55,"t":"2025-09-17T04:00:00Z","v":1165990,"vw":10.648217},{"c":10.65,"h":10.7142,"l":10.6,"n":329,"o":10.625,"t":"2025-09-18T04:00:00Z","v":151287,"vw":10.642812},{"c":10.65,"h":10.6802,"l":10.61,"n":223,"o":10.64,"t":"2025-09-19T04:00:00Z","v":109650,"vw":10.647268},{"c":10.65,"h":10.68,"l":10.53,"n":250,"o":10.68,"t":"2025-09-22T04:00:00Z","v":124437,"vw":10.632448},{"c":10.65,"h":10.68,"l":10.63,"n":218,"o":10.68,"t":"2025-09-23T04:00:00Z","v":129478,"vw":10.648702},{"c":10.72,"h":10.72,"l":10.55,"n":349,"o":10.55,"t":"2025-09-24T04:00:00Z","v":365862,"vw":10.666522},{"c":10.7,"h":10.74,"l":10.65,"n":261,"o":10.65,"t":"2025-09-25T04:00:00Z","v":408632,"vw":10.708649},{"c":10.68,"h":10.71,"l":10.63,"n":257,"o":10.7,"t":"2025-09-26T04:00:00Z","v":173746,"vw":10.691457},{"c":10.71,"h":10.735,"l":10.68,"n":213,"o":10.7,"t":"2025-09-29T04:00:00Z","v":294794,"vw":10.711881},{"c":10.71,"h":10.72,"l":10.62,"n":624,"o":10.66,"t":"2025-09-30T04:00:00Z","v":261109,"vw":10.695166},{"c":10.7,"h":10.75,"l":10.64,"n":930,"o":10.71,"t":"2025-10-01T04:00:00Z","v":763542,"vw":10.705121},{"c":10.77,"h":10.8116,"l":10.69,"n":1935,"o":10.71,"t":"2025-10-02T04:00:00Z","v":633982,"vw":10.748744},{"c":10.82,"h":10.83,"l":10.68,"n":847,"o":10.68,"t":"2025-10-03T04:00:00Z","v":679443,"vw":10.795237},{"c":10.9,"h":10.95,"l":10.765,"n":997,"o":10.83,"t":"2025-10-06T04:00:00Z","v":291249,"vw":10.843999},{"c":10.95,"h":10.95,"l":10.8,"n":921,"o":10.85,"t":"2025-10-07T04:00:00Z","v":523348,"vw":10.859017},{"c":11.1,"h":11.475,"l":10.8,"n":959,"o":10.87,"t":"2025-10-08T04:00:00Z","v":538775,"vw":10.995881},{"c":11.1,"h":11.132,"l":10.95,"n":1281,"o":10.95,"t":"2025-10-09T04:00:00Z","v":464975,"vw":11.042351},{"c":11.25,"h":11.25,"l":11,"n":811,"o":11.163,"t":"2025-10-10T04:00:00Z","v":380102,"vw":11.100147},{"c":11.25,"h":11.37,"l":11.01,"n":710,"o":11.1,"t":"2025-10-13T04:00:00Z","v":88900,"vw":11.137255},{"c":11.25,"h":11.305,"l":11.05,"n":853,"o":11.1,"t":"2025-10-14T04:00:00Z","v":686557,"vw":11.205886},{"c":11.25,"h":11.275,"l":11.21,"n":399,"o":11.27,"t":"2025-10-15T04:00:00Z","v":83617,"vw":11.246079},{"c":11.39,"h":11.46,"l":11.25,"n":895,"o":11.32,"t":"2025-10-16T04:00:00Z","v":256595,"vw":11.304065},{"c":11.45,"h":11.49,"l":11.25,"n":1328,"o":11.49,"t":"2025-10-17T04:00:00Z","v":117341,"vw":11.318898},{"c":11.99,"h":11.99,"l":11.3,"n":6056,"o":11.39,"t":"2025-10-20T04:00:00Z","v":859944,"vw":11.797973},{"c":11.75,"h":11.91,"l":11.5,"n":584,"o":11.91,"t":"2025-10-21T04:00:00Z","v":96018,"vw":11.666066},{"c":11.6,"h":11.9,"l":11.32,"n":1629,"o":11.86,"t":"2025-10-22T04:00:00Z","v":299517,"vw":11.495594},{"c":11.55,"h":11.8,"l":11.04,"n":772,"o":11.04,"t":"2025-10-23T04:00:00Z","v":130192,"vw":11.378285},{"c":11.5,"h":11.67,"l":11.205,"n":1345,"o":11.67,"t":"2025-10-24T04:00:00Z","v":187236,"vw":11.345381},{"c":11.3,"h":11.375,"l":11.1278,"n":952,"o":11.35,"t":"2025-10-27T04:00:00Z","v":93401,"vw":11.290174},{"c":11.25,"h":11.3375,"l":11.1,"n":1854,"o":11.25,"t":"2025-10-28T04:00:00Z","v":281516,"vw":11.222183},{"c":11.12,"h":11.38,"l":11.075,"n":1150,"o":11.15,"t":"2025-10-29T04:00:00Z","v":439331,"vw":11.116178},{"c":11.1,"h":11.12,"l":11.095,"n":681,"o":11.1,"t":"2025-10-30T04:00:00Z","v":50231,"vw":11.101142},{"c":11.07,"h":11.11,"l":11.06,"n":121,"o":11.1,"t":"2025-10-31T04:00:00Z","v":7884,"vw":11.089389},{"c":11.18,"h":11.18,"l":10.99,"n":574,"o":11.06,"t":"2025-11-03T05:00:00Z","v":154759,"vw":11.074937},{"c":11.15,"h":11.2004,"l":11,"n":721,"o":11.05,"t":"2025-11-04T05:00:00Z","v":58861,"vw":11.072671},{"c":11.1,"h":11.13,"l":11.02,"n":626,"o":11.05,"t":"2025-11-05T05:00:00Z","v":90206,"vw":11.064661},{"c":11.03,"h":11.06,"l":11,"n":189,"o":11.05,"t":"2025-11-06T05:00:00Z","v":19958,"vw":11.033754},{"c":11.07,"h":11.07,"l":10.775,"n":485,"o":10.93,"t":"2025-11-07T05:00:00Z","v":32841,"vw":11.032734},{"c":11.07,"h":11.07,"l":10.905,"n":603,"o":10.905,"t":"2025-11-10T05:00:00Z","v":69907,"vw":11.010234},{"c":10.99,"h":11.015,"l":10.95,"n":185,"o":11,"t":"2025-11-11T05:00:00Z","v":45517,"vw":10.996361},{"c":10.97,"h":11.01,"l":10.9,"n":176,"o":11,"t":"2025-11-12T05:00:00Z","v":16383,"vw":10.977467},{"c":10.76,"h":10.84,"l":10.75,"n":683,"o":10.8,"t":"2025-11-13T05:00:00Z","v":125769,"vw":10.754711},{"c":10.8009,"h":10.8545,"l":10.61,"n":809,"o":10.61,"t":"2025-11-14T05:00:00Z","v":158315,"vw":10.785854},{"c":10.8,"h":10.835,"l":10.66,"n":2468,"o":10.76,"t":"2025-11-17T05:00:00Z","v":65556,"vw":10.759592},{"c":10.71,"h":10.78,"l":10.615,"n":56,"o":10.69,"t":"2025-11-18T05:00:00Z","v":2852,"vw":10.699259},{"c":10.75,"h":10.8,"l":10.7,"n":596,"o":10.8,"t":"2025-11-19T05:00:00Z","v":8504,"vw":10.718856},{"c":10.7,"h":10.755,"l":10.7,"n":201,"o":10.755,"t":"2025-11-20T05:00:00Z","v":81688,"vw":10.746425},{"c":10.66,"h":10.7,"l":10.6,"n":252,"o":10.7,"t":"2025-11-21T05:00:00Z","v":46619,"vw":10.659174},{"c":10.76,"h":10.76,"l":10.76,"n":2,"o":10.76,"t":"2025-11-24T05:00:00Z","v":302,"vw":10.76},{"c":10.75,"h":10.8,"l":10.669,"n":72,"o":10.669,"t":"2025-11-25T05:00:00Z","v":25722,"vw":10.684847},{"c":10.71,"h":10.76,"l":10.7,"n":95,"o":10.76,"t":"2025-11-26T05:00:00Z","v":8637,"vw":10.72307},{"c":10.71,"h":10.76,"l":10.7,"n":176,"o":10.71,"t":"2025-11-28T05:00:00Z","v":68380,"vw":10.707482},{"c":10.63,"h":10.815,"l":10.56,"n":1880,"o":10.765,"t":"2025-12-01T05:00:00Z","v":421813,"vw":10.667563},{"c":10.63,"h":10.74,"l":10.59,"n":413,"o":10.74,"t":"2025-12-02T05:00:00Z","v":371657,"vw":10.603371},{"c":10.64,"h":10.65,"l":10.61,"n":54,"o":10.65,"t":"2025-12-03T05:00:00Z","v":10752,"vw":10.620658},{"c":10.74,"h":10.74,"l":10.65,"n":196,"o":10.74,"t":"2025-12-04T05:00:00Z","v":9267,"vw":10.689732},{"c":10.67,"h":10.74,"l":10.67,"n":92,"o":10.67,"t":"2025-12-05T05:00:00Z","v":12500,"vw":10.719514},{"c":10.6,"h":10.7399,"l":10.6,"n":10,"o":10.7399,"t":"2025-12-08T05:00:00Z","v":824,"vw":10.664547},{"c":10.69,"h":10.74,"l":10.615,"n":11,"o":10.74,"t":"2025-12-09T05:00:00Z","v":690,"vw":10.682744},{"c":10.695,"h":10.74,"l":10.625,"n":26,"o":10.63,"t":"2025-12-10T05:00:00Z","v":1378,"vw":10.695892},{"c":10.65,"h":10.67,"l":10.65,"n":20,"o":10.67,"t":"2025-12-11T05:00:00Z","v":1268,"vw":10.667794},{"c":10.65,"h":10.696,"l":10.65,"n":39,"o":10.69,"t":"2025-12-12T05:00:00Z","v":4715,"vw":10.681343},{"c":10.72,"h":10.72,"l":10.7,"n":28,"o":10.7,"t":"2025-12-15T05:00:00Z","v":1432,"vw":10.718008},{"c":10.75,"h":10.892,"l":10.6,"n":234,"o":10.7,"t":"2025-12-16T05:00:00Z","v":110429,"vw":10.656115},{"c":10.96,"h":10.9995,"l":10.75,"n":65,"o":10.9995,"t":"2025-12-17T05:00:00Z","v":20821,"vw":10.825639},{"c":10.75,"h":10.77,"l":10.695,"n":95,"o":10.7048,"t":"2025-12-18T05:00:00Z","v":70193,"vw":10.75862},{"c":10.7,"h":10.74,"l":10.7,"n":35,"o":10.72,"t":"2025-12-19T05:00:00Z","v":2148,"vw":10.707126},{"c":10.75,"h":10.75,"l":10.67,"n":41,"o":10.67,"t":"2025-12-22T05:00:00Z","v":1272,"vw":10.734008},{"c":10.7,"h":10.75,"l":10.7,"n":34,"o":10.75,"t":"2025-12-23T05:00:00Z","v":2474,"vw":10.722804},{"c":10.7,"h":10.7,"l":10.7,"n":0,"o":10.7,"t":"2025-12-24T05:00:00Z","v":0,"vw":0},{"c":10.72,"h":10.8,"l":10.66,"n":296,"o":10.8,"t":"2025-12-26T05:00:00Z","v":280146,"vw":10.792936},{"c":10.7,"h":10.72,"l":10.7,"n":64,"o":10.7,"t":"2025-12-29T05:00:00Z","v":9848,"vw":10.702588},{"c":10.73,"h":10.77,"l":10.67,"n":82,"o":10.72,"t":"2025-12-30T05:00:00Z","v":8871,"vw":10.695837},{"c":10.77,"h":10.77,"l":10.66,"n":57,"o":10.77,"t":"2025-12-31T05:00:00Z","v":2049,"vw":10.718087},{"c":10.75,"h":10.77,"l":10.7,"n":107,"o":10.71,"t":"2026-01-02T05:00:00Z","v":6183,"vw":10.738612},{"c":10.76,"h":10.78,"l":10.71,"n":23,"o":10.71,"t":"2026-01-05T05:00:00Z","v":613,"vw":10.75},{"c":10.78,"h":10.78,"l":10.71,"n":16,"o":10.78,"t":"2026-01-06T05:00:00Z","v":1791,"vw":10.769489},{"c":10.69,"h":10.78,"l":10.69,"n":35,"o":10.78,"t":"2026-01-07T05:00:00Z","v":252892,"vw":10.700028},{"c":10.75,"h":10.75,"l":10.69,"n":45,"o":10.69,"t":"2026-01-08T05:00:00Z","v":217636,"vw":10.701077},{"c":10.75,"h":10.75,"l":10.698,"n":12,"o":10.75,"t":"2026-01-09T05:00:00Z","v":1281,"vw":10.71825},{"c":10.75,"h":10.75,"l":10.75,"n":0,"o":10.75,"t":"2026-01-12T05:00:00Z","v":0,"vw":0},{"c":10.75,"h":10.75,"l":10.75,"n":13,"o":10.75,"t":"2026-01-13T05:00:00Z","v":1527,"vw":10.75},{"c":10.75,"h":10.75,"l":10.73,"n":26,"o":10.73,"t":"2026-01-14T05:00:00Z","v":1802,"vw":10.73458},{"c":10.75,"h":10.78,"l":10.75,"n":41,"o":10.75,"t":"2026-01-15T05:00:00Z","v":3453,"vw":10.75311},{"c":10.74,"h":10.75,"l":10.74,"n":11,"o":10.75,"t":"2026-01-16T05:00:00Z","v":3550,"vw":10.740303},{"c":10.7003,"h":10.725,"l":10.7,"n":143,"o":10.7198,"t":"2026-01-20T05:00:00Z","v":129282,"vw":10.701179},{"c":10.75,"h":10.75,"l":10.7,"n":17,"o":10.7,"t":"2026-01-21T05:00:00Z","v":1626,"vw":10.703613},{"c":10.75,"h":10.75,"l":10.75,"n":6,"o":10.75,"t":"2026-01-22T05:00:00Z","v":630,"vw":10.75},{"c":10.7,"h":10.74,"l":10.7,"n":14,"o":10.7,"t":"2026-01-23T05:00:00Z","v":2931,"vw":10.702857},{"c":10.65,"h":10.7,"l":10.63,"n":98,"o":10.63,"t":"2026-01-26T05:00:00Z","v":13365,"vw":10.668531},{"c":10.65,"h":10.66,"l":10.61,"n":90,"o":10.65,"t":"2026-01-27T05:00:00Z","v":7204,"vw":10.64773},{"c":10.665,"h":10.665,"l":10.64,"n":107,"o":10.665,"t":"2026-01-28T05:00:00Z","v":9693,"vw":10.653248},{"c":10.6449,"h":10.69,"l":10.6449,"n":19,"o":10.69,"t":"2026-01-29T05:00:00Z","v":1147,"vw":10.663042},{"c":10.65,"h":10.7,"l":10.65,"n":58,"o":10.69,"t":"2026-01-30T05:00:00Z","v":7329,"vw":10.696564},{"c":10.65,"h":10.68,"l":10.6,"n":541,"o":10.63,"t":"2026-02-02T05:00:00Z","v":234644,"vw":10.649352},{"c":10.65,"h":10.6583,"l":10.65,"n":11,"o":10.6583,"t":"2026-02-03T05:00:00Z","v":408,"vw":10.654842},{"c":10.69,"h":10.69,"l":10.65,"n":32,"o":10.68,"t":"2026-02-04T05:00:00Z","v":10220,"vw":10.655245},{"c":10.65,"h":10.74,"l":10.6301,"n":74,"o":10.74,"t":"2026-02-05T05:00:00Z","v":215031,"vw":10.650723},{"c":10.65,"h":10.7,"l":10.64,"n":51,"o":10.65,"t":"2026-02-06T05:00:00Z","v":113633,"vw":10.650057},{"c":10.64,"h":10.66,"l":10.61,"n":653,"o":10.62,"t":"2026-02-09T05:00:00Z","v":1065303,"vw":10.641389},{"c":10.66,"h":10.67,"l":10.6,"n":128,"o":10.61,"t":"2026-02-10T05:00:00Z","v":1389922,"vw":10.649928},{"c":10.66,"h":10.67,"l":10.66,"n":16,"o":10.66,"t":"2026-02-11T05:00:00Z","v":1380,"vw":10.664848},{"c":10.66,"h":10.6602,"l":10.62,"n":43,"o":10.66,"t":"2026-02-12T05:00:00Z","v":110840,"vw":10.640046},{"c":10.61,"h":10.67,"l":10.61,"n":236,"o":10.66,"t":"2026-02-13T05:00:00Z","v":41342,"vw":10.654077},{"c":10.64,"h":10.66,"l":10.6,"n":14,"o":10.66,"t":"2026-02-17T05:00:00Z","v":508,"vw":10.625317},{"c":10.64,"h":10.64,"l":10.61,"n":7,"o":10.61,"t":"2026-02-18T05:00:00Z","v":1366,"vw":10.61799},{"c":10.62,"h":10.62,"l":10.61,"n":13,"o":10.61,"t":"2026-02-19T05:00:00Z","v":251171,"vw":10.614982},{"c":10.62,"h":10.62,"l":10.62,"n":73,"o":10.62,"t":"2026-02-20T05:00:00Z","v":397,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":417,"o":10.62,"t":"2026-02-23T05:00:00Z","v":17986,"vw":10.62},{"c":10.62,"h":10.62,"l":10.62,"n":75,"o":10.62,"t":"2026-02-24T05:00:00Z","v":2718,"vw":10.62},{"c":10.63,"h":10.63,"l":10.63,"n":56,"o":10.63,"t":"2026-02-25T05:00:00Z","v":572,"vw":10.63},{"c":10.67,"h":10.67,"l":10.63,"n":110,"o":10.63,"t":"2026-02-26T05:00:00Z","v":252754,"vw":10.630016},{"c":10.63,"h":10.7,"l":10.63,"n":81,"o":10.7,"t":"2026-02-27T05:00:00Z","v":4054,"vw":10.645738},{"c":10.63,"h":10.6314,"l":10.63,"n":61,"o":10.6314,"t":"2026-03-02T05:00:00Z","v":1197,"vw":10.630933},{"c":10.63,"h":10.67,"l":10.63,"n":65,"o":10.67,"t":"2026-03-03T05:00:00Z","v":1344,"vw":10.635376},{"c":10.64,"h":10.64,"l":10.63,"n":66,"o":10.63,"t":"2026-03-04T05:00:00Z","v":847,"vw":10.636086},{"c":10.64,"h":10.64,"l":10.64,"n":32,"o":10.64,"t":"2026-03-05T05:00:00Z","v":274,"vw":10.64},{"c":10.64,"h":10.64,"l":10.63,"n":49,"o":10.63,"t":"2026-03-06T05:00:00Z","v":24205,"vw":10.633827},{"c":10.64,"h":10.64,"l":10.63,"n":85,"o":10.63,"t":"2026-03-09T04:00:00Z","v":380514,"vw":10.639954},{"c":10.64,"h":10.66,"l":10.63,"n":44,"o":10.63,"t":"2026-03-10T04:00:00Z","v":2432,"vw":10.643936},{"c":10.66,"h":10.66,"l":10.63,"n":332,"o":10.64,"t":"2026-03-11T04:00:00Z","v":34886,"vw":10.639925},{"c":10.65,"h":10.68,"l":10.64,"n":49,"o":10.64,"t":"2026-03-12T04:00:00Z","v":7307,"vw":10.656259},{"c":10.65,"h":10.68,"l":10.63,"n":93,"o":10.65,"t":"2026-03-13T04:00:00Z","v":331902,"vw":10.649482},{"c":10.65,"h":10.68,"l":10.65,"n":70,"o":10.68,"t":"2026-03-16T04:00:00Z","v":4742,"vw":10.678544},{"c":10.67,"h":10.68,"l":10.66,"n":128,"o":10.67,"t":"2026-03-17T04:00:00Z","v":352219,"vw":10.670022},{"c":10.69,"h":10.69,"l":10.66,"n":97,"o":10.66,"t":"2026-03-18T04:00:00Z","v":313343,"vw":10.676714},{"c":10.66,"h":10.69,"l":10.66,"n":323,"o":10.69,"t":"2026-03-19T04:00:00Z","v":52468,"vw":10.667799},{"c":10.66,"h":10.73,"l":10.64,"n":651,"o":10.68,"t":"2026-03-20T04:00:00Z","v":230009,"vw":10.674282},{"c":10.68,"h":10.68,"l":10.66,"n":135,"o":10.66,"t":"2026-03-23T04:00:00Z","v":304084,"vw":10.664599},{"c":10.68,"h":10.7,"l":10.66,"n":210,"o":10.7,"t":"2026-03-24T04:00:00Z","v":185594,"vw":10.660342},{"c":9.5,"h":10.53,"l":8.32,"n":959,"o":10.53,"t":"2026-03-25T04:00:00Z","v":139176,"vw":8.945476},{"c":11.28,"h":13.7001,"l":9.36,"n":460,"o":9.36,"t":"2026-03-26T04:00:00Z","v":24867,"vw":10.492879},{"c":11.04,"h":12.5,"l":10.3,"n":462,"o":10.49,"t":"2026-03-27T04:00:00Z","v":25032,"vw":10.987797},{"c":11.77,"h":12.04,"l":10.85,"n":156,"o":10.86,"t":"2026-03-30T04:00:00Z","v":5402,"vw":11.358671},{"c":11,"h":11.75,"l":9,"n":2948,"o":11.75,"t":"2026-03-31T04:00:00Z","v":106906,"vw":10.090926},{"c":8.61,"h":10.43,"l":7.65,"n":7483,"o":8.72,"t":"2026-04-01T04:00:00Z","v":643142,"vw":8.800956},{"c":6.5,"h":7.1899,"l":6.4,"n":4895,"o":6.93,"t":"2026-04-02T04:00:00Z","v":667070,"vw":6.566106},{"c":6.315,"h":7.01,"l":6,"n":3255,"o":6.63,"t":"2026-04-06T04:00:00Z","v":416024,"vw":6.323882},{"c":6.54,"h":7.06,"l":6.2332,"n":2521,"o":6.31,"t":"2026-04-07T04:00:00Z","v":318704,"vw":6.618137},{"c":6.76,"h":7.1862,"l":6.27,"n":1433,"o":6.85,"t":"2026-04-08T04:00:00Z","v":255119,"vw":6.714399},{"c":5.05,"h":6.86,"l":4.8,"n":9286,"o":6.86,"t":"2026-04-09T04:00:00Z","v":1543045,"vw":5.081548},{"c":5.15,"h":5.5,"l":4.72,"n":4625,"o":5.5,"t":"2026-04-10T04:00:00Z","v":602338,"vw":5.107238},{"c":6.44,"h":6.67,"l":4.8912,"n":5325,"o":5.01,"t":"2026-04-13T04:00:00Z","v":833040,"vw":6.113101},{"c":7.05,"h":7.8435,"l":5.8,"n":4552,"o":6.4,"t":"2026-04-14T04:00:00Z","v":558047,"vw":6.935736},{"c":6.17,"h":6.8,"l":5.8,"n":3149,"o":6.7,"t":"2026-04-15T04:00:00Z","v":388173,"vw":6.218279},{"c":5.42,"h":6.2,"l":5.305,"n":2736,"o":6.12,"t":"2026-04-16T04:00:00Z","v":469740,"vw":5.56051},{"c":5.69,"h":5.74,"l":5.11,"n":2708,"o":5.74,"t":"2026-04-17T04:00:00Z","v":719417,"vw":5.483205},{"c":5.33,"h":5.6999,"l":5.08,"n":1974,"o":5.46,"t":"2026-04-20T04:00:00Z","v":289567,"vw":5.304027},{"c":5.43,"h":5.59,"l":4.93,"n":3561,"o":5,"t":"2026-04-21T04:00:00Z","v":666204,"vw":5.27742},{"c":5.6,"h":5.92,"l":5.05,"n":6772,"o":5.07,"t":"2026-04-22T04:00:00Z","v":1171864,"vw":5.526559},{"c":5.35,"h":5.6,"l":5.3,"n":2864,"o":5.6,"t":"2026-04-23T04:00:00Z","v":335591,"vw":5.386525},{"c":5.48,"h":5.57,"l":5.245,"n":2984,"o":5.32,"t":"2026-04-24T04:00:00Z","v":2177255,"vw":5.410355},{"c":5.35,"h":5.42,"l":5.23,"n":3340,"o":5.37,"t":"2026-04-27T04:00:00Z","v":532363,"vw":5.331169},{"c":5.68,"h":5.75,"l":5.35,"n":6439,"o":5.35,"t":"2026-04-28T04:00:00Z","v":971756,"vw":5.509945},{"c":5.4,"h":5.7,"l":5.4,"n":1418,"o":5.6,"t":"2026-04-29T04:00:00Z","v":256046,"vw":5.551177},{"c":5.78,"h":5.85,"l":5.15,"n":5133,"o":5.4,"t":"2026-04-30T04:00:00Z","v":3439127,"vw":5.68761},{"c":6.2,"h":6.26,"l":5.59,"n":3365,"o":5.7,"t":"2026-05-01T04:00:00Z","v":439059,"vw":6.06485},{"c":6.81,"h":6.91,"l":6.061,"n":5543,"o":6.12,"t":"2026-05-04T04:00:00Z","v":643963,"vw":6.556105},{"c":6.43,"h":7.38,"l":6.37,"n":3982,"o":6.81,"t":"2026-05-05T04:00:00Z","v":473569,"vw":6.821225},{"c":6.39,"h":6.62,"l":6.23,"n":4990,"o":6.54,"t":"2026-05-06T04:00:00Z","v":432673,"vw":6.443924},{"c":6.06,"h":6.5,"l":5.93,"n":2321,"o":6.5,"t":"2026-05-07T04:00:00Z","v":255844,"vw":6.131913},{"c":5.94,"h":6.16,"l":5.8258,"n":3052,"o":6.11,"t":"2026-05-08T04:00:00Z","v":211161,"vw":5.956195},{"c":6.35,"h":6.56,"l":5.9,"n":3621,"o":6.01,"t":"2026-05-11T04:00:00Z","v":444852,"vw":6.251232},{"c":6.11,"h":6.41,"l":5.9766,"n":4799,"o":6.41,"t":"2026-05-12T04:00:00Z","v":452274,"vw":6.190298},{"c":6.22,"h":6.48,"l":5.99,"n":4009,"o":6.4,"t":"2026-05-13T04:00:00Z","v":362105,"vw":6.279167},{"c":6.32,"h":6.48,"l":5.94,"n":3579,"o":6.25,"t":"2026-05-14T04:00:00Z","v":428296,"vw":6.277773},{"c":5.93,"h":6.25,"l":5.92,"n":4659,"o":6.25,"t":"2026-05-15T04:00:00Z","v":497784,"vw":5.962395},{"c":5.56,"h":5.88,"l":5.42,"n":6957,"o":5.76,"t":"2026-05-18T04:00:00Z","v":576148,"vw":5.521531},{"c":5.16,"h":5.6,"l":5.15,"n":4448,"o":5.6,"t":"2026-05-19T04:00:00Z","v":343852,"vw":5.269024},{"c":5.33,"h":5.435,"l":5.17,"n":2938,"o":5.26,"t":"2026-05-20T04:00:00Z","v":238410,"vw":5.293557},{"c":5.41,"h":5.47,"l":5.2,"n":1984,"o":5.36,"t":"2026-05-21T04:00:00Z","v":188234,"vw":5.358897},{"c":5.27,"h":5.59,"l":5.23,"n":1469,"o":5.44,"t":"2026-05-22T04:00:00Z","v":166350,"vw":5.318931},{"c":4.91,"h":5.3,"l":4.77,"n":7480,"o":5.29,"t":"2026-05-26T04:00:00Z","v":855819,"vw":4.92012},{"c":5,"h":5.06,"l":4.7201,"n":3053,"o":5,"t":"2026-05-27T04:00:00Z","v":355358,"vw":4.914079},{"c":4.8,"h":4.97,"l":4.8,"n":2196,"o":4.97,"t":"2026-05-28T04:00:00Z","v":183497,"vw":4.871801},{"c":4.96,"h":5.005,"l":4.71,"n":2754,"o":4.83,"t":"2026-05-29T04:00:00Z","v":293512,"vw":4.878121},{"c":4.61,"h":4.97,"l":4.54,"n":2093,"o":4.89,"t":"2026-06-01T04:00:00Z","v":315376,"vw":4.650874},{"c":4.37,"h":4.64,"l":4.37,"n":2189,"o":4.54,"t":"2026-06-02T04:00:00Z","v":340006,"vw":4.501403},{"c":4.58,"h":4.775,"l":4.25,"n":3057,"o":4.38,"t":"2026-06-03T04:00:00Z","v":343751,"vw":4.562338},{"c":4.53,"h":4.8,"l":4.455,"n":1886,"o":4.55,"t":"2026-06-04T04:00:00Z","v":215669,"vw":4.627943},{"c":4.29,"h":4.52,"l":4.15,"n":4942,"o":4.5,"t":"2026-06-05T04:00:00Z","v":539876,"vw":4.279167},{"c":4.21,"h":4.47,"l":4.15,"n":2459,"o":4.32,"t":"2026-06-08T04:00:00Z","v":360163,"vw":4.304078},{"c":4.05,"h":4.35,"l":4.01,"n":1847,"o":4.21,"t":"2026-06-09T04:00:00Z","v":197932,"vw":4.120238},{"c":3.95,"h":4.1,"l":3.915,"n":2169,"o":4.01,"t":"2026-06-10T04:00:00Z","v":241281,"vw":4.006957},{"c":4.26,"h":4.27,"l":3.95,"n":1066,"o":4,"t":"2026-06-11T04:00:00Z","v":126077,"vw":4.135791},{"c":4.24,"h":4.36,"l":4.13,"n":963,"o":4.27,"t":"2026-06-12T04:00:00Z","v":90584,"vw":4.265392},{"c":4.37,"h":4.52,"l":4.31,"n":1157,"o":4.38,"t":"2026-06-15T04:00:00Z","v":150424,"vw":4.390713},{"c":4.36,"h":4.448,"l":4.28,"n":819,"o":4.32,"t":"2026-06-16T04:00:00Z","v":110604,"vw":4.360058},{"c":4.16,"h":4.4,"l":4.16,"n":1137,"o":4.37,"t":"2026-06-17T04:00:00Z","v":176119,"vw":4.226809},{"c":3.97,"h":4.2334,"l":3.95,"n":1675,"o":4.17,"t":"2026-06-18T04:00:00Z","v":175499,"vw":4.027419},{"c":3.84,"h":4.08,"l":3.83,"n":1397,"o":4,"t":"2026-06-22T04:00:00Z","v":153054,"vw":3.909591},{"c":3.84,"h":3.88,"l":3.505,"n":3956,"o":3.75,"t":"2026-06-23T04:00:00Z","v":537432,"vw":3.716591},{"c":3.58,"h":3.84,"l":3.5602,"n":1957,"o":3.705,"t":"2026-06-24T04:00:00Z","v":358567,"vw":3.634816},{"c":3.65,"h":3.74,"l":3.58,"n":2382,"o":3.7,"t":"2026-06-25T04:00:00Z","v":225585,"vw":3.664769},{"c":3.77,"h":4,"l":3.65,"n":1928,"o":3.65,"t":"2026-06-26T04:00:00Z","v":313193,"vw":3.838363},{"c":3.76,"h":3.8,"l":3.62,"n":1369,"o":3.8,"t":"2026-06-29T04:00:00Z","v":177129,"vw":3.712219},{"c":3.77,"h":3.88,"l":3.6301,"n":1111,"o":3.66,"t":"2026-06-30T04:00:00Z","v":124494,"vw":3.776042},{"c":3.79,"h":3.89,"l":3.7,"n":1625,"o":3.77,"t":"2026-07-01T04:00:00Z","v":134998,"vw":3.794794},{"c":3.96,"h":4.09,"l":3.75,"n":2333,"o":3.81,"t":"2026-07-02T04:00:00Z","v":315337,"vw":3.89907},{"c":4.06,"h":4.12,"l":3.81,"n":1906,"o":3.96,"t":"2026-07-06T04:00:00Z","v":188553,"vw":4.002335},{"c":3.93,"h":4.08,"l":3.81,"n":1841,"o":4.08,"t":"2026-07-07T04:00:00Z","v":202670,"vw":3.914445},{"c":4.01,"h":4.02,"l":3.86,"n":738,"o":3.91,"t":"2026-07-08T04:00:00Z","v":88801,"vw":3.9724},{"c":4.12,"h":4.18,"l":3.915,"n":1628,"o":4.01,"t":"2026-07-09T04:00:00Z","v":113930,"vw":4.049011},{"c":4.19,"h":4.365,"l":4.13,"n":1163,"o":4.13,"t":"2026-07-10T04:00:00Z","v":90481,"vw":4.234649},{"c":4.22,"h":4.35,"l":4.13,"n":1177,"o":4.19,"t":"2026-07-13T04:00:00Z","v":136553,"vw":4.242546},{"c":4.39,"h":4.43,"l":4.2092,"n":1918,"o":4.27,"t":"2026-07-14T04:00:00Z","v":209098,"vw":4.360812},{"c":4.27,"h":4.37,"l":4.1501,"n":1059,"o":4.33,"t":"2026-07-15T04:00:00Z","v":92927,"vw":4.239983},{"c":4.25,"h":4.305,"l":4.09,"n":895,"o":4.27,"t":"2026-07-16T04:00:00Z","v":59410,"vw":4.197983},{"c":4.2,"h":4.25,"l":4.06,"n":864,"o":4.25,"t":"2026-07-17T04:00:00Z","v":80381,"vw":4.133311},{"c":4.11,"h":4.1913,"l":4.04,"n":841,"o":4.17,"t":"2026-07-20T04:00:00Z","v":77722,"vw":4.090135},{"c":4.25,"h":4.34,"l":4.11,"n":2605,"o":4.12,"t":"2026-07-21T04:00:00Z","v":260675,"vw":4.242821},{"c":4.27,"h":4.365,"l":4.21,"n":759,"o":4.21,"t":"2026-07-22T04:00:00Z","v":48077,"vw":4.288113},{"c":4.18,"h":4.31,"l":4.16,"n":1532,"o":4.26,"t":"2026-07-23T04:00:00Z","v":89740,"vw":4.205586},{"c":4.16,"h":4.2,"l":4.08,"n":1876,"o":4.17,"t":"2026-07-24T04:00:00Z","v":85024,"vw":4.14049},{"c":4.19,"h":4.34,"l":4.07,"n":2045,"o":4.22,"t":"2026-07-27T04:00:00Z","v":99213,"vw":4.169893},{"c":4.19,"h":4.22,"l":3.9301,"n":1596,"o":4.15,"t":"2026-07-28T04:00:00Z","v":102418,"vw":4.11282},{"c":4.02,"h":4.26,"l":3.98,"n":1777,"o":4.19,"t":"2026-07-29T04:00:00Z","v":83901,"vw":4.071011},{"c":4.27,"h":4.29,"l":4.055,"n":1204,"o":4.1,"t":"2026-07-30T04:00:00Z","v":68387,"vw":4.182637},{"c":4.9,"h":4.935,"l":4.02,"n":7889,"o":4.27,"t":"2026-07-31T04:00:00Z","v":1509713,"vw":4.697255},{"c":5.24,"h":5.3,"l":4.64,"n":4583,"o":4.78,"t":"2026-08-03T04:00:00Z","v":548551,"vw":5.097549},{"c":5.43,"h":5.46,"l":5.06,"n":5074,"o":5.29,"t":"2026-08-04T04:00:00Z","v":504415,"vw":5.288836},{"c":4.9,"h":5.27,"l":4.71,"n":2336,"o":5.27,"t":"2026-08-05T04:00:00Z","v":186531,"vw":5.001719},{"c":4.88,"h":5.0028,"l":4.72,"n":1849,"o":4.9,"t":"2026-08-06T04:00:00Z","v":143266,"vw":4.839271},{"c":4.86,"h":4.926,"l":4.75,"n":2793,"o":4.85,"t":"2026-08-07T04:00:00Z","v":62519,"vw":4.836085},{"c":5.03,"h":5.12,"l":4.71,"n":2215,"o":4.79,"t":"2026-08-10T04:00:00Z","v":96784,"vw":4.962917},{"c":4.88,"h":5.1,"l":4.75,"n":1347,"o":4.98,"t":"2026-08-11T04:00:00Z","v":84015,"vw":4.831094},{"c":5.11,"h":5.21,"l":4.78,"n":1198,"o":4.97,"t":"2026-08-12T04:00:00Z","v":67298,"vw":5.059497},{"c":5.01,"h":5.14,"l":4.98,"n":2844,"o":5.14,"t":"2026-08-13T04:00:00Z","v":67871,"vw":5.047503},{"c":5.22,"h":5.23,"l":4.9775,"n":1074,"o":5.06,"t":"2026-08-14T04:00:00Z","v":79130,"vw":5.130355},{"c":5.32,"h":5.34,"l":5.195,"n":1269,"o":5.2,"t":"2026-08-17T04:00:00Z","v":77407,"vw":5.276779},{"c":5.05,"h":5.32,"l":5.05,"n":1554,"o":5.32,"t":"2026-08-18T04:00:00Z","v":69204,"vw":5.146935},{"c":5.43,"h":5.48,"l":5.04,"n":2345,"o":5.04,"t":"2026-08-19T04:00:00Z","v":160529,"vw":5.316356},{"c":5.38,"h":5.75,"l":5.04,"n":4001,"o":5.52,"t":"2026-08-20T04:00:00Z","v":288504,"vw":5.503268},{"c":5.815,"h":5.8754,"l":5.51,"n":5070,"o":5.51,"t":"2026-08-21T04:00:00Z","v":412341,"vw":5.760555},{"c":5.98,"h":6.03,"l":5.61,"n":4062,"o":5.75,"t":"2026-08-24T04:00:00Z","v":348025,"vw":5.868687},{"c":5.98,"h":6.29,"l":5.845,"n":3283,"o":5.97,"t":"2026-08-25T04:00:00Z","v":316042,"vw":6.108071},{"c":5.83,"h":6.06,"l":5.75,"n":2021,"o":5.93,"t":"2026-08-26T04:00:00Z","v":182165,"vw":5.887804},{"c":6,"h":6.11,"l":5.71,"n":6889,"o":5.85,"t":"2026-08-27T04:00:00Z","v":285801,"vw":5.980043},{"c":5.98,"h":6.02,"l":5.655,"n":5961,"o":5.96,"t":"2026-08-28T04:00:00Z","v":525115,"vw":5.894575},{"c":6.06,"h":6.12,"l":5.705,"n":1726,"o":5.98,"t":"2026-08-31T04:00:00Z","v":165881,"vw":6.003047},{"c":5.675,"h":6.02,"l":5.655,"n":1314,"o":6.02,"t":"2026-09-01T04:00:00Z","v":120866,"vw":5.762351},{"c":5.6,"h":5.8,"l":5.53,"n":2767,"o":5.66,"t":"2026-09-02T04:00:00Z","v":232964,"vw":5.66764},{"c":5.89,"h":6.0896,"l":5.55,"n":2810,"o":5.59,"t":"2026-09-03T04:00:00Z","v":182482,"vw":5.895843},{"c":5.8,"h":5.95,"l":5.7,"n":2258,"o":5.78,"t":"2026-09-04T04:00:00Z","v":77120,"vw":5.786168},{"c":5.73,"h":5.78,"l":5.52,"n":3648,"o":5.75,"t":"2026-09-08T04:00:00Z","v":167882,"vw":5.670765},{"c":5.29,"h":5.66,"l":5.27,"n":3408,"o":5.66,"t":"2026-09-09T04:00:00Z","v":139068,"vw":5.394831},{"c":5.25,"h":5.33,"l":5.105,"n":2107,"o":5.26,"t":"2026-09-10T04:00:00Z","v":142185,"vw":5.230665},{"c":5.36,"h":5.43,"l":5.1801,"n":2409,"o":5.34,"t":"2026-09-11T04:00:00Z","v":185475,"vw":5.339332},{"c":5.17,"h":5.21,"l":4.56,"n":4781,"o":4.56,"t":"2026-09-14T04:00:00Z","v":386281,"vw":4.984159},{"c":4.8,"h":5.04,"l":4.66,"n":3380,"o":5.04,"t":"2026-09-15T04:00:00Z","v":280015,"vw":4.820128},{"c":4.96,"h":5,"l":4.67,"n":4714,"o":4.8,"t":"2026-09-16T04:00:00Z","v":391854,"vw":4.843252},{"c":5.16,"h":5.24,"l":4.66,"n":6611,"o":5,"t":"2026-09-17T04:00:00Z","v":397268,"vw":5.087152},{"c":5.85,"h":5.88,"l":5.07,"n":10594,"o":5.19,"t":"2026-09-18T04:00:00Z","v":2136871,"vw":5.658745},{"c":5.96,"h":6.08,"l":5.78,"n":7741,"o":5.85,"t":"2026-09-21T04:00:00Z","v":504601,"vw":5.950881},{"c":5.92,"h":5.97,"l":5.82,"n":3579,"o":5.96,"t":"2026-09-22T04:00:00Z","v":240746,"vw":5.923062},{"c":5.86,"h":5.95,"l":5.69,"n":4383,"o":5.93,"t":"2026-09-23T04:00:00Z","v":291528,"vw":5.846419},{"c":5.84,"h":6,"l":5.69,"n":5173,"o":5.88,"t":"2026-09-24T04:00:00Z","v":363393,"vw":5.851552},{"c":5.53,"h":5.85,"l":5.47,"n":5804,"o":5.85,"t":"2026-09-25T04:00:00Z","v":373224,"vw":5.540183},{"c":5.12,"h":5.58,"l":5.09,"n":5867,"o":5.58,"t":"2026-09-28T04:00:00Z","v":427913,"vw":5.213567},{"c":5,"h":5.26,"l":4.91,"n":4164,"o":5.2,"t":"2026-09-29T04:00:00Z","v":345165,"vw":4.994753},{"c":4.97,"h":5.18,"l":4.94,"n":4991,"o":5.04,"t":"2026-09-30T04:00:00Z","v":368777,"vw":5.006745},{"c":4.93,"h":5.035,"l":4.79,"n":2591,"o":4.95,"t":"2026-10-01T04:00:00Z","v":152039,"vw":4.944769},{"c":4.95,"h":5.06,"l":4.88,"n":3833,"o":4.94,"t":"2026-10-02T04:00:00Z","v":301017,"vw":4.953988},{"c":4.84,"h":5,"l":4.8,"n":3877,"o":4.97,"t":"2026-10-05T04:00:00Z","v":359318,"vw":4.888593},{"c":4.96,"h":5.05,"l":4.76,"n":3341,"o":4.82,"t":"2026-10-06T04:00:00Z","v":354347,"vw":4.959186},{"c":4.82,"h":4.97,"l":4.75,"n":2129,"o":4.97,"t":"2026-10-07T04:00:00Z","v":184618,"vw":4.838921},{"c":4.63,"h":4.85,"l":4.6,"n":3218,"o":4.85,"t":"2026-10-08T04:00:00Z","v":247186,"vw":4.680357},{"c":4.67,"h":4.77,"l":4.6,"n":2381,"o":4.68,"t":"2026-10-09T04:00:00Z","v":169750,"vw":4.699239},{"c":4.43,"h":4.735,"l":4.39,"n":2356,"o":4.735,"t":"2026-10-12T04:00:00Z","v":164940,"vw":4.469221},{"c":4.27,"h":4.5,"l":4.26,"n":3107,"o":4.41,"t":"2026-10-13T04:00:00Z","v":210377,"vw":4.333235},{"c":3.99,"h":4.3,"l":3.94,"n":3065,"o":4.27,"t":"2026-10-14T04:00:00Z","v":327478,"vw":4.029292},{"c":4.09,"h":4.13,"l":3.9,"n":3274,"o":3.99,"t":"2026-10-15T04:00:00Z","v":406842,"vw":4.06239},{"c":3.88,"h":4.07,"l":3.845,"n":2307,"o":4.07,"t":"2026-10-16T04:00:00Z","v":203284,"vw":3.899301},{"c":3.84,"h":4.12,"l":3.78,"n":1968,"o":4.05,"t":"2026-10-19T04:00:00Z","v":224269,"vw":3.841875},{"c":3.95,"h":3.995,"l":3.75,"n":2246,"o":3.8,"t":"2026-10-20T04:00:00Z","v":171391,"vw":3.93964},{"c":4.06,"h":4.13,"l":3.905,"n":2499,"o":3.96,"t":"2026-10-21T04:00:00Z","v":238647,"vw":4.072813}],"volatilityBars":[{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-09-21T08:00:00Z","v":182,"vw":5.83},{"c":5.8,"h":5.8,"l":5.79,"n":4,"o":5.79,"t":"2026-09-21T09:15:00Z","v":719,"vw":5.796875},{"c":5.85,"h":5.85,"l":5.8,"n":3,"o":5.8,"t":"2026-09-21T09:30:00Z","v":2200,"vw":5.827273},{"c":5.94,"h":5.94,"l":5.94,"n":1,"o":5.94,"t":"2026-09-21T10:30:00Z","v":5000,"vw":5.94},{"c":5.97,"h":5.97,"l":5.97,"n":1,"o":5.97,"t":"2026-09-21T11:00:00Z","v":100,"vw":5.97},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-21T11:15:00Z","v":300,"vw":6},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-09-21T12:45:00Z","v":200,"vw":5.98},{"c":5.99,"h":5.99,"l":5.93,"n":3,"o":5.93,"t":"2026-09-21T13:00:00Z","v":400,"vw":5.97},{"c":5.87,"h":5.87,"l":5.87,"n":2,"o":5.87,"t":"2026-09-21T13:15:00Z","v":201,"vw":5.87},{"c":5.85,"h":5.9225,"l":5.78,"n":89,"o":5.85,"t":"2026-09-21T13:30:00Z","v":30257,"vw":5.852897},{"c":5.865,"h":5.88,"l":5.8,"n":95,"o":5.82,"t":"2026-09-21T13:45:00Z","v":4819,"vw":5.838618},{"c":5.87,"h":5.8999,"l":5.83,"n":245,"o":5.87,"t":"2026-09-21T14:00:00Z","v":34815,"vw":5.871744},{"c":5.865,"h":5.875,"l":5.85,"n":97,"o":5.875,"t":"2026-09-21T14:15:00Z","v":2427,"vw":5.861996},{"c":5.93,"h":5.935,"l":5.87,"n":235,"o":5.87,"t":"2026-09-21T14:30:00Z","v":16141,"vw":5.905132},{"c":6.005,"h":6.055,"l":5.95,"n":422,"o":5.95,"t":"2026-09-21T14:45:00Z","v":44548,"vw":5.991451},{"c":6.02,"h":6.05,"l":5.99,"n":425,"o":6.005,"t":"2026-09-21T15:00:00Z","v":58024,"vw":6.020511},{"c":6.065,"h":6.08,"l":6.005,"n":293,"o":6.02,"t":"2026-09-21T15:15:00Z","v":37494,"vw":6.038423},{"c":6.04,"h":6.06,"l":6.02,"n":154,"o":6.06,"t":"2026-09-21T15:30:00Z","v":5564,"vw":6.029509},{"c":5.96,"h":6.055,"l":5.93,"n":273,"o":6.04,"t":"2026-09-21T15:45:00Z","v":11843,"vw":6.023999},{"c":5.91,"h":5.99,"l":5.91,"n":205,"o":5.95,"t":"2026-09-21T16:00:00Z","v":11275,"vw":5.948737},{"c":5.94,"h":5.98,"l":5.92,"n":221,"o":5.92,"t":"2026-09-21T16:15:00Z","v":6299,"vw":5.958181},{"c":5.93,"h":5.96,"l":5.91,"n":258,"o":5.94,"t":"2026-09-21T16:30:00Z","v":13766,"vw":5.931946},{"c":5.94,"h":5.94,"l":5.915,"n":192,"o":5.915,"t":"2026-09-21T16:45:00Z","v":6664,"vw":5.927921},{"c":5.905,"h":5.93,"l":5.905,"n":205,"o":5.92,"t":"2026-09-21T17:00:00Z","v":6190,"vw":5.91662},{"c":5.89,"h":5.905,"l":5.88,"n":204,"o":5.905,"t":"2026-09-21T17:15:00Z","v":5848,"vw":5.890097},{"c":5.925,"h":5.93,"l":5.87,"n":204,"o":5.88,"t":"2026-09-21T17:30:00Z","v":7364,"vw":5.893213},{"c":5.935,"h":5.94,"l":5.9,"n":181,"o":5.925,"t":"2026-09-21T17:45:00Z","v":5436,"vw":5.920122},{"c":5.93,"h":5.96,"l":5.92,"n":142,"o":5.93,"t":"2026-09-21T18:00:00Z","v":9128,"vw":5.946627},{"c":5.925,"h":5.95,"l":5.915,"n":221,"o":5.94,"t":"2026-09-21T18:15:00Z","v":13595,"vw":5.929689},{"c":5.945,"h":5.95,"l":5.92,"n":129,"o":5.93,"t":"2026-09-21T18:30:00Z","v":7313,"vw":5.933103},{"c":5.95,"h":5.97,"l":5.94,"n":196,"o":5.95,"t":"2026-09-21T18:45:00Z","v":12254,"vw":5.954014},{"c":5.93,"h":5.965,"l":5.92,"n":265,"o":5.96,"t":"2026-09-21T19:00:00Z","v":11079,"vw":5.940383},{"c":5.91,"h":5.95,"l":5.91,"n":278,"o":5.92,"t":"2026-09-21T19:15:00Z","v":20854,"vw":5.93196},{"c":5.885,"h":5.93,"l":5.885,"n":380,"o":5.91,"t":"2026-09-21T19:30:00Z","v":14543,"vw":5.904583},{"c":5.93,"h":5.96,"l":5.87,"n":577,"o":5.88,"t":"2026-09-21T19:45:00Z","v":38802,"vw":5.918766},{"c":5.96,"h":5.96,"l":5.95,"n":11,"o":5.96,"t":"2026-09-21T20:00:00Z","v":39020,"vw":5.959974},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-09-21T22:30:00Z","v":125,"vw":5.9},{"c":6,"h":6,"l":6,"n":3,"o":6,"t":"2026-09-22T08:00:00Z","v":110,"vw":6},{"c":5.84,"h":5.96,"l":5.82,"n":45,"o":5.96,"t":"2026-09-22T13:30:00Z","v":9922,"vw":5.906472},{"c":5.92,"h":5.95,"l":5.885,"n":103,"o":5.885,"t":"2026-09-22T13:45:00Z","v":8398,"vw":5.945847},{"c":5.93,"h":5.9619,"l":5.93,"n":49,"o":5.95,"t":"2026-09-22T14:00:00Z","v":4380,"vw":5.957983},{"c":5.96,"h":5.96,"l":5.92,"n":85,"o":5.92,"t":"2026-09-22T14:30:00Z","v":4913,"vw":5.939174},{"c":5.925,"h":5.97,"l":5.91,"n":112,"o":5.97,"t":"2026-09-22T14:45:00Z","v":9072,"vw":5.931375},{"c":5.92,"h":5.94,"l":5.92,"n":114,"o":5.94,"t":"2026-09-22T15:00:00Z","v":10615,"vw":5.933622},{"c":5.92,"h":5.945,"l":5.92,"n":107,"o":5.93,"t":"2026-09-22T15:15:00Z","v":4029,"vw":5.928338},{"c":5.95,"h":5.95,"l":5.91,"n":51,"o":5.92,"t":"2026-09-22T15:30:00Z","v":1268,"vw":5.930916},{"c":5.93,"h":5.95,"l":5.92,"n":120,"o":5.935,"t":"2026-09-22T15:45:00Z","v":13660,"vw":5.938693},{"c":5.915,"h":5.935,"l":5.915,"n":44,"o":5.93,"t":"2026-09-22T16:00:00Z","v":1667,"vw":5.92528},{"c":5.92,"h":5.92,"l":5.91,"n":19,"o":5.91,"t":"2026-09-22T16:15:00Z","v":597,"vw":5.913333},{"c":5.92,"h":5.935,"l":5.905,"n":77,"o":5.92,"t":"2026-09-22T16:30:00Z","v":8540,"vw":5.918991},{"c":5.915,"h":5.92,"l":5.915,"n":19,"o":5.915,"t":"2026-09-22T16:45:00Z","v":538,"vw":5.916667},{"c":5.92,"h":5.92,"l":5.91,"n":42,"o":5.92,"t":"2026-09-22T17:00:00Z","v":1891,"vw":5.917744},{"c":5.91,"h":5.925,"l":5.91,"n":34,"o":5.925,"t":"2026-09-22T17:15:00Z","v":2209,"vw":5.917657},{"c":5.925,"h":5.925,"l":5.92,"n":47,"o":5.92,"t":"2026-09-22T17:30:00Z","v":1350,"vw":5.92114},{"c":5.925,"h":5.925,"l":5.9108,"n":72,"o":5.925,"t":"2026-09-22T17:45:00Z","v":2733,"vw":5.920517},{"c":5.9,"h":5.925,"l":5.9,"n":79,"o":5.925,"t":"2026-09-22T18:00:00Z","v":4108,"vw":5.912639},{"c":5.9,"h":5.95,"l":5.89,"n":183,"o":5.9,"t":"2026-09-22T18:15:00Z","v":16002,"vw":5.911728},{"c":5.9399,"h":5.94,"l":5.905,"n":56,"o":5.905,"t":"2026-09-22T18:30:00Z","v":2497,"vw":5.92882},{"c":5.92,"h":5.93,"l":5.91,"n":100,"o":5.93,"t":"2026-09-22T18:45:00Z","v":5574,"vw":5.915456},{"c":5.925,"h":5.925,"l":5.91,"n":69,"o":5.92,"t":"2026-09-22T19:00:00Z","v":3810,"vw":5.920962},{"c":5.92,"h":5.94,"l":5.92,"n":49,"o":5.93,"t":"2026-09-22T19:15:00Z","v":3502,"vw":5.929262},{"c":5.91,"h":5.93,"l":5.9,"n":203,"o":5.93,"t":"2026-09-22T19:30:00Z","v":11552,"vw":5.909087},{"c":5.92,"h":5.94,"l":5.9,"n":436,"o":5.91,"t":"2026-09-22T19:45:00Z","v":24821,"vw":5.923994},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-09-22T20:00:00Z","v":70077,"vw":5.92},{"c":5.86,"h":5.93,"l":5.69,"n":99,"o":5.93,"t":"2026-09-23T13:30:00Z","v":18813,"vw":5.810245},{"c":5.8638,"h":5.92,"l":5.82,"n":14,"o":5.91,"t":"2026-09-23T13:45:00Z","v":1012,"vw":5.872825},{"c":5.84,"h":5.87,"l":5.76,"n":128,"o":5.87,"t":"2026-09-23T14:00:00Z","v":11164,"vw":5.817644},{"c":5.79,"h":5.86,"l":5.775,"n":319,"o":5.83,"t":"2026-09-23T14:15:00Z","v":22134,"vw":5.809744},{"c":5.8199,"h":5.82,"l":5.74,"n":108,"o":5.76,"t":"2026-09-23T14:30:00Z","v":9174,"vw":5.786013},{"c":5.853,"h":5.865,"l":5.8,"n":273,"o":5.81,"t":"2026-09-23T14:45:00Z","v":12113,"vw":5.822196},{"c":5.92,"h":5.92,"l":5.85,"n":264,"o":5.85,"t":"2026-09-23T15:00:00Z","v":27574,"vw":5.870864},{"c":5.95,"h":5.95,"l":5.92,"n":90,"o":5.92,"t":"2026-09-23T15:15:00Z","v":6010,"vw":5.940683},{"c":5.93,"h":5.95,"l":5.93,"n":68,"o":5.95,"t":"2026-09-23T15:30:00Z","v":2426,"vw":5.941674},{"c":5.91,"h":5.94,"l":5.91,"n":65,"o":5.94,"t":"2026-09-23T15:45:00Z","v":2229,"vw":5.922865},{"c":5.905,"h":5.91,"l":5.88,"n":70,"o":5.91,"t":"2026-09-23T16:00:00Z","v":4989,"vw":5.896805},{"c":5.9,"h":5.91,"l":5.9,"n":24,"o":5.91,"t":"2026-09-23T16:15:00Z","v":591,"vw":5.907159},{"c":5.9,"h":5.92,"l":5.9,"n":53,"o":5.91,"t":"2026-09-23T16:30:00Z","v":2742,"vw":5.908737},{"c":5.89,"h":5.905,"l":5.89,"n":55,"o":5.9,"t":"2026-09-23T16:45:00Z","v":1533,"vw":5.9},{"c":5.875,"h":5.89,"l":5.875,"n":63,"o":5.89,"t":"2026-09-23T17:00:00Z","v":2234,"vw":5.884231},{"c":5.88,"h":5.88,"l":5.87,"n":15,"o":5.87,"t":"2026-09-23T17:15:00Z","v":345,"vw":5.875},{"c":5.86,"h":5.875,"l":5.86,"n":28,"o":5.87,"t":"2026-09-23T17:30:00Z","v":1483,"vw":5.867685},{"c":5.86,"h":5.89,"l":5.86,"n":296,"o":5.87,"t":"2026-09-23T17:45:00Z","v":26568,"vw":5.875863},{"c":5.88,"h":5.89,"l":5.87,"n":73,"o":5.89,"t":"2026-09-23T18:00:00Z","v":3309,"vw":5.881632},{"c":5.855,"h":5.885,"l":5.855,"n":86,"o":5.885,"t":"2026-09-23T18:15:00Z","v":6373,"vw":5.861065},{"c":5.855,"h":5.855,"l":5.85,"n":36,"o":5.855,"t":"2026-09-23T18:30:00Z","v":1678,"vw":5.85222},{"c":5.83,"h":5.85,"l":5.82,"n":82,"o":5.85,"t":"2026-09-23T18:45:00Z","v":6901,"vw":5.840154},{"c":5.815,"h":5.83,"l":5.815,"n":104,"o":5.83,"t":"2026-09-23T19:00:00Z","v":8669,"vw":5.818038},{"c":5.845,"h":5.86,"l":5.81,"n":182,"o":5.8299,"t":"2026-09-23T19:15:00Z","v":21176,"vw":5.837872},{"c":5.835,"h":5.8552,"l":5.83,"n":81,"o":5.845,"t":"2026-09-23T19:30:00Z","v":7181,"vw":5.836968},{"c":5.84,"h":5.855,"l":5.82,"n":591,"o":5.83,"t":"2026-09-23T19:45:00Z","v":38591,"vw":5.835047},{"c":5.86,"h":5.86,"l":5.86,"n":5,"o":5.86,"t":"2026-09-23T20:00:00Z","v":32443,"vw":5.86},{"c":5.795,"h":5.88,"l":5.77,"n":18,"o":5.88,"t":"2026-09-24T13:30:00Z","v":3610,"vw":5.863523},{"c":5.69,"h":5.78,"l":5.69,"n":19,"o":5.77,"t":"2026-09-24T13:45:00Z","v":1585,"vw":5.745863},{"c":5.925,"h":5.925,"l":5.7999,"n":71,"o":5.7999,"t":"2026-09-24T14:00:00Z","v":8363,"vw":5.845209},{"c":5.935,"h":5.94,"l":5.91,"n":65,"o":5.925,"t":"2026-09-24T14:15:00Z","v":5247,"vw":5.921926},{"c":5.95,"h":5.98,"l":5.935,"n":88,"o":5.96,"t":"2026-09-24T14:30:00Z","v":10042,"vw":5.969078},{"c":5.96,"h":5.97,"l":5.93,"n":67,"o":5.97,"t":"2026-09-24T14:45:00Z","v":5931,"vw":5.959265},{"c":5.94,"h":6,"l":5.935,"n":142,"o":5.955,"t":"2026-09-24T15:00:00Z","v":15681,"vw":5.979202},{"c":5.91,"h":5.9302,"l":5.91,"n":75,"o":5.92,"t":"2026-09-24T15:15:00Z","v":9417,"vw":5.925463},{"c":5.91,"h":5.95,"l":5.89,"n":245,"o":5.915,"t":"2026-09-24T15:30:00Z","v":12647,"vw":5.912255},{"c":5.94,"h":5.96,"l":5.94,"n":52,"o":5.955,"t":"2026-09-24T15:45:00Z","v":3108,"vw":5.958958},{"c":5.91,"h":5.94,"l":5.91,"n":18,"o":5.94,"t":"2026-09-24T16:00:00Z","v":616,"vw":5.915988},{"c":5.95,"h":5.985,"l":5.939,"n":129,"o":5.97,"t":"2026-09-24T16:15:00Z","v":6796,"vw":5.96401},{"c":5.935,"h":5.95,"l":5.925,"n":86,"o":5.94,"t":"2026-09-24T16:30:00Z","v":4219,"vw":5.930887},{"c":5.83,"h":5.915,"l":5.8,"n":139,"o":5.91,"t":"2026-09-24T16:45:00Z","v":6402,"vw":5.849314},{"c":5.823,"h":5.83,"l":5.82,"n":25,"o":5.83,"t":"2026-09-24T17:00:00Z","v":910,"vw":5.823833},{"c":5.82,"h":5.82,"l":5.81,"n":47,"o":5.81,"t":"2026-09-24T17:15:00Z","v":1810,"vw":5.81359},{"c":5.8,"h":5.82,"l":5.8,"n":36,"o":5.82,"t":"2026-09-24T17:30:00Z","v":1984,"vw":5.81},{"c":5.79,"h":5.829,"l":5.79,"n":91,"o":5.815,"t":"2026-09-24T17:45:00Z","v":2849,"vw":5.816346},{"c":5.755,"h":5.79,"l":5.75,"n":51,"o":5.79,"t":"2026-09-24T18:00:00Z","v":2052,"vw":5.767222},{"c":5.74,"h":5.77,"l":5.73,"n":84,"o":5.76,"t":"2026-09-24T18:15:00Z","v":4365,"vw":5.74959},{"c":5.73,"h":5.7499,"l":5.73,"n":144,"o":5.7315,"t":"2026-09-24T18:30:00Z","v":5703,"vw":5.733266},{"c":5.75,"h":5.76,"l":5.735,"n":135,"o":5.7399,"t":"2026-09-24T18:45:00Z","v":10112,"vw":5.75243},{"c":5.77,"h":5.78,"l":5.74,"n":107,"o":5.75,"t":"2026-09-24T19:00:00Z","v":8672,"vw":5.759956},{"c":5.765,"h":5.7699,"l":5.745,"n":59,"o":5.76,"t":"2026-09-24T19:15:00Z","v":3601,"vw":5.759013},{"c":5.82,"h":5.88,"l":5.76,"n":833,"o":5.76,"t":"2026-09-24T19:30:00Z","v":48673,"vw":5.832259},{"c":5.88,"h":5.88,"l":5.76,"n":1157,"o":5.82,"t":"2026-09-24T19:45:00Z","v":117469,"vw":5.831672},{"c":5.84,"h":5.84,"l":5.84,"n":7,"o":5.84,"t":"2026-09-24T20:00:00Z","v":48632,"vw":5.84},{"c":5.75,"h":5.85,"l":5.74,"n":27,"o":5.85,"t":"2026-09-25T13:30:00Z","v":3923,"vw":5.814464},{"c":5.663,"h":5.75,"l":5.663,"n":61,"o":5.75,"t":"2026-09-25T13:45:00Z","v":4314,"vw":5.707338},{"c":5.66,"h":5.705,"l":5.66,"n":8,"o":5.705,"t":"2026-09-25T14:00:00Z","v":222,"vw":5.6825},{"c":5.64,"h":5.67,"l":5.62,"n":169,"o":5.66,"t":"2026-09-25T14:15:00Z","v":18299,"vw":5.637536},{"c":5.517,"h":5.63,"l":5.513,"n":308,"o":5.63,"t":"2026-09-25T14:30:00Z","v":37501,"vw":5.584435},{"c":5.52,"h":5.5798,"l":5.5,"n":251,"o":5.53,"t":"2026-09-25T14:45:00Z","v":12791,"vw":5.529319},{"c":5.525,"h":5.55,"l":5.5,"n":213,"o":5.5,"t":"2026-09-25T15:00:00Z","v":10245,"vw":5.510756},{"c":5.485,"h":5.54,"l":5.485,"n":81,"o":5.525,"t":"2026-09-25T15:15:00Z","v":5609,"vw":5.509214},{"c":5.52,"h":5.53,"l":5.475,"n":107,"o":5.475,"t":"2026-09-25T15:30:00Z","v":6672,"vw":5.507557},{"c":5.5375,"h":5.635,"l":5.5,"n":124,"o":5.54,"t":"2026-09-25T15:45:00Z","v":6945,"vw":5.548536},{"c":5.51,"h":5.535,"l":5.5,"n":186,"o":5.51,"t":"2026-09-25T16:00:00Z","v":7869,"vw":5.509808},{"c":5.51,"h":5.53,"l":5.485,"n":238,"o":5.51,"t":"2026-09-25T16:15:00Z","v":14597,"vw":5.494284},{"c":5.481,"h":5.52,"l":5.47,"n":143,"o":5.49,"t":"2026-09-25T16:30:00Z","v":11627,"vw":5.487325},{"c":5.51,"h":5.54,"l":5.48,"n":283,"o":5.481,"t":"2026-09-25T16:45:00Z","v":15778,"vw":5.511047},{"c":5.51,"h":5.52,"l":5.48,"n":148,"o":5.5,"t":"2026-09-25T17:00:00Z","v":7980,"vw":5.493877},{"c":5.51,"h":5.525,"l":5.49,"n":163,"o":5.501,"t":"2026-09-25T17:15:00Z","v":8887,"vw":5.506606},{"c":5.535,"h":5.535,"l":5.48,"n":151,"o":5.5,"t":"2026-09-25T17:30:00Z","v":9194,"vw":5.500145},{"c":5.51,"h":5.52,"l":5.491,"n":204,"o":5.51,"t":"2026-09-25T17:45:00Z","v":10374,"vw":5.506136},{"c":5.521,"h":5.555,"l":5.49,"n":96,"o":5.515,"t":"2026-09-25T18:00:00Z","v":12425,"vw":5.517722},{"c":5.51,"h":5.55,"l":5.5,"n":125,"o":5.521,"t":"2026-09-25T18:15:00Z","v":9039,"vw":5.519551},{"c":5.59,"h":5.59,"l":5.51,"n":136,"o":5.51,"t":"2026-09-25T18:30:00Z","v":7353,"vw":5.537366},{"c":5.56,"h":5.575,"l":5.55,"n":114,"o":5.55,"t":"2026-09-25T18:45:00Z","v":8965,"vw":5.556873},{"c":5.55,"h":5.575,"l":5.535,"n":141,"o":5.56,"t":"2026-09-25T19:00:00Z","v":8473,"vw":5.551598},{"c":5.52,"h":5.55,"l":5.5,"n":214,"o":5.53,"t":"2026-09-25T19:15:00Z","v":18681,"vw":5.514173},{"c":5.54,"h":5.55,"l":5.51,"n":228,"o":5.51,"t":"2026-09-25T19:30:00Z","v":18013,"vw":5.526898},{"c":5.51,"h":5.55,"l":5.51,"n":1261,"o":5.535,"t":"2026-09-25T19:45:00Z","v":73227,"vw":5.528731},{"c":5.513,"h":5.53,"l":5.513,"n":9,"o":5.53,"t":"2026-09-25T20:00:00Z","v":15500,"vw":5.529656},{"c":5.45,"h":5.58,"l":5.44,"n":73,"o":5.58,"t":"2026-09-28T13:30:00Z","v":16546,"vw":5.55286},{"c":5.35,"h":5.465,"l":5.33,"n":441,"o":5.465,"t":"2026-09-28T13:45:00Z","v":34780,"vw":5.354581},{"c":5.35,"h":5.37,"l":5.32,"n":25,"o":5.35,"t":"2026-09-28T14:00:00Z","v":3841,"vw":5.346451},{"c":5.31,"h":5.35,"l":5.305,"n":242,"o":5.35,"t":"2026-09-28T14:15:00Z","v":22655,"vw":5.330927},{"c":5.27,"h":5.33,"l":5.26,"n":227,"o":5.33,"t":"2026-09-28T14:30:00Z","v":19187,"vw":5.28685},{"c":5.24,"h":5.25,"l":5.215,"n":100,"o":5.25,"t":"2026-09-28T14:45:00Z","v":9045,"vw":5.229211},{"c":5.2,"h":5.24,"l":5.19,"n":112,"o":5.24,"t":"2026-09-28T15:00:00Z","v":8610,"vw":5.203711},{"c":5.175,"h":5.22,"l":5.17,"n":130,"o":5.2,"t":"2026-09-28T15:15:00Z","v":8250,"vw":5.181188},{"c":5.17,"h":5.18,"l":5.15,"n":126,"o":5.16,"t":"2026-09-28T15:30:00Z","v":11427,"vw":5.165206},{"c":5.2065,"h":5.2065,"l":5.16,"n":142,"o":5.18,"t":"2026-09-28T15:45:00Z","v":7947,"vw":5.183124},{"c":5.17,"h":5.21,"l":5.17,"n":127,"o":5.18,"t":"2026-09-28T16:00:00Z","v":7536,"vw":5.183651},{"c":5.23,"h":5.28,"l":5.17,"n":97,"o":5.178,"t":"2026-09-28T16:15:00Z","v":8080,"vw":5.226616},{"c":5.23,"h":5.245,"l":5.195,"n":162,"o":5.235,"t":"2026-09-28T16:30:00Z","v":8983,"vw":5.217835},{"c":5.2,"h":5.2,"l":5.16,"n":79,"o":5.19,"t":"2026-09-28T16:45:00Z","v":7347,"vw":5.175953},{"c":5.25,"h":5.25,"l":5.2,"n":140,"o":5.2,"t":"2026-09-28T17:00:00Z","v":8440,"vw":5.217297},{"c":5.194,"h":5.27,"l":5.18,"n":122,"o":5.25,"t":"2026-09-28T17:15:00Z","v":7567,"vw":5.225407},{"c":5.181,"h":5.2493,"l":5.17,"n":152,"o":5.18,"t":"2026-09-28T17:30:00Z","v":13387,"vw":5.218969},{"c":5.19,"h":5.22,"l":5.18,"n":79,"o":5.181,"t":"2026-09-28T17:45:00Z","v":5169,"vw":5.195035},{"c":5.21,"h":5.22,"l":5.16,"n":150,"o":5.18,"t":"2026-09-28T18:00:00Z","v":8582,"vw":5.185284},{"c":5.25,"h":5.265,"l":5.2,"n":139,"o":5.21,"t":"2026-09-28T18:15:00Z","v":8084,"vw":5.227536},{"c":5.235,"h":5.28,"l":5.23,"n":72,"o":5.28,"t":"2026-09-28T18:30:00Z","v":4139,"vw":5.243033},{"c":5.215,"h":5.23,"l":5.2,"n":133,"o":5.23,"t":"2026-09-28T18:45:00Z","v":8566,"vw":5.211139},{"c":5.2,"h":5.23,"l":5.2,"n":145,"o":5.2,"t":"2026-09-28T19:00:00Z","v":9680,"vw":5.212815},{"c":5.21,"h":5.2191,"l":5.18,"n":192,"o":5.195,"t":"2026-09-28T19:15:00Z","v":9686,"vw":5.196793},{"c":5.12,"h":5.2,"l":5.12,"n":418,"o":5.2,"t":"2026-09-28T19:30:00Z","v":31280,"vw":5.154085},{"c":5.12,"h":5.14,"l":5.09,"n":1608,"o":5.12,"t":"2026-09-28T19:45:00Z","v":114350,"vw":5.110942},{"c":5.12,"h":5.12,"l":5.12,"n":5,"o":5.12,"t":"2026-09-28T20:00:00Z","v":18557,"vw":5.12},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-29T09:15:00Z","v":160,"vw":5.12},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-09-29T12:15:00Z","v":500,"vw":5.2},{"c":5.14,"h":5.26,"l":5.05,"n":177,"o":5.2,"t":"2026-09-29T13:30:00Z","v":30746,"vw":5.14274},{"c":4.98,"h":5.14,"l":4.98,"n":117,"o":5.14,"t":"2026-09-29T13:45:00Z","v":8432,"vw":5.034077},{"c":5.035,"h":5.04,"l":4.97,"n":292,"o":5.01,"t":"2026-09-29T14:00:00Z","v":14301,"vw":5.013874},{"c":5,"h":5.04,"l":5,"n":210,"o":5.03,"t":"2026-09-29T14:15:00Z","v":10816,"vw":5.014763},{"c":5.035,"h":5.04,"l":5,"n":240,"o":5.01,"t":"2026-09-29T14:30:00Z","v":12730,"vw":5.010179},{"c":5.01,"h":5.035,"l":5,"n":157,"o":5.02,"t":"2026-09-29T14:45:00Z","v":10618,"vw":5.012167},{"c":4.98,"h":5.02,"l":4.96,"n":80,"o":5.01,"t":"2026-09-29T15:00:00Z","v":5353,"vw":4.988522},{"c":4.97,"h":4.98,"l":4.97,"n":15,"o":4.98,"t":"2026-09-29T15:15:00Z","v":958,"vw":4.976117},{"c":4.9794,"h":4.99,"l":4.96,"n":20,"o":4.96,"t":"2026-09-29T15:30:00Z","v":2413,"vw":4.975643},{"c":4.98,"h":4.99,"l":4.98,"n":17,"o":4.98,"t":"2026-09-29T15:45:00Z","v":1084,"vw":4.981597},{"c":4.98,"h":4.98,"l":4.98,"n":14,"o":4.98,"t":"2026-09-29T16:00:00Z","v":907,"vw":4.98},{"c":4.9725,"h":4.98,"l":4.9725,"n":4,"o":4.98,"t":"2026-09-29T16:15:00Z","v":381,"vw":4.975658},{"c":4.95,"h":4.97,"l":4.95,"n":86,"o":4.97,"t":"2026-09-29T16:30:00Z","v":15103,"vw":4.955284},{"c":4.96,"h":4.9725,"l":4.95,"n":20,"o":4.95,"t":"2026-09-29T16:45:00Z","v":7661,"vw":4.953755},{"c":4.9302,"h":4.95,"l":4.9302,"n":47,"o":4.95,"t":"2026-09-29T17:00:00Z","v":3470,"vw":4.9386},{"c":4.94,"h":4.95,"l":4.94,"n":16,"o":4.94,"t":"2026-09-29T17:15:00Z","v":3159,"vw":4.948959},{"c":4.92,"h":4.94,"l":4.91,"n":44,"o":4.94,"t":"2026-09-29T17:30:00Z","v":5700,"vw":4.922871},{"c":4.94,"h":4.96,"l":4.935,"n":33,"o":4.935,"t":"2026-09-29T17:45:00Z","v":11157,"vw":4.95403},{"c":4.985,"h":5.005,"l":4.95,"n":464,"o":4.95,"t":"2026-09-29T18:00:00Z","v":58040,"vw":4.955837},{"c":4.965,"h":4.995,"l":4.965,"n":42,"o":4.995,"t":"2026-09-29T18:15:00Z","v":2512,"vw":4.976131},{"c":4.99,"h":4.99,"l":4.97,"n":85,"o":4.98,"t":"2026-09-29T18:30:00Z","v":4533,"vw":4.98301},{"c":4.99,"h":5,"l":4.97,"n":39,"o":5,"t":"2026-09-29T18:45:00Z","v":2767,"vw":4.978506},{"c":4.99,"h":5,"l":4.975,"n":178,"o":4.98,"t":"2026-09-29T19:00:00Z","v":23435,"vw":4.981236},{"c":4.97,"h":4.995,"l":4.97,"n":186,"o":4.99,"t":"2026-09-29T19:15:00Z","v":14098,"vw":4.984839},{"c":4.98,"h":4.98,"l":4.96,"n":270,"o":4.97,"t":"2026-09-29T19:30:00Z","v":16066,"vw":4.972039},{"c":4.995,"h":5,"l":4.965,"n":920,"o":4.97,"t":"2026-09-29T19:45:00Z","v":55900,"vw":4.987066},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-29T20:00:00Z","v":13285,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":4,"o":4.99,"t":"2026-09-30T12:30:00Z","v":230,"vw":4.99},{"c":4.98,"h":5.18,"l":4.95,"n":102,"o":5.04,"t":"2026-09-30T13:30:00Z","v":15692,"vw":5.047666},{"c":4.985,"h":5.03,"l":4.94,"n":91,"o":4.98,"t":"2026-09-30T13:45:00Z","v":9362,"vw":5.000968},{"c":5.135,"h":5.18,"l":5.03,"n":76,"o":5.03,"t":"2026-09-30T14:00:00Z","v":15830,"vw":5.13967},{"c":5.02,"h":5.135,"l":4.97,"n":81,"o":5.135,"t":"2026-09-30T14:15:00Z","v":15567,"vw":5.043298},{"c":5.04,"h":5.04,"l":4.985,"n":33,"o":5.02,"t":"2026-09-30T14:30:00Z","v":1091,"vw":5.008333},{"c":5.04,"h":5.04,"l":4.98,"n":72,"o":5,"t":"2026-09-30T14:45:00Z","v":2549,"vw":5.012333},{"c":5.01,"h":5.045,"l":5,"n":116,"o":5,"t":"2026-09-30T15:00:00Z","v":9531,"vw":5.01658},{"c":4.99,"h":5,"l":4.98,"n":59,"o":5,"t":"2026-09-30T15:15:00Z","v":2030,"vw":4.988361},{"c":5,"h":5.005,"l":4.99,"n":39,"o":4.99,"t":"2026-09-30T15:30:00Z","v":2134,"vw":4.996982},{"c":4.98,"h":5.015,"l":4.98,"n":136,"o":5,"t":"2026-09-30T15:45:00Z","v":6188,"vw":5.001342},{"c":5,"h":5.01,"l":4.96,"n":75,"o":4.97,"t":"2026-09-30T16:00:00Z","v":5597,"vw":4.994781},{"c":4.99,"h":5.02,"l":4.98,"n":264,"o":5.02,"t":"2026-09-30T16:15:00Z","v":14101,"vw":4.998112},{"c":4.99,"h":5,"l":4.98,"n":134,"o":4.98,"t":"2026-09-30T16:30:00Z","v":5154,"vw":4.99},{"c":5,"h":5,"l":4.985,"n":147,"o":4.99,"t":"2026-09-30T16:45:00Z","v":7346,"vw":4.996361},{"c":4.995,"h":5,"l":4.99,"n":182,"o":5,"t":"2026-09-30T17:00:00Z","v":7153,"vw":4.998088},{"c":4.96,"h":5,"l":4.96,"n":168,"o":4.99,"t":"2026-09-30T17:15:00Z","v":9218,"vw":4.975841},{"c":4.962,"h":4.975,"l":4.96,"n":89,"o":4.96,"t":"2026-09-30T17:30:00Z","v":4013,"vw":4.963242},{"c":4.97,"h":4.99,"l":4.9626,"n":63,"o":4.975,"t":"2026-09-30T17:45:00Z","v":2849,"vw":4.9735},{"c":5.01,"h":5.01,"l":4.95,"n":340,"o":4.97,"t":"2026-09-30T18:00:00Z","v":17458,"vw":4.998487},{"c":4.99,"h":5.025,"l":4.98,"n":168,"o":5.02,"t":"2026-09-30T18:15:00Z","v":9677,"vw":5.004748},{"c":5.03,"h":5.04,"l":4.98,"n":425,"o":4.985,"t":"2026-09-30T18:30:00Z","v":33686,"vw":4.999279},{"c":5.05,"h":5.07,"l":5.02,"n":254,"o":5.04,"t":"2026-09-30T18:45:00Z","v":24499,"vw":5.043876},{"c":5.01,"h":5.04,"l":5.01,"n":241,"o":5.04,"t":"2026-09-30T19:00:00Z","v":22051,"vw":5.023987},{"c":4.98,"h":5.02,"l":4.98,"n":131,"o":5,"t":"2026-09-30T19:15:00Z","v":10293,"vw":5.000852},{"c":4.96,"h":4.98,"l":4.96,"n":116,"o":4.98,"t":"2026-09-30T19:30:00Z","v":12189,"vw":4.976733},{"c":4.98,"h":4.985,"l":4.94,"n":727,"o":4.965,"t":"2026-09-30T19:45:00Z","v":73107,"vw":4.968552},{"c":4.97,"h":4.97,"l":4.97,"n":5,"o":4.97,"t":"2026-09-30T20:00:00Z","v":17009,"vw":4.97},{"c":4.945,"h":5.02,"l":4.79,"n":66,"o":4.95,"t":"2026-10-01T13:30:00Z","v":11387,"vw":4.903711},{"c":4.91,"h":5.03,"l":4.91,"n":12,"o":5.03,"t":"2026-10-01T13:45:00Z","v":857,"vw":4.988584},{"c":4.96,"h":4.96,"l":4.885,"n":56,"o":4.91,"t":"2026-10-01T14:00:00Z","v":1919,"vw":4.925872},{"c":4.915,"h":4.93,"l":4.915,"n":17,"o":4.93,"t":"2026-10-01T14:30:00Z","v":449,"vw":4.92625},{"c":4.95,"h":4.95,"l":4.94,"n":4,"o":4.94,"t":"2026-10-01T14:45:00Z","v":1009,"vw":4.94899},{"c":4.9,"h":4.9,"l":4.9,"n":9,"o":4.9,"t":"2026-10-01T15:00:00Z","v":718,"vw":4.9},{"c":4.92,"h":4.92,"l":4.89,"n":44,"o":4.9,"t":"2026-10-01T15:15:00Z","v":2084,"vw":4.904772},{"c":4.94,"h":4.94,"l":4.89,"n":61,"o":4.89,"t":"2026-10-01T15:30:00Z","v":3828,"vw":4.912615},{"c":4.93,"h":4.94,"l":4.91,"n":111,"o":4.91,"t":"2026-10-01T15:45:00Z","v":2304,"vw":4.929637},{"c":4.95,"h":4.955,"l":4.895,"n":376,"o":4.91,"t":"2026-10-01T16:00:00Z","v":11820,"vw":4.93639},{"c":4.97,"h":4.98,"l":4.96,"n":20,"o":4.96,"t":"2026-10-01T16:15:00Z","v":2000,"vw":4.962951},{"c":4.93,"h":4.97,"l":4.93,"n":57,"o":4.97,"t":"2026-10-01T16:30:00Z","v":6587,"vw":4.956691},{"c":4.95,"h":4.95,"l":4.93,"n":11,"o":4.95,"t":"2026-10-01T16:45:00Z","v":1374,"vw":4.948435},{"c":4.95,"h":4.955,"l":4.93,"n":37,"o":4.95,"t":"2026-10-01T17:00:00Z","v":6607,"vw":4.947555},{"c":5.025,"h":5.025,"l":4.96,"n":33,"o":4.96,"t":"2026-10-01T17:15:00Z","v":1746,"vw":4.981176},{"c":5.035,"h":5.035,"l":5.01,"n":24,"o":5.01,"t":"2026-10-01T17:30:00Z","v":1539,"vw":5.012232},{"c":5.01,"h":5.01,"l":4.98,"n":54,"o":5.007,"t":"2026-10-01T17:45:00Z","v":8315,"vw":5.003673},{"c":5.005,"h":5.01,"l":5.005,"n":8,"o":5.01,"t":"2026-10-01T18:00:00Z","v":463,"vw":5.0075},{"c":4.98,"h":4.98,"l":4.945,"n":16,"o":4.98,"t":"2026-10-01T18:15:00Z","v":957,"vw":4.9602},{"c":4.96,"h":4.97,"l":4.93,"n":68,"o":4.97,"t":"2026-10-01T18:30:00Z","v":5083,"vw":4.955819},{"c":4.95,"h":4.975,"l":4.95,"n":190,"o":4.95,"t":"2026-10-01T18:45:00Z","v":5302,"vw":4.952143},{"c":4.93,"h":4.945,"l":4.93,"n":15,"o":4.93,"t":"2026-10-01T19:00:00Z","v":2083,"vw":4.930789},{"c":4.93,"h":4.945,"l":4.93,"n":40,"o":4.945,"t":"2026-10-01T19:15:00Z","v":1168,"vw":4.934375},{"c":4.94,"h":4.94,"l":4.915,"n":84,"o":4.93,"t":"2026-10-01T19:30:00Z","v":7168,"vw":4.931733},{"c":4.938,"h":4.96,"l":4.925,"n":667,"o":4.94,"t":"2026-10-01T19:45:00Z","v":46952,"vw":4.947748},{"c":4.96,"h":4.96,"l":4.93,"n":7,"o":4.93,"t":"2026-10-01T20:00:00Z","v":7485,"vw":4.930831},{"c":5.0282,"h":5.0282,"l":5.0282,"n":1,"o":5.0282,"t":"2026-10-01T21:00:00Z","v":4000,"vw":5.0282},{"c":4.86,"h":4.86,"l":4.86,"n":5,"o":4.86,"t":"2026-10-01T23:45:00Z","v":153,"vw":4.86},{"c":5,"h":5.58,"l":5,"n":2,"o":5.58,"t":"2026-10-02T08:00:00Z","v":1100,"vw":5.052727},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-02T08:30:00Z","v":179,"vw":5.12},{"c":5.1522,"h":5.2,"l":5.15,"n":4,"o":5.2,"t":"2026-10-02T11:30:00Z","v":423,"vw":5.172057},{"c":5.01,"h":5.01,"l":5,"n":3,"o":5,"t":"2026-10-02T11:45:00Z","v":760,"vw":5.005},{"c":5.1851,"h":5.1851,"l":5.1851,"n":1,"o":5.1851,"t":"2026-10-02T13:00:00Z","v":1923,"vw":5.1851},{"c":4.93,"h":5,"l":4.93,"n":7,"o":5,"t":"2026-10-02T13:15:00Z","v":650,"vw":4.988333},{"c":4.93,"h":5.01,"l":4.88,"n":159,"o":4.94,"t":"2026-10-02T13:30:00Z","v":36424,"vw":4.956605},{"c":4.97,"h":4.9999,"l":4.95,"n":121,"o":4.955,"t":"2026-10-02T13:45:00Z","v":19430,"vw":4.981856},{"c":4.98,"h":4.99,"l":4.98,"n":62,"o":4.98,"t":"2026-10-02T14:00:00Z","v":5449,"vw":4.980659},{"c":5.06,"h":5.06,"l":4.998,"n":36,"o":4.998,"t":"2026-10-02T14:15:00Z","v":4056,"vw":5.029062},{"c":5.05,"h":5.05,"l":5,"n":195,"o":5.04,"t":"2026-10-02T14:30:00Z","v":12240,"vw":5.03422},{"c":4.96,"h":5.05,"l":4.96,"n":533,"o":5.04,"t":"2026-10-02T14:45:00Z","v":27881,"vw":5.017231},{"c":4.915,"h":4.96,"l":4.915,"n":242,"o":4.955,"t":"2026-10-02T15:00:00Z","v":15112,"vw":4.951064},{"c":4.905,"h":4.915,"l":4.9,"n":50,"o":4.915,"t":"2026-10-02T15:15:00Z","v":1853,"vw":4.908182},{"c":4.925,"h":4.925,"l":4.91,"n":3,"o":4.91,"t":"2026-10-02T15:30:00Z","v":1115,"vw":4.923636},{"c":4.89,"h":4.9,"l":4.89,"n":14,"o":4.9,"t":"2026-10-02T15:45:00Z","v":1475,"vw":4.89641},{"c":4.91,"h":4.92,"l":4.89,"n":49,"o":4.905,"t":"2026-10-02T16:00:00Z","v":3763,"vw":4.903727},{"c":4.89,"h":4.93,"l":4.89,"n":28,"o":4.93,"t":"2026-10-02T16:15:00Z","v":948,"vw":4.908349},{"c":4.91,"h":4.91,"l":4.89,"n":37,"o":4.895,"t":"2026-10-02T16:30:00Z","v":1911,"vw":4.901765},{"c":4.925,"h":4.93,"l":4.915,"n":14,"o":4.915,"t":"2026-10-02T16:45:00Z","v":1719,"vw":4.916894},{"c":4.93,"h":4.93,"l":4.92,"n":22,"o":4.93,"t":"2026-10-02T17:00:00Z","v":3766,"vw":4.922163},{"c":4.92,"h":4.93,"l":4.92,"n":32,"o":4.93,"t":"2026-10-02T17:15:00Z","v":1507,"vw":4.922373},{"c":4.92,"h":4.92,"l":4.92,"n":56,"o":4.92,"t":"2026-10-02T17:30:00Z","v":3291,"vw":4.92},{"c":4.93,"h":4.94,"l":4.92,"n":63,"o":4.93,"t":"2026-10-02T17:45:00Z","v":3316,"vw":4.931459},{"c":4.945,"h":4.98,"l":4.93,"n":122,"o":4.93,"t":"2026-10-02T18:00:00Z","v":5128,"vw":4.940237},{"c":4.935,"h":4.96,"l":4.93,"n":65,"o":4.95,"t":"2026-10-02T18:15:00Z","v":3767,"vw":4.939605},{"c":4.94,"h":4.94,"l":4.93,"n":106,"o":4.935,"t":"2026-10-02T18:30:00Z","v":7840,"vw":4.933821},{"c":4.92,"h":4.955,"l":4.92,"n":230,"o":4.94,"t":"2026-10-02T18:45:00Z","v":10798,"vw":4.936241},{"c":4.91,"h":4.915,"l":4.905,"n":41,"o":4.915,"t":"2026-10-02T19:00:00Z","v":2749,"vw":4.91},{"c":4.9,"h":4.92,"l":4.9,"n":50,"o":4.91,"t":"2026-10-02T19:15:00Z","v":3423,"vw":4.906154},{"c":4.915,"h":4.92,"l":4.89,"n":201,"o":4.91,"t":"2026-10-02T19:30:00Z","v":16581,"vw":4.906679},{"c":4.93,"h":4.98,"l":4.915,"n":784,"o":4.915,"t":"2026-10-02T19:45:00Z","v":59019,"vw":4.941811},{"c":4.95,"h":4.95,"l":4.95,"n":4,"o":4.95,"t":"2026-10-02T20:00:00Z","v":32372,"vw":4.95},{"c":4.99,"h":4.99,"l":4.86,"n":67,"o":4.97,"t":"2026-10-05T13:30:00Z","v":12751,"vw":4.927152},{"c":4.92,"h":4.97,"l":4.92,"n":49,"o":4.97,"t":"2026-10-05T13:45:00Z","v":5833,"vw":4.949645},{"c":4.99,"h":5,"l":4.9,"n":81,"o":4.9,"t":"2026-10-05T14:00:00Z","v":5340,"vw":4.966009},{"c":4.96,"h":4.97,"l":4.93,"n":59,"o":4.955,"t":"2026-10-05T14:15:00Z","v":16858,"vw":4.937824},{"c":4.935,"h":4.94,"l":4.92,"n":42,"o":4.93,"t":"2026-10-05T14:30:00Z","v":3934,"vw":4.932258},{"c":4.945,"h":4.945,"l":4.935,"n":34,"o":4.935,"t":"2026-10-05T14:45:00Z","v":1530,"vw":4.939615},{"c":4.93,"h":4.9475,"l":4.93,"n":58,"o":4.945,"t":"2026-10-05T15:00:00Z","v":2889,"vw":4.941548},{"c":4.95,"h":4.95,"l":4.935,"n":41,"o":4.935,"t":"2026-10-05T15:15:00Z","v":3062,"vw":4.945436},{"c":4.96,"h":4.96,"l":4.94,"n":39,"o":4.94,"t":"2026-10-05T15:30:00Z","v":2619,"vw":4.947555},{"c":4.95,"h":4.95,"l":4.95,"n":32,"o":4.95,"t":"2026-10-05T15:45:00Z","v":1960,"vw":4.95},{"c":4.93,"h":4.96,"l":4.925,"n":107,"o":4.95,"t":"2026-10-05T16:00:00Z","v":7689,"vw":4.942015},{"c":4.87,"h":4.95,"l":4.86,"n":1103,"o":4.925,"t":"2026-10-05T16:15:00Z","v":62232,"vw":4.915933},{"c":4.905,"h":4.91,"l":4.865,"n":42,"o":4.87,"t":"2026-10-05T16:30:00Z","v":3434,"vw":4.892042},{"c":4.915,"h":4.915,"l":4.905,"n":59,"o":4.905,"t":"2026-10-05T16:45:00Z","v":5113,"vw":4.910824},{"c":4.9,"h":4.93,"l":4.895,"n":27,"o":4.915,"t":"2026-10-05T17:00:00Z","v":2544,"vw":4.910888},{"c":4.9,"h":4.92,"l":4.9,"n":15,"o":4.9,"t":"2026-10-05T17:15:00Z","v":892,"vw":4.903774},{"c":4.88,"h":4.9,"l":4.87,"n":14,"o":4.9,"t":"2026-10-05T17:30:00Z","v":994,"vw":4.882791},{"c":4.9,"h":4.91,"l":4.87,"n":29,"o":4.87,"t":"2026-10-05T17:45:00Z","v":2334,"vw":4.895243},{"c":4.9,"h":4.91,"l":4.9,"n":44,"o":4.9,"t":"2026-10-05T18:00:00Z","v":2360,"vw":4.90045},{"c":4.895,"h":4.91,"l":4.87,"n":51,"o":4.9,"t":"2026-10-05T18:15:00Z","v":3818,"vw":4.885175},{"c":4.87,"h":4.94,"l":4.87,"n":295,"o":4.895,"t":"2026-10-05T18:30:00Z","v":57845,"vw":4.906505},{"c":4.875,"h":4.88,"l":4.86,"n":64,"o":4.88,"t":"2026-10-05T18:45:00Z","v":5510,"vw":4.874033},{"c":4.8901,"h":4.92,"l":4.875,"n":209,"o":4.875,"t":"2026-10-05T19:00:00Z","v":25590,"vw":4.905423},{"c":4.83,"h":4.89,"l":4.83,"n":123,"o":4.89,"t":"2026-10-05T19:15:00Z","v":12446,"vw":4.862947},{"c":4.82,"h":4.84,"l":4.82,"n":247,"o":4.83,"t":"2026-10-05T19:30:00Z","v":21630,"vw":4.825609},{"c":4.82,"h":4.85,"l":4.8,"n":708,"o":4.825,"t":"2026-10-05T19:45:00Z","v":50705,"vw":4.824366},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-10-05T20:00:00Z","v":31541,"vw":4.84},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-06T10:00:00Z","v":990,"vw":4.89},{"c":4.87,"h":4.9,"l":4.87,"n":17,"o":4.9,"t":"2026-10-06T13:15:00Z","v":1661,"vw":4.878972},{"c":4.82,"h":4.945,"l":4.76,"n":94,"o":4.82,"t":"2026-10-06T13:30:00Z","v":19105,"vw":4.844069},{"c":4.89,"h":4.89,"l":4.83,"n":11,"o":4.83,"t":"2026-10-06T13:45:00Z","v":3895,"vw":4.878158},{"c":4.92,"h":4.92,"l":4.86,"n":23,"o":4.86,"t":"2026-10-06T14:00:00Z","v":2948,"vw":4.898473},{"c":4.95,"h":5,"l":4.9,"n":79,"o":4.91,"t":"2026-10-06T14:15:00Z","v":13906,"vw":4.956115},{"c":4.95,"h":5,"l":4.95,"n":91,"o":4.99,"t":"2026-10-06T14:30:00Z","v":16217,"vw":4.967276},{"c":4.995,"h":4.995,"l":4.93,"n":54,"o":4.93,"t":"2026-10-06T14:45:00Z","v":6499,"vw":4.9552},{"c":4.97,"h":5,"l":4.97,"n":34,"o":4.995,"t":"2026-10-06T15:00:00Z","v":4447,"vw":4.979634},{"c":4.96,"h":5,"l":4.96,"n":54,"o":4.99,"t":"2026-10-06T15:15:00Z","v":6502,"vw":4.983619},{"c":4.95,"h":4.975,"l":4.95,"n":24,"o":4.975,"t":"2026-10-06T15:30:00Z","v":3224,"vw":4.95555},{"c":4.97,"h":4.98,"l":4.95,"n":84,"o":4.96,"t":"2026-10-06T15:45:00Z","v":5246,"vw":4.963422},{"c":4.97,"h":4.99,"l":4.97,"n":44,"o":4.98,"t":"2026-10-06T16:00:00Z","v":2525,"vw":4.979412},{"c":4.95,"h":4.9601,"l":4.95,"n":105,"o":4.96,"t":"2026-10-06T16:15:00Z","v":9959,"vw":4.952425},{"c":4.97,"h":4.99,"l":4.955,"n":102,"o":4.96,"t":"2026-10-06T16:30:00Z","v":10835,"vw":4.970036},{"c":4.955,"h":4.955,"l":4.955,"n":25,"o":4.955,"t":"2026-10-06T16:45:00Z","v":1301,"vw":4.955},{"c":4.95,"h":4.96,"l":4.95,"n":38,"o":4.95,"t":"2026-10-06T17:00:00Z","v":3524,"vw":4.950336},{"c":4.95,"h":4.95,"l":4.942,"n":410,"o":4.95,"t":"2026-10-06T17:15:00Z","v":22571,"vw":4.949525},{"c":4.95,"h":4.96,"l":4.95,"n":6,"o":4.95,"t":"2026-10-06T17:30:00Z","v":2310,"vw":4.95087},{"c":4.975,"h":4.975,"l":4.95,"n":557,"o":4.95,"t":"2026-10-06T17:45:00Z","v":31995,"vw":4.955235},{"c":4.98,"h":4.985,"l":4.96,"n":72,"o":4.96,"t":"2026-10-06T18:00:00Z","v":10034,"vw":4.974527},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-10-06T18:15:00Z","v":100,"vw":4.97},{"c":4.97,"h":4.98,"l":4.97,"n":21,"o":4.97,"t":"2026-10-06T18:30:00Z","v":1573,"vw":4.977129},{"c":4.97,"h":4.97,"l":4.97,"n":3,"o":4.97,"t":"2026-10-06T18:45:00Z","v":102,"vw":4.97},{"c":4.985,"h":5,"l":4.9601,"n":68,"o":4.97,"t":"2026-10-06T19:00:00Z","v":9197,"vw":4.978812},{"c":5.03,"h":5.05,"l":4.985,"n":223,"o":4.99,"t":"2026-10-06T19:15:00Z","v":29540,"vw":5.018},{"c":4.955,"h":5.04,"l":4.95,"n":259,"o":5.03,"t":"2026-10-06T19:30:00Z","v":28492,"vw":4.983147},{"c":4.97,"h":4.99,"l":4.945,"n":442,"o":4.955,"t":"2026-10-06T19:45:00Z","v":57360,"vw":4.956361},{"c":4.96,"h":4.96,"l":4.956,"n":8,"o":4.956,"t":"2026-10-06T20:00:00Z","v":38823,"vw":4.95999},{"c":5.1131,"h":5.1131,"l":5.1131,"n":1,"o":5.1131,"t":"2026-10-06T20:45:00Z","v":100,"vw":5.1131},{"c":4.79,"h":4.97,"l":4.75,"n":247,"o":4.97,"t":"2026-10-07T13:30:00Z","v":43600,"vw":4.878253},{"c":4.78,"h":4.81,"l":4.75,"n":78,"o":4.8,"t":"2026-10-07T13:45:00Z","v":8742,"vw":4.777494},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-10-07T14:00:00Z","v":100,"vw":4.79},{"c":4.78,"h":4.79,"l":4.765,"n":49,"o":4.78,"t":"2026-10-07T14:15:00Z","v":3727,"vw":4.78},{"c":4.79,"h":4.79,"l":4.77,"n":63,"o":4.77,"t":"2026-10-07T14:30:00Z","v":4740,"vw":4.780222},{"c":4.815,"h":4.815,"l":4.79,"n":59,"o":4.79,"t":"2026-10-07T14:45:00Z","v":4811,"vw":4.812161},{"c":4.825,"h":4.825,"l":4.82,"n":24,"o":4.82,"t":"2026-10-07T15:00:00Z","v":1538,"vw":4.820417},{"c":4.83,"h":4.83,"l":4.7801,"n":78,"o":4.81,"t":"2026-10-07T15:15:00Z","v":3838,"vw":4.804302},{"c":4.845,"h":4.85,"l":4.8399,"n":77,"o":4.84,"t":"2026-10-07T15:30:00Z","v":12250,"vw":4.840699},{"c":4.85,"h":4.855,"l":4.85,"n":19,"o":4.85,"t":"2026-10-07T15:45:00Z","v":1125,"vw":4.85072},{"c":4.855,"h":4.855,"l":4.855,"n":5,"o":4.855,"t":"2026-10-07T16:00:00Z","v":264,"vw":4.855},{"c":4.87,"h":4.87,"l":4.86,"n":6,"o":4.86,"t":"2026-10-07T16:15:00Z","v":361,"vw":4.863333},{"c":4.88,"h":4.885,"l":4.865,"n":53,"o":4.87,"t":"2026-10-07T16:30:00Z","v":1752,"vw":4.875833},{"c":4.84,"h":4.88,"l":4.84,"n":154,"o":4.88,"t":"2026-10-07T16:45:00Z","v":6144,"vw":4.875155},{"c":4.82,"h":4.83,"l":4.8,"n":52,"o":4.82,"t":"2026-10-07T17:00:00Z","v":5965,"vw":4.827405},{"c":4.84,"h":4.84,"l":4.8201,"n":31,"o":4.83,"t":"2026-10-07T17:15:00Z","v":9359,"vw":4.820912},{"c":4.83,"h":4.84,"l":4.81,"n":120,"o":4.83,"t":"2026-10-07T17:30:00Z","v":10201,"vw":4.823958},{"c":4.82,"h":4.82,"l":4.82,"n":19,"o":4.82,"t":"2026-10-07T17:45:00Z","v":809,"vw":4.82},{"c":4.855,"h":4.86,"l":4.82,"n":44,"o":4.82,"t":"2026-10-07T18:00:00Z","v":5725,"vw":4.828874},{"c":4.85,"h":4.86,"l":4.85,"n":14,"o":4.85,"t":"2026-10-07T18:15:00Z","v":1319,"vw":4.852776},{"c":4.86,"h":4.868,"l":4.86,"n":30,"o":4.86,"t":"2026-10-07T18:30:00Z","v":1779,"vw":4.860858},{"c":4.85,"h":4.865,"l":4.84,"n":93,"o":4.86,"t":"2026-10-07T18:45:00Z","v":8570,"vw":4.85226},{"c":4.845,"h":4.845,"l":4.845,"n":12,"o":4.845,"t":"2026-10-07T19:00:00Z","v":1012,"vw":4.845},{"c":4.84,"h":4.845,"l":4.83,"n":81,"o":4.845,"t":"2026-10-07T19:15:00Z","v":8918,"vw":4.835696},{"c":4.8,"h":4.82,"l":4.8,"n":52,"o":4.82,"t":"2026-10-07T19:30:00Z","v":2427,"vw":4.806639},{"c":4.815,"h":4.83,"l":4.8,"n":236,"o":4.8,"t":"2026-10-07T19:45:00Z","v":17169,"vw":4.815961},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-10-07T20:00:00Z","v":9981,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-08T08:45:00Z","v":146,"vw":4.82},{"c":4.73,"h":4.85,"l":4.73,"n":18,"o":4.85,"t":"2026-10-08T13:30:00Z","v":5706,"vw":4.811597},{"c":4.7329,"h":4.74,"l":4.65,"n":29,"o":4.73,"t":"2026-10-08T13:45:00Z","v":6480,"vw":4.728515},{"c":4.715,"h":4.745,"l":4.7,"n":18,"o":4.73,"t":"2026-10-08T14:00:00Z","v":1113,"vw":4.717156},{"c":4.74,"h":4.75,"l":4.72,"n":19,"o":4.75,"t":"2026-10-08T14:15:00Z","v":3328,"vw":4.739669},{"c":4.71,"h":4.75,"l":4.7049,"n":38,"o":4.75,"t":"2026-10-08T14:30:00Z","v":6636,"vw":4.714209},{"c":4.705,"h":4.71,"l":4.7,"n":71,"o":4.71,"t":"2026-10-08T14:45:00Z","v":7939,"vw":4.704324},{"c":4.705,"h":4.71,"l":4.705,"n":5,"o":4.71,"t":"2026-10-08T15:00:00Z","v":234,"vw":4.7075},{"c":4.68,"h":4.705,"l":4.66,"n":154,"o":4.705,"t":"2026-10-08T15:15:00Z","v":12675,"vw":4.686113},{"c":4.7,"h":4.71,"l":4.67,"n":59,"o":4.6767,"t":"2026-10-08T15:30:00Z","v":7191,"vw":4.678249},{"c":4.7,"h":4.71,"l":4.7,"n":19,"o":4.705,"t":"2026-10-08T16:00:00Z","v":709,"vw":4.70625},{"c":4.715,"h":4.715,"l":4.7,"n":39,"o":4.7,"t":"2026-10-08T16:15:00Z","v":1562,"vw":4.708689},{"c":4.71,"h":4.73,"l":4.71,"n":9,"o":4.73,"t":"2026-10-08T16:30:00Z","v":1030,"vw":4.724318},{"c":4.7,"h":4.73,"l":4.685,"n":173,"o":4.71,"t":"2026-10-08T16:45:00Z","v":23904,"vw":4.701015},{"c":4.69,"h":4.7,"l":4.69,"n":32,"o":4.7,"t":"2026-10-08T17:00:00Z","v":4804,"vw":4.697362},{"c":4.7,"h":4.715,"l":4.7,"n":52,"o":4.715,"t":"2026-10-08T17:15:00Z","v":2812,"vw":4.701203},{"c":4.72,"h":4.73,"l":4.72,"n":79,"o":4.72,"t":"2026-10-08T17:30:00Z","v":4297,"vw":4.723806},{"c":4.72,"h":4.72,"l":4.715,"n":18,"o":4.72,"t":"2026-10-08T17:45:00Z","v":764,"vw":4.718333},{"c":4.69,"h":4.72,"l":4.69,"n":227,"o":4.72,"t":"2026-10-08T18:00:00Z","v":7763,"vw":4.7095},{"c":4.75,"h":4.75,"l":4.7,"n":100,"o":4.7,"t":"2026-10-08T18:15:00Z","v":15551,"vw":4.718031},{"c":4.65,"h":4.75,"l":4.65,"n":177,"o":4.75,"t":"2026-10-08T18:30:00Z","v":20658,"vw":4.716479},{"c":4.65,"h":4.66,"l":4.64,"n":116,"o":4.65,"t":"2026-10-08T18:45:00Z","v":7786,"vw":4.647412},{"c":4.64,"h":4.65,"l":4.61,"n":183,"o":4.64,"t":"2026-10-08T19:00:00Z","v":12730,"vw":4.632072},{"c":4.65,"h":4.66,"l":4.64,"n":128,"o":4.64,"t":"2026-10-08T19:15:00Z","v":11621,"vw":4.648862},{"c":4.66,"h":4.66,"l":4.63,"n":136,"o":4.65,"t":"2026-10-08T19:30:00Z","v":14942,"vw":4.643594},{"c":4.62,"h":4.66,"l":4.6,"n":621,"o":4.66,"t":"2026-10-08T19:45:00Z","v":35779,"vw":4.6255},{"c":4.63,"h":4.63,"l":4.63,"n":4,"o":4.63,"t":"2026-10-08T20:00:00Z","v":15084,"vw":4.63},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-08T21:00:00Z","v":169,"vw":4.67},{"c":4.63,"h":4.73,"l":4.61,"n":55,"o":4.68,"t":"2026-10-09T13:30:00Z","v":12738,"vw":4.692227},{"c":4.615,"h":4.615,"l":4.615,"n":4,"o":4.615,"t":"2026-10-09T13:45:00Z","v":164,"vw":4.615},{"c":4.635,"h":4.635,"l":4.6,"n":31,"o":4.6009,"t":"2026-10-09T14:00:00Z","v":2817,"vw":4.605983},{"c":4.69,"h":4.7,"l":4.63,"n":138,"o":4.63,"t":"2026-10-09T14:15:00Z","v":10375,"vw":4.67535},{"c":4.715,"h":4.72,"l":4.68,"n":46,"o":4.68,"t":"2026-10-09T14:30:00Z","v":4123,"vw":4.698773},{"c":4.69,"h":4.6981,"l":4.69,"n":8,"o":4.6981,"t":"2026-10-09T14:45:00Z","v":658,"vw":4.6927},{"c":4.68,"h":4.69,"l":4.68,"n":50,"o":4.69,"t":"2026-10-09T15:15:00Z","v":2914,"vw":4.684726},{"c":4.67,"h":4.68,"l":4.67,"n":17,"o":4.68,"t":"2026-10-09T15:30:00Z","v":1463,"vw":4.673828},{"c":4.64,"h":4.6601,"l":4.63,"n":63,"o":4.66,"t":"2026-10-09T15:45:00Z","v":3359,"vw":4.655732},{"c":4.69,"h":4.69,"l":4.65,"n":90,"o":4.65,"t":"2026-10-09T16:00:00Z","v":18580,"vw":4.677069},{"c":4.72,"h":4.72,"l":4.685,"n":96,"o":4.69,"t":"2026-10-09T16:15:00Z","v":6521,"vw":4.706615},{"c":4.72,"h":4.72,"l":4.72,"n":15,"o":4.72,"t":"2026-10-09T16:30:00Z","v":3000,"vw":4.72},{"c":4.73,"h":4.77,"l":4.71,"n":293,"o":4.72,"t":"2026-10-09T16:45:00Z","v":31460,"vw":4.752734},{"c":4.7,"h":4.73,"l":4.7,"n":63,"o":4.73,"t":"2026-10-09T17:00:00Z","v":4880,"vw":4.714114},{"c":4.68,"h":4.7,"l":4.67,"n":26,"o":4.7,"t":"2026-10-09T17:15:00Z","v":1831,"vw":4.696288},{"c":4.69,"h":4.69,"l":4.685,"n":13,"o":4.685,"t":"2026-10-09T17:30:00Z","v":1136,"vw":4.689003},{"c":4.71,"h":4.71,"l":4.67,"n":40,"o":4.6854,"t":"2026-10-09T17:45:00Z","v":4268,"vw":4.700174},{"c":4.7,"h":4.71,"l":4.69,"n":30,"o":4.71,"t":"2026-10-09T18:00:00Z","v":1571,"vw":4.706712},{"c":4.69,"h":4.695,"l":4.68,"n":19,"o":4.695,"t":"2026-10-09T18:15:00Z","v":1480,"vw":4.691805},{"c":4.68,"h":4.68,"l":4.68,"n":12,"o":4.68,"t":"2026-10-09T18:30:00Z","v":970,"vw":4.68},{"c":4.69,"h":4.71,"l":4.69,"n":54,"o":4.69,"t":"2026-10-09T18:45:00Z","v":4317,"vw":4.698205},{"c":4.71,"h":4.71,"l":4.7,"n":40,"o":4.7,"t":"2026-10-09T19:00:00Z","v":2542,"vw":4.709027},{"c":4.72,"h":4.74,"l":4.72,"n":44,"o":4.72,"t":"2026-10-09T19:15:00Z","v":2658,"vw":4.724045},{"c":4.72,"h":4.73,"l":4.72,"n":53,"o":4.72,"t":"2026-10-09T19:30:00Z","v":1442,"vw":4.721245},{"c":4.68,"h":4.696,"l":4.67,"n":351,"o":4.69,"t":"2026-10-09T19:45:00Z","v":22664,"vw":4.684103},{"c":4.67,"h":4.67,"l":4.67,"n":6,"o":4.67,"t":"2026-10-09T20:00:00Z","v":12152,"vw":4.67},{"c":4.59,"h":4.735,"l":4.59,"n":24,"o":4.735,"t":"2026-10-12T13:30:00Z","v":6578,"vw":4.632806},{"c":4.56,"h":4.62,"l":4.56,"n":26,"o":4.62,"t":"2026-10-12T13:45:00Z","v":3473,"vw":4.58875},{"c":4.515,"h":4.55,"l":4.5,"n":52,"o":4.55,"t":"2026-10-12T14:00:00Z","v":7346,"vw":4.535382},{"c":4.5,"h":4.55,"l":4.5,"n":124,"o":4.51,"t":"2026-10-12T14:15:00Z","v":8564,"vw":4.527595},{"c":4.49,"h":4.515,"l":4.465,"n":81,"o":4.515,"t":"2026-10-12T14:30:00Z","v":6974,"vw":4.490981},{"c":4.48,"h":4.5,"l":4.46,"n":87,"o":4.46,"t":"2026-10-12T14:45:00Z","v":5538,"vw":4.474664},{"c":4.48,"h":4.5,"l":4.465,"n":131,"o":4.48,"t":"2026-10-12T15:00:00Z","v":11079,"vw":4.485274},{"c":4.47,"h":4.495,"l":4.47,"n":65,"o":4.475,"t":"2026-10-12T15:15:00Z","v":4792,"vw":4.48835},{"c":4.46,"h":4.485,"l":4.46,"n":40,"o":4.465,"t":"2026-10-12T15:30:00Z","v":1995,"vw":4.469545},{"c":4.45,"h":4.49,"l":4.45,"n":81,"o":4.49,"t":"2026-10-12T15:45:00Z","v":8849,"vw":4.465354},{"c":4.45,"h":4.475,"l":4.44,"n":52,"o":4.47,"t":"2026-10-12T16:00:00Z","v":4635,"vw":4.46009},{"c":4.45,"h":4.46,"l":4.44,"n":25,"o":4.44,"t":"2026-10-12T16:15:00Z","v":3662,"vw":4.449704},{"c":4.46,"h":4.47,"l":4.45,"n":70,"o":4.45,"t":"2026-10-12T16:30:00Z","v":3913,"vw":4.458571},{"c":4.47,"h":4.49,"l":4.46,"n":72,"o":4.46,"t":"2026-10-12T16:45:00Z","v":5064,"vw":4.467954},{"c":4.46,"h":4.4601,"l":4.45,"n":17,"o":4.46,"t":"2026-10-12T17:00:00Z","v":3370,"vw":4.459753},{"c":4.44,"h":4.45,"l":4.44,"n":75,"o":4.45,"t":"2026-10-12T17:15:00Z","v":8308,"vw":4.447777},{"c":4.425,"h":4.44,"l":4.425,"n":12,"o":4.44,"t":"2026-10-12T17:30:00Z","v":517,"vw":4.42875},{"c":4.44,"h":4.46,"l":4.425,"n":113,"o":4.425,"t":"2026-10-12T17:45:00Z","v":7414,"vw":4.439726},{"c":4.425,"h":4.44,"l":4.425,"n":41,"o":4.43,"t":"2026-10-12T18:00:00Z","v":2614,"vw":4.43},{"c":4.43,"h":4.44,"l":4.41,"n":11,"o":4.41,"t":"2026-10-12T18:15:00Z","v":2027,"vw":4.435555},{"c":4.415,"h":4.435,"l":4.41,"n":87,"o":4.435,"t":"2026-10-12T18:30:00Z","v":7768,"vw":4.420115},{"c":4.42,"h":4.42,"l":4.39,"n":84,"o":4.415,"t":"2026-10-12T18:45:00Z","v":4780,"vw":4.406},{"c":4.41,"h":4.4299,"l":4.41,"n":27,"o":4.415,"t":"2026-10-12T19:00:00Z","v":1061,"vw":4.413944},{"c":4.42,"h":4.43,"l":4.4,"n":113,"o":4.4,"t":"2026-10-12T19:15:00Z","v":5675,"vw":4.410316},{"c":4.43,"h":4.435,"l":4.42,"n":136,"o":4.43,"t":"2026-10-12T19:30:00Z","v":9286,"vw":4.426991},{"c":4.415,"h":4.43,"l":4.41,"n":171,"o":4.43,"t":"2026-10-12T19:45:00Z","v":13587,"vw":4.414697},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-12T20:00:00Z","v":7337,"vw":4.43},{"c":4.33,"h":4.495,"l":4.33,"n":51,"o":4.41,"t":"2026-10-13T13:30:00Z","v":12979,"vw":4.451517},{"c":4.44,"h":4.5,"l":4.44,"n":19,"o":4.5,"t":"2026-10-13T13:45:00Z","v":854,"vw":4.459692},{"c":4.42,"h":4.45,"l":4.4,"n":179,"o":4.45,"t":"2026-10-13T14:00:00Z","v":9499,"vw":4.418605},{"c":4.42,"h":4.42,"l":4.37,"n":115,"o":4.41,"t":"2026-10-13T14:15:00Z","v":10322,"vw":4.411343},{"c":4.355,"h":4.37,"l":4.31,"n":203,"o":4.37,"t":"2026-10-13T14:30:00Z","v":22512,"vw":4.335696},{"c":4.345,"h":4.355,"l":4.345,"n":5,"o":4.355,"t":"2026-10-13T14:45:00Z","v":945,"vw":4.346111},{"c":4.33,"h":4.335,"l":4.32,"n":6,"o":4.335,"t":"2026-10-13T15:00:00Z","v":410,"vw":4.328333},{"c":4.365,"h":4.39,"l":4.34,"n":364,"o":4.35,"t":"2026-10-13T15:15:00Z","v":19892,"vw":4.372156},{"c":4.35,"h":4.38,"l":4.35,"n":66,"o":4.38,"t":"2026-10-13T15:30:00Z","v":3023,"vw":4.364306},{"c":4.35,"h":4.35,"l":4.35,"n":5,"o":4.35,"t":"2026-10-13T16:00:00Z","v":570,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-10-13T16:15:00Z","v":320,"vw":4.35},{"c":4.36,"h":4.36,"l":4.36,"n":14,"o":4.36,"t":"2026-10-13T16:30:00Z","v":550,"vw":4.36},{"c":4.355,"h":4.355,"l":4.3401,"n":29,"o":4.355,"t":"2026-10-13T16:45:00Z","v":2091,"vw":4.348479},{"c":4.355,"h":4.355,"l":4.355,"n":1,"o":4.355,"t":"2026-10-13T17:00:00Z","v":100,"vw":4.355},{"c":4.35,"h":4.35,"l":4.35,"n":8,"o":4.35,"t":"2026-10-13T17:15:00Z","v":693,"vw":4.35},{"c":4.34,"h":4.35,"l":4.335,"n":53,"o":4.34,"t":"2026-10-13T17:30:00Z","v":1689,"vw":4.341111},{"c":4.34,"h":4.35,"l":4.34,"n":50,"o":4.345,"t":"2026-10-13T17:45:00Z","v":2290,"vw":4.343556},{"c":4.365,"h":4.37,"l":4.35,"n":46,"o":4.35,"t":"2026-10-13T18:00:00Z","v":2258,"vw":4.354717},{"c":4.369,"h":4.369,"l":4.365,"n":16,"o":4.365,"t":"2026-10-13T18:15:00Z","v":606,"vw":4.366505},{"c":4.37,"h":4.37,"l":4.36,"n":8,"o":4.36,"t":"2026-10-13T18:30:00Z","v":459,"vw":4.362309},{"c":4.325,"h":4.35,"l":4.31,"n":186,"o":4.35,"t":"2026-10-13T18:45:00Z","v":14340,"vw":4.334463},{"c":4.32,"h":4.34,"l":4.31,"n":160,"o":4.32,"t":"2026-10-13T19:00:00Z","v":11769,"vw":4.324959},{"c":4.33,"h":4.335,"l":4.31,"n":160,"o":4.31,"t":"2026-10-13T19:15:00Z","v":6866,"vw":4.324238},{"c":4.28,"h":4.335,"l":4.27,"n":152,"o":4.335,"t":"2026-10-13T19:30:00Z","v":8619,"vw":4.305931},{"c":4.26,"h":4.29,"l":4.26,"n":552,"o":4.285,"t":"2026-10-13T19:45:00Z","v":37650,"vw":4.26912},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-13T20:00:00Z","v":25479,"vw":4.27},{"c":4.25,"h":4.3,"l":4.2,"n":51,"o":4.27,"t":"2026-10-14T13:30:00Z","v":11057,"vw":4.241282},{"c":4.23,"h":4.285,"l":4.21,"n":58,"o":4.24,"t":"2026-10-14T13:45:00Z","v":7600,"vw":4.248095},{"c":4.23,"h":4.23,"l":4.17,"n":63,"o":4.23,"t":"2026-10-14T14:00:00Z","v":8553,"vw":4.206702},{"c":4.17,"h":4.2,"l":4.155,"n":35,"o":4.2,"t":"2026-10-14T14:15:00Z","v":5410,"vw":4.196735},{"c":4.18,"h":4.18,"l":4.16,"n":50,"o":4.16,"t":"2026-10-14T14:30:00Z","v":1484,"vw":4.169969},{"c":4.19,"h":4.21,"l":4.19,"n":46,"o":4.19,"t":"2026-10-14T14:45:00Z","v":3289,"vw":4.199793},{"c":4.13,"h":4.18,"l":4.13,"n":34,"o":4.18,"t":"2026-10-14T15:00:00Z","v":1661,"vw":4.15625},{"c":4.145,"h":4.15,"l":4.135,"n":63,"o":4.135,"t":"2026-10-14T15:15:00Z","v":8358,"vw":4.143653},{"c":4.085,"h":4.1599,"l":4.08,"n":160,"o":4.145,"t":"2026-10-14T15:30:00Z","v":15367,"vw":4.123535},{"c":4.095,"h":4.11,"l":4.085,"n":37,"o":4.09,"t":"2026-10-14T15:45:00Z","v":6235,"vw":4.096097},{"c":4.08,"h":4.09,"l":4.07,"n":21,"o":4.09,"t":"2026-10-14T16:00:00Z","v":2337,"vw":4.072092},{"c":4.095,"h":4.1,"l":4.08,"n":21,"o":4.08,"t":"2026-10-14T16:15:00Z","v":4877,"vw":4.083804},{"c":4.085,"h":4.095,"l":4.06,"n":74,"o":4.09,"t":"2026-10-14T16:30:00Z","v":6271,"vw":4.085509},{"c":4.06,"h":4.075,"l":4.06,"n":30,"o":4.075,"t":"2026-10-14T16:45:00Z","v":1626,"vw":4.069643},{"c":4.065,"h":4.07,"l":4.05,"n":35,"o":4.065,"t":"2026-10-14T17:00:00Z","v":2299,"vw":4.055833},{"c":4.01,"h":4.05,"l":4,"n":128,"o":4.05,"t":"2026-10-14T17:15:00Z","v":12813,"vw":4.020487},{"c":4.03,"h":4.03,"l":3.98,"n":70,"o":4.01,"t":"2026-10-14T17:30:00Z","v":16799,"vw":4.004169},{"c":3.985,"h":4.02,"l":3.985,"n":62,"o":4.005,"t":"2026-10-14T17:45:00Z","v":5636,"vw":4.002876},{"c":3.96,"h":4,"l":3.96,"n":172,"o":3.985,"t":"2026-10-14T18:00:00Z","v":21041,"vw":3.974543},{"c":3.97,"h":3.98,"l":3.96,"n":80,"o":3.965,"t":"2026-10-14T18:15:00Z","v":4993,"vw":3.970595},{"c":3.97,"h":3.98,"l":3.96,"n":146,"o":3.97,"t":"2026-10-14T18:30:00Z","v":14603,"vw":3.970562},{"c":3.94,"h":3.9692,"l":3.94,"n":102,"o":3.96,"t":"2026-10-14T18:45:00Z","v":12443,"vw":3.944291},{"c":3.945,"h":3.97,"l":3.94,"n":189,"o":3.945,"t":"2026-10-14T19:00:00Z","v":18533,"vw":3.95544},{"c":3.99,"h":4.06,"l":3.94,"n":280,"o":3.945,"t":"2026-10-14T19:15:00Z","v":48632,"vw":3.98626},{"c":3.99,"h":3.995,"l":3.965,"n":161,"o":3.98,"t":"2026-10-14T19:30:00Z","v":12067,"vw":3.982394},{"c":3.98,"h":4,"l":3.96,"n":401,"o":3.985,"t":"2026-10-14T19:45:00Z","v":45092,"vw":3.983505},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-14T20:00:00Z","v":21066,"vw":3.99},{"c":3.92,"h":4,"l":3.9,"n":42,"o":3.99,"t":"2026-10-15T13:30:00Z","v":10035,"vw":3.973656},{"c":3.91,"h":3.923419,"l":3.91,"n":25,"o":3.91,"t":"2026-10-15T13:45:00Z","v":3053,"vw":3.920406},{"c":3.92,"h":4.06,"l":3.92,"n":364,"o":3.94,"t":"2026-10-15T14:00:00Z","v":47694,"vw":3.992947},{"c":3.965,"h":4,"l":3.95,"n":92,"o":3.95,"t":"2026-10-15T14:15:00Z","v":8227,"vw":3.972842},{"c":3.96,"h":4,"l":3.925,"n":102,"o":3.94,"t":"2026-10-15T14:30:00Z","v":11531,"vw":3.962557},{"c":3.965,"h":3.99,"l":3.96,"n":24,"o":3.96,"t":"2026-10-15T14:45:00Z","v":1894,"vw":3.964697},{"c":4.02,"h":4.07,"l":3.96,"n":329,"o":3.9625,"t":"2026-10-15T15:00:00Z","v":18355,"vw":3.997078},{"c":4.02,"h":4.05,"l":4.01,"n":113,"o":4.01,"t":"2026-10-15T15:15:00Z","v":8781,"vw":4.022746},{"c":4.04,"h":4.065,"l":4.02,"n":23,"o":4.02,"t":"2026-10-15T15:30:00Z","v":6533,"vw":4.036694},{"c":4.0475,"h":4.05,"l":4.03,"n":14,"o":4.04,"t":"2026-10-15T15:45:00Z","v":918,"vw":4.042822},{"c":4.04,"h":4.05,"l":4.04,"n":7,"o":4.05,"t":"2026-10-15T16:00:00Z","v":1620,"vw":4.04625},{"c":4.0532,"h":4.0532,"l":4.035,"n":17,"o":4.04,"t":"2026-10-15T16:15:00Z","v":3173,"vw":4.0443},{"c":4.03,"h":4.035,"l":4.03,"n":14,"o":4.035,"t":"2026-10-15T16:30:00Z","v":1609,"vw":4.032924},{"c":4.07,"h":4.07,"l":4.05,"n":18,"o":4.06,"t":"2026-10-15T16:45:00Z","v":917,"vw":4.059466},{"c":4.055,"h":4.13,"l":4.04,"n":132,"o":4.07,"t":"2026-10-15T17:00:00Z","v":112404,"vw":4.120561},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-15T17:15:00Z","v":110,"vw":4.08},{"c":4.05,"h":4.05,"l":4.01,"n":60,"o":4.015,"t":"2026-10-15T17:30:00Z","v":8484,"vw":4.02849},{"c":4.06,"h":4.08,"l":4.045,"n":64,"o":4.06,"t":"2026-10-15T17:45:00Z","v":18313,"vw":4.068128},{"c":4.0454,"h":4.08,"l":4.04,"n":125,"o":4.04,"t":"2026-10-15T18:00:00Z","v":8557,"vw":4.052808},{"c":4.08,"h":4.08,"l":4.04,"n":12,"o":4.06,"t":"2026-10-15T18:15:00Z","v":787,"vw":4.054438},{"c":4.04,"h":4.08,"l":4.03,"n":52,"o":4.065,"t":"2026-10-15T18:30:00Z","v":6823,"vw":4.056651},{"c":4.0699,"h":4.07,"l":4.0407,"n":133,"o":4.06,"t":"2026-10-15T18:45:00Z","v":4511,"vw":4.053853},{"c":4.07,"h":4.07,"l":4.05,"n":80,"o":4.055,"t":"2026-10-15T19:00:00Z","v":2561,"vw":4.057516},{"c":4.055,"h":4.07,"l":4.05,"n":262,"o":4.07,"t":"2026-10-15T19:15:00Z","v":10974,"vw":4.060492},{"c":4.075,"h":4.085,"l":4.055,"n":219,"o":4.055,"t":"2026-10-15T19:30:00Z","v":15096,"vw":4.069168},{"c":4.07,"h":4.09,"l":4.06,"n":450,"o":4.08,"t":"2026-10-15T19:45:00Z","v":50821,"vw":4.071573},{"c":4.09,"h":4.09,"l":4.09,"n":3,"o":4.09,"t":"2026-10-15T20:00:00Z","v":36084,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-16T13:15:00Z","v":132,"vw":4.1},{"c":4.06,"h":4.07,"l":4.04,"n":22,"o":4.07,"t":"2026-10-16T13:30:00Z","v":5443,"vw":4.047773},{"c":4.035,"h":4.07,"l":4.035,"n":12,"o":4.035,"t":"2026-10-16T13:45:00Z","v":4764,"vw":4.064336},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-16T14:15:00Z","v":100,"vw":4.04},{"c":4.025,"h":4.025,"l":4.025,"n":3,"o":4.025,"t":"2026-10-16T14:30:00Z","v":140,"vw":4.025},{"c":4.02,"h":4.05,"l":4.02,"n":10,"o":4.05,"t":"2026-10-16T14:45:00Z","v":669,"vw":4.0425},{"c":3.96,"h":4.002,"l":3.96,"n":94,"o":4.002,"t":"2026-10-16T15:00:00Z","v":6226,"vw":3.988052},{"c":3.965,"h":3.97,"l":3.95,"n":11,"o":3.95,"t":"2026-10-16T15:15:00Z","v":1501,"vw":3.952693},{"c":3.945,"h":3.955,"l":3.945,"n":64,"o":3.95,"t":"2026-10-16T15:30:00Z","v":2670,"vw":3.947959},{"c":3.945,"h":3.965,"l":3.945,"n":45,"o":3.945,"t":"2026-10-16T15:45:00Z","v":6082,"vw":3.949045},{"c":3.945,"h":3.945,"l":3.945,"n":4,"o":3.945,"t":"2026-10-16T16:00:00Z","v":302,"vw":3.945},{"c":3.91,"h":3.9485,"l":3.91,"n":32,"o":3.94,"t":"2026-10-16T16:15:00Z","v":3902,"vw":3.944053},{"c":3.92,"h":3.92,"l":3.905,"n":26,"o":3.91,"t":"2026-10-16T16:30:00Z","v":1417,"vw":3.911},{"c":3.905,"h":3.91,"l":3.905,"n":12,"o":3.91,"t":"2026-10-16T16:45:00Z","v":436,"vw":3.9075},{"c":3.875,"h":3.89,"l":3.875,"n":22,"o":3.89,"t":"2026-10-16T17:00:00Z","v":3306,"vw":3.877157},{"c":3.91,"h":3.91,"l":3.87,"n":36,"o":3.875,"t":"2026-10-16T17:15:00Z","v":2761,"vw":3.881522},{"c":3.91,"h":3.91,"l":3.91,"n":8,"o":3.91,"t":"2026-10-16T17:30:00Z","v":286,"vw":3.91},{"c":3.895,"h":3.9,"l":3.885,"n":72,"o":3.89,"t":"2026-10-16T17:45:00Z","v":3226,"vw":3.892954},{"c":3.89,"h":3.89,"l":3.87,"n":68,"o":3.89,"t":"2026-10-16T18:00:00Z","v":2946,"vw":3.883913},{"c":3.89,"h":3.89,"l":3.86,"n":91,"o":3.88,"t":"2026-10-16T18:15:00Z","v":8597,"vw":3.870915},{"c":3.89,"h":3.89,"l":3.88,"n":14,"o":3.88,"t":"2026-10-16T18:30:00Z","v":1206,"vw":3.887895},{"c":3.86,"h":3.89,"l":3.845,"n":120,"o":3.89,"t":"2026-10-16T18:45:00Z","v":5386,"vw":3.859916},{"c":3.89,"h":3.898,"l":3.855,"n":120,"o":3.855,"t":"2026-10-16T19:00:00Z","v":16113,"vw":3.878125},{"c":3.87,"h":3.89,"l":3.87,"n":42,"o":3.89,"t":"2026-10-16T19:15:00Z","v":2285,"vw":3.884808},{"c":3.88,"h":3.89,"l":3.865,"n":100,"o":3.88,"t":"2026-10-16T19:30:00Z","v":4421,"vw":3.874533},{"c":3.88,"h":3.92,"l":3.865,"n":874,"o":3.89,"t":"2026-10-16T19:45:00Z","v":46768,"vw":3.885882},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-16T20:00:00Z","v":66162,"vw":3.88},{"c":3.85,"h":4.12,"l":3.85,"n":32,"o":4,"t":"2026-10-19T13:30:00Z","v":4147,"vw":3.918417},{"c":3.895,"h":3.93,"l":3.89,"n":55,"o":3.9,"t":"2026-10-19T13:45:00Z","v":3763,"vw":3.903997},{"c":3.88,"h":3.9,"l":3.86,"n":51,"o":3.9,"t":"2026-10-19T14:00:00Z","v":23572,"vw":3.865851},{"c":3.89,"h":3.9,"l":3.87,"n":90,"o":3.9,"t":"2026-10-19T14:15:00Z","v":10693,"vw":3.875317},{"c":3.85,"h":3.89,"l":3.83,"n":79,"o":3.86,"t":"2026-10-19T14:30:00Z","v":25905,"vw":3.848447},{"c":3.89,"h":3.89,"l":3.87,"n":21,"o":3.87,"t":"2026-10-19T14:45:00Z","v":1134,"vw":3.877689},{"c":3.88,"h":3.88,"l":3.875,"n":2,"o":3.875,"t":"2026-10-19T15:00:00Z","v":350,"vw":3.876429},{"c":3.858,"h":3.885,"l":3.845,"n":32,"o":3.88,"t":"2026-10-19T15:15:00Z","v":3024,"vw":3.874689},{"c":3.89,"h":3.91,"l":3.86,"n":76,"o":3.86,"t":"2026-10-19T15:30:00Z","v":6064,"vw":3.876454},{"c":3.885,"h":3.885,"l":3.885,"n":3,"o":3.885,"t":"2026-10-19T15:45:00Z","v":194,"vw":3.885},{"c":3.86,"h":3.9,"l":3.83,"n":294,"o":3.87,"t":"2026-10-19T16:00:00Z","v":43964,"vw":3.860141},{"c":3.85,"h":3.85,"l":3.84,"n":13,"o":3.84,"t":"2026-10-19T16:30:00Z","v":464,"vw":3.843333},{"c":3.845,"h":3.85,"l":3.835,"n":19,"o":3.85,"t":"2026-10-19T16:45:00Z","v":2631,"vw":3.840667},{"c":3.808,"h":3.84,"l":3.79,"n":98,"o":3.84,"t":"2026-10-19T17:00:00Z","v":24633,"vw":3.803076},{"c":3.81,"h":3.84,"l":3.8,"n":50,"o":3.808,"t":"2026-10-19T17:15:00Z","v":4607,"vw":3.813916},{"c":3.8,"h":3.805,"l":3.8,"n":51,"o":3.8,"t":"2026-10-19T17:30:00Z","v":2119,"vw":3.800329},{"c":3.79,"h":3.805,"l":3.78,"n":234,"o":3.8,"t":"2026-10-19T17:45:00Z","v":8668,"vw":3.793478},{"c":3.8,"h":3.815,"l":3.79,"n":35,"o":3.79,"t":"2026-10-19T18:00:00Z","v":2503,"vw":3.803278},{"c":3.805,"h":3.805,"l":3.79,"n":81,"o":3.8,"t":"2026-10-19T18:15:00Z","v":10101,"vw":3.79953},{"c":3.81,"h":3.82,"l":3.8,"n":24,"o":3.8,"t":"2026-10-19T18:30:00Z","v":4089,"vw":3.809746},{"c":3.82,"h":3.82,"l":3.81,"n":7,"o":3.81,"t":"2026-10-19T18:45:00Z","v":511,"vw":3.812525},{"c":3.805,"h":3.81,"l":3.805,"n":21,"o":3.81,"t":"2026-10-19T19:00:00Z","v":939,"vw":3.80901},{"c":3.82,"h":3.82,"l":3.81,"n":18,"o":3.81,"t":"2026-10-19T19:15:00Z","v":1463,"vw":3.815715},{"c":3.82,"h":3.82,"l":3.82,"n":9,"o":3.82,"t":"2026-10-19T19:30:00Z","v":257,"vw":3.82},{"c":3.815,"h":3.84,"l":3.805,"n":278,"o":3.82,"t":"2026-10-19T19:45:00Z","v":20234,"vw":3.813591},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-19T20:00:00Z","v":11042,"vw":3.84},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-20T09:00:00Z","v":1000,"vw":4.14},{"c":3.915,"h":3.94,"l":3.77,"n":68,"o":3.8,"t":"2026-10-20T13:30:00Z","v":14066,"vw":3.821635},{"c":3.931,"h":3.941,"l":3.75,"n":99,"o":3.895,"t":"2026-10-20T13:45:00Z","v":12205,"vw":3.854932},{"c":3.92,"h":3.94,"l":3.89,"n":36,"o":3.921,"t":"2026-10-20T14:00:00Z","v":2469,"vw":3.910823},{"c":3.98,"h":3.99,"l":3.915,"n":197,"o":3.915,"t":"2026-10-20T14:15:00Z","v":19518,"vw":3.965153},{"c":3.99,"h":3.99,"l":3.95,"n":195,"o":3.98,"t":"2026-10-20T14:30:00Z","v":18261,"vw":3.973737},{"c":3.98,"h":3.98,"l":3.98,"n":21,"o":3.98,"t":"2026-10-20T14:45:00Z","v":591,"vw":3.98},{"c":3.96,"h":3.99,"l":3.96,"n":102,"o":3.99,"t":"2026-10-20T15:00:00Z","v":7159,"vw":3.986777},{"c":3.97,"h":3.97,"l":3.965,"n":31,"o":3.965,"t":"2026-10-20T15:15:00Z","v":970,"vw":3.967},{"c":3.99,"h":3.99,"l":3.98,"n":22,"o":3.98,"t":"2026-10-20T15:30:00Z","v":1521,"vw":3.987633},{"c":3.99,"h":3.99,"l":3.985,"n":24,"o":3.985,"t":"2026-10-20T15:45:00Z","v":1126,"vw":3.989083},{"c":3.99,"h":3.99,"l":3.99,"n":22,"o":3.99,"t":"2026-10-20T16:00:00Z","v":800,"vw":3.99},{"c":3.985,"h":3.99,"l":3.985,"n":27,"o":3.99,"t":"2026-10-20T16:15:00Z","v":1032,"vw":3.988632},{"c":3.985,"h":3.995,"l":3.985,"n":114,"o":3.99,"t":"2026-10-20T16:30:00Z","v":9137,"vw":3.99},{"c":3.98,"h":3.99,"l":3.98,"n":65,"o":3.99,"t":"2026-10-20T16:45:00Z","v":2577,"vw":3.987333},{"c":3.98,"h":3.98,"l":3.97,"n":7,"o":3.97,"t":"2026-10-20T17:00:00Z","v":421,"vw":3.973377},{"c":3.975,"h":3.99,"l":3.9748,"n":65,"o":3.99,"t":"2026-10-20T17:30:00Z","v":7806,"vw":3.979176},{"c":3.975,"h":3.98,"l":3.97,"n":40,"o":3.97,"t":"2026-10-20T17:45:00Z","v":2786,"vw":3.978668},{"c":3.955,"h":3.97,"l":3.955,"n":46,"o":3.97,"t":"2026-10-20T18:00:00Z","v":3099,"vw":3.965788},{"c":3.96,"h":3.97,"l":3.9519,"n":8,"o":3.9519,"t":"2026-10-20T18:15:00Z","v":931,"vw":3.955365},{"c":3.93,"h":3.97,"l":3.93,"n":62,"o":3.965,"t":"2026-10-20T18:30:00Z","v":19323,"vw":3.949582},{"c":3.95,"h":3.95,"l":3.93,"n":13,"o":3.93,"t":"2026-10-20T18:45:00Z","v":593,"vw":3.94},{"c":3.95,"h":3.95,"l":3.945,"n":15,"o":3.945,"t":"2026-10-20T19:00:00Z","v":618,"vw":3.948333},{"c":3.945,"h":3.96,"l":3.945,"n":33,"o":3.945,"t":"2026-10-20T19:15:00Z","v":5852,"vw":3.946218},{"c":3.935,"h":3.95,"l":3.935,"n":48,"o":3.95,"t":"2026-10-20T19:30:00Z","v":2128,"vw":3.944825},{"c":3.955,"h":3.96,"l":3.93,"n":238,"o":3.935,"t":"2026-10-20T19:45:00Z","v":15708,"vw":3.947557},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-20T20:00:00Z","v":9981,"vw":3.95},{"c":3.97,"h":4.02,"l":3.905,"n":33,"o":3.96,"t":"2026-10-21T13:30:00Z","v":10706,"vw":3.952362},{"c":3.975,"h":3.985,"l":3.95,"n":10,"o":3.98,"t":"2026-10-21T13:45:00Z","v":2026,"vw":3.960763},{"c":3.96,"h":4,"l":3.95,"n":89,"o":4,"t":"2026-10-21T14:00:00Z","v":8031,"vw":3.974178},{"c":3.98,"h":4,"l":3.97,"n":104,"o":3.97,"t":"2026-10-21T14:15:00Z","v":7043,"vw":3.984571},{"c":3.98,"h":3.995,"l":3.98,"n":75,"o":3.98,"t":"2026-10-21T14:30:00Z","v":5252,"vw":3.983409},{"c":4.05,"h":4.065,"l":3.9917,"n":81,"o":3.9917,"t":"2026-10-21T14:45:00Z","v":4151,"vw":4.039881},{"c":4.095,"h":4.1,"l":4.03,"n":136,"o":4.04,"t":"2026-10-21T15:00:00Z","v":12679,"vw":4.073409},{"c":4.09,"h":4.11,"l":4.07,"n":91,"o":4.09,"t":"2026-10-21T15:15:00Z","v":5827,"vw":4.098407},{"c":4.07,"h":4.09,"l":4.07,"n":31,"o":4.08,"t":"2026-10-21T15:30:00Z","v":1458,"vw":4.086471},{"c":4.09,"h":4.09,"l":4.06,"n":64,"o":4.08,"t":"2026-10-21T15:45:00Z","v":6495,"vw":4.07484},{"c":4.08,"h":4.08,"l":4.08,"n":12,"o":4.08,"t":"2026-10-21T16:00:00Z","v":593,"vw":4.08},{"c":4.07,"h":4.09,"l":4.06,"n":42,"o":4.09,"t":"2026-10-21T16:15:00Z","v":7490,"vw":4.068353},{"c":4.08,"h":4.08,"l":4.07,"n":33,"o":4.08,"t":"2026-10-21T16:30:00Z","v":1834,"vw":4.077692},{"c":4.125,"h":4.125,"l":4.0899,"n":93,"o":4.0899,"t":"2026-10-21T16:45:00Z","v":9304,"vw":4.103796},{"c":4.1,"h":4.11,"l":4.1,"n":44,"o":4.1099,"t":"2026-10-21T17:00:00Z","v":3659,"vw":4.104763},{"c":4.105,"h":4.115,"l":4.1,"n":88,"o":4.101,"t":"2026-10-21T17:15:00Z","v":4866,"vw":4.107283},{"c":4.12,"h":4.13,"l":4.105,"n":175,"o":4.105,"t":"2026-10-21T17:30:00Z","v":34872,"vw":4.124878},{"c":4.13,"h":4.13,"l":4.12,"n":58,"o":4.12,"t":"2026-10-21T17:45:00Z","v":4354,"vw":4.122584},{"c":4.12,"h":4.13,"l":4.1001,"n":102,"o":4.12,"t":"2026-10-21T18:00:00Z","v":21974,"vw":4.117135},{"c":4.1,"h":4.115,"l":4.095,"n":34,"o":4.11,"t":"2026-10-21T18:15:00Z","v":4283,"vw":4.101787},{"c":4.1,"h":4.12,"l":4.1,"n":18,"o":4.11,"t":"2026-10-21T18:30:00Z","v":1735,"vw":4.104655},{"c":4.075,"h":4.1,"l":4.06,"n":95,"o":4.1,"t":"2026-10-21T18:45:00Z","v":7037,"vw":4.076988},{"c":4.055,"h":4.07,"l":4.05,"n":48,"o":4.07,"t":"2026-10-21T19:00:00Z","v":7040,"vw":4.052655},{"c":4.06,"h":4.07,"l":4.05,"n":67,"o":4.07,"t":"2026-10-21T19:15:00Z","v":2784,"vw":4.059009},{"c":4.06,"h":4.08,"l":4.06,"n":55,"o":4.065,"t":"2026-10-21T19:30:00Z","v":4291,"vw":4.069921},{"c":4.08,"h":4.08,"l":4.05,"n":382,"o":4.0699,"t":"2026-10-21T19:45:00Z","v":33268,"vw":4.065803},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-10-21T20:00:00Z","v":19238,"vw":4.06}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.375,"strike":7.323356665521307,"iv":2.3432377008486096,"gamma":0.13054630374948847,"theta":-0.015906851330058286,"vega":0.004015570334165501,"rho":0.0006809552320897754,"breakevenPct":89.61469619510609},{"delta":0.35,"premium":0.375,"strike":6.033223795089045,"iv":1.8574842464723258,"gamma":0.18337434465036415,"theta":-0.013258676105849134,"vega":0.00425250597573538,"rho":0.0008439782132926485,"breakevenPct":57.838024509582404},{"delta":0.4,"premium":0.4138369952853332,"strike":4.94451857816381,"iv":1.5101323127589095,"gamma":0.22207528011307442,"theta":-0.011248438346905549,"vega":0.0044065237913352324,"rho":0.0009760178364582068,"breakevenPct":31.97920131648137},{"delta":0.45,"premium":0.608866634232472,"strike":4.6659048082393255,"iv":1.7193965446454906,"gamma":0.20396054460369367,"theta":-0.011803824896914896,"vega":0.004227066930282152,"rho":0.0009834501730452358,"breakevenPct":29.92047887861572},{"delta":0.5,"premium":0.803896273179611,"strike":4.387291038314841,"iv":1.9286607765320718,"gamma":0.18584580909431292,"theta":-0.012359211446924243,"vega":0.004047610069229071,"rho":0.0009908825096322648,"breakevenPct":27.861756440750074},{"delta":0.55,"premium":0.9989259121267501,"strike":4.108677268390357,"iv":2.137925008418653,"gamma":0.16773107358493217,"theta":-0.01291459799693359,"vega":0.003868153208175991,"rho":0.0009983148462192938,"breakevenPct":25.803034002884427},{"delta":0.6,"premium":1.1939555510738886,"strike":3.830063498465873,"iv":2.3471892403052337,"gamma":0.1496163380755514,"theta":-0.013469984546942936,"vega":0.0036886963471229103,"rho":0.0010057471828063226,"breakevenPct":23.744311565018783},{"delta":0.65,"premium":1.388985190021028,"strike":3.551449728541389,"iv":2.5564534721918153,"gamma":0.13150160256617066,"theta":-0.014025371096952283,"vega":0.0035092394860698297,"rho":0.0010131795193933516,"breakevenPct":21.685589127153133},{"delta":0.7,"premium":1.5840148289681666,"strike":3.2728359586169047,"iv":2.7657177040783965,"gamma":0.11338686705678992,"theta":-0.01458075764696163,"vega":0.003329782625016749,"rho":0.0010206118559803806,"breakevenPct":19.62686668928749},{"delta":0.75,"premium":1.7790444679153057,"strike":2.9942221886924205,"iv":2.9749819359649776,"gamma":0.09527213154740918,"theta":-0.015136144196970975,"vega":0.0031503257639636686,"rho":0.0010280441925674096,"breakevenPct":17.56814425142184},{"delta":0.8,"premium":1.9740741068624448,"strike":2.715608418767936,"iv":3.1842461678515592,"gamma":0.0771573960380284,"theta":-0.015691530746980323,"vega":0.002970868902910588,"rho":0.0010354765291544386,"breakevenPct":15.509421813556191}],"put":[{"delta":0.85,"premium":1.2004552778109208,"strike":5.214719312200877,"iv":0.7439959549829438,"gamma":0.29810377211248085,"theta":-0.0029942695461628362,"vega":0.0026505960150511433,"rho":-0.003796146190898314,"breakevenPct":1.126501616010915}]},"raw":{"call":[{"delta":0.3,"premium":0.375,"strike":7.323356665521307,"iv":2.3432377008486096,"gamma":0.13054630374948847,"theta":-0.015906851330058286,"vega":0.004015570334165501,"rho":0.0006809552320897754,"breakevenPct":89.61469619510609},{"delta":0.35,"premium":0.375,"strike":6.033223795089045,"iv":1.8574842464723258,"gamma":0.18337434465036415,"theta":-0.013258676105849134,"vega":0.00425250597573538,"rho":0.0008439782132926485,"breakevenPct":57.838024509582404},{"delta":0.4,"premium":0.4138369952853332,"strike":4.94451857816381,"iv":1.5101323127589095,"gamma":0.22207528011307442,"theta":-0.011248438346905549,"vega":0.0044065237913352324,"rho":0.0009760178364582068,"breakevenPct":31.97920131648137},{"delta":0.45,"premium":0.608866634232472,"strike":4.6659048082393255,"iv":1.7193965446454906,"gamma":0.20396054460369367,"theta":-0.011803824896914896,"vega":0.004227066930282152,"rho":0.0009834501730452358,"breakevenPct":29.92047887861572},{"delta":0.5,"premium":0.803896273179611,"strike":4.387291038314841,"iv":1.9286607765320718,"gamma":0.18584580909431292,"theta":-0.012359211446924243,"vega":0.004047610069229071,"rho":0.0009908825096322648,"breakevenPct":27.861756440750074},{"delta":0.55,"premium":0.9989259121267501,"strike":4.108677268390357,"iv":2.137925008418653,"gamma":0.16773107358493217,"theta":-0.01291459799693359,"vega":0.003868153208175991,"rho":0.0009983148462192938,"breakevenPct":25.803034002884427},{"delta":0.6,"premium":1.1939555510738886,"strike":3.830063498465873,"iv":2.3471892403052337,"gamma":0.1496163380755514,"theta":-0.013469984546942936,"vega":0.0036886963471229103,"rho":0.0010057471828063226,"breakevenPct":23.744311565018783},{"delta":0.65,"premium":1.388985190021028,"strike":3.551449728541389,"iv":2.5564534721918153,"gamma":0.13150160256617066,"theta":-0.014025371096952283,"vega":0.0035092394860698297,"rho":0.0010131795193933516,"breakevenPct":21.685589127153133},{"delta":0.7,"premium":1.5840148289681666,"strike":3.2728359586169047,"iv":2.7657177040783965,"gamma":0.11338686705678992,"theta":-0.01458075764696163,"vega":0.003329782625016749,"rho":0.0010206118559803806,"breakevenPct":19.62686668928749},{"delta":0.75,"premium":1.7790444679153057,"strike":2.9942221886924205,"iv":2.9749819359649776,"gamma":0.09527213154740918,"theta":-0.015136144196970975,"vega":0.0031503257639636686,"rho":0.0010280441925674096,"breakevenPct":17.56814425142184},{"delta":0.8,"premium":1.9740741068624448,"strike":2.715608418767936,"iv":3.1842461678515592,"gamma":0.0771573960380284,"theta":-0.015691530746980323,"vega":0.002970868902910588,"rho":0.0010354765291544386,"breakevenPct":15.509421813556191}],"put":[{"delta":0.85,"premium":1.2004552778109208,"strike":5.214719312200877,"iv":0.7439959549829438,"gamma":0.29810377211248085,"theta":-0.0029942695461628362,"vega":0.0026505960150511433,"rho":-0.003796146190898314,"breakevenPct":1.126501616010915}]}},"errors":["fundamentals:provider_http_429"],"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"}}