{"symbol":"DFDV","url":"https://intraalpha.com/companies/DFDV","capturedAt":"2026-10-22T18:35:34.019Z","state":"ready","quote":{"symbol":"DFDV","last_price":3.75,"prev_close":4.36,"regular_close":3.75,"change":-0.61,"change_pct":-13.9908,"regular_change":-0.61,"regular_change_pct":-13.9908,"extended_change":0,"extended_change_pct":0,"bid":3.75,"ask":3.76,"bid_size":1000,"ask_size":1600,"volume":1051569,"vwap":3.951996,"open":4.07,"high":4.1998,"low":3.75,"close":3.75,"trade_count":6167,"last_trade_at":"2026-10-22T18:34:04.010748249Z","last_quote_at":"2026-10-22T18:35:31.021771525Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:35:17.834908877-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"DFDV","fetched_at":"2026-10-22T18:35:33.169632+00:00","name":"DeFi Development Corp.","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"DeFi Development Corp. The company is headquartered in Boca Raton, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":142227000,"ebitda":-127248000,"pe_ratio":null,"peg_ratio":null,"book_value":-0.394,"dividend_per_share":null,"dividend_yield":null,"eps":-10.19,"revenue_ttm":15091000,"gross_profit_ttm":14752000,"profit_margin":0,"operating_margin_ttm":-6.89,"return_on_assets_ttm":-0.518,"return_on_equity_ttm":-5.89,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.669,"analyst_target_price":8.7,"analyst_number":0,"beta":-3.53,"fifty_two_week_high":15.1,"fifty_two_week_low":2.44,"fifty_day_ma":4.774,"two_hundred_day_ma":4.209,"shares_outstanding":32620800,"forward_pe":null,"price_to_sales":9.42,"price_to_book":9.28,"ev_to_revenue":20.01,"ev_to_ebitda":2.386},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:35:33.169632+00:00"},"optionObservedAt":"2026-10-22T18:27:37.512Z","bars":[{"c":3.89,"h":3.9,"l":3.78,"n":16,"o":3.78,"t":"2026-10-15T08:00:00Z","v":4193,"vw":3.863042},{"c":3.9,"h":3.9,"l":3.845,"n":4,"o":3.845,"t":"2026-10-15T08:40:00Z","v":7659,"vw":3.899279},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T09:00:00Z","v":700,"vw":3.77},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-15T09:05:00Z","v":500,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T10:20:00Z","v":1950,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T10:40:00Z","v":1995,"vw":3.81},{"c":3.84,"h":3.84,"l":3.83,"n":2,"o":3.83,"t":"2026-10-15T11:00:00Z","v":1150,"vw":3.831304},{"c":3.79,"h":3.81,"l":3.79,"n":26,"o":3.8,"t":"2026-10-15T11:05:00Z","v":10750,"vw":3.799153},{"c":3.79,"h":3.825,"l":3.79,"n":6,"o":3.7919,"t":"2026-10-15T11:30:00Z","v":1000,"vw":3.796473},{"c":3.7914,"h":3.7916,"l":3.7914,"n":2,"o":3.7916,"t":"2026-10-15T11:35:00Z","v":2800,"vw":3.791421},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-15T12:05:00Z","v":500,"vw":3.79},{"c":3.85,"h":3.86,"l":3.84,"n":6,"o":3.84,"t":"2026-10-15T12:30:00Z","v":750,"vw":3.848667},{"c":3.7986,"h":3.7986,"l":3.7986,"n":1,"o":3.7986,"t":"2026-10-15T12:35:00Z","v":500,"vw":3.7986},{"c":3.7894,"h":3.7894,"l":3.7894,"n":1,"o":3.7894,"t":"2026-10-15T12:50:00Z","v":462,"vw":3.7894},{"c":3.8,"h":3.81,"l":3.8,"n":3,"o":3.81,"t":"2026-10-15T12:55:00Z","v":4105,"vw":3.800976},{"c":3.7933,"h":3.7933,"l":3.78,"n":7,"o":3.78,"t":"2026-10-15T13:05:00Z","v":1081,"vw":3.78665},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-15T13:10:00Z","v":220,"vw":3.78},{"c":3.73,"h":3.78,"l":3.73,"n":46,"o":3.78,"t":"2026-10-15T13:25:00Z","v":7815,"vw":3.762112},{"c":3.78,"h":3.81,"l":3.7,"n":282,"o":3.73,"t":"2026-10-15T13:30:00Z","v":111137,"vw":3.744004},{"c":3.79,"h":3.79,"l":3.73,"n":194,"o":3.78,"t":"2026-10-15T13:35:00Z","v":26378,"vw":3.756925},{"c":3.814,"h":3.82,"l":3.75,"n":160,"o":3.79,"t":"2026-10-15T13:40:00Z","v":26614,"vw":3.789681},{"c":3.77,"h":3.815,"l":3.75,"n":115,"o":3.815,"t":"2026-10-15T13:45:00Z","v":15229,"vw":3.774974},{"c":3.69,"h":3.8,"l":3.69,"n":154,"o":3.8,"t":"2026-10-15T13:50:00Z","v":41409,"vw":3.726751},{"c":3.685,"h":3.7,"l":3.68,"n":207,"o":3.69,"t":"2026-10-15T13:55:00Z","v":29572,"vw":3.682992},{"c":3.7301,"h":3.75,"l":3.68,"n":224,"o":3.6886,"t":"2026-10-15T14:00:00Z","v":43457,"vw":3.718782},{"c":3.73,"h":3.77,"l":3.72,"n":284,"o":3.735,"t":"2026-10-15T14:05:00Z","v":27478,"vw":3.740516},{"c":3.748,"h":3.7738,"l":3.73,"n":184,"o":3.74,"t":"2026-10-15T14:10:00Z","v":39048,"vw":3.751894},{"c":3.755,"h":3.76,"l":3.72,"n":229,"o":3.745,"t":"2026-10-15T14:15:00Z","v":16023,"vw":3.740129},{"c":3.75,"h":3.7598,"l":3.73,"n":138,"o":3.7598,"t":"2026-10-15T14:20:00Z","v":11177,"vw":3.74523},{"c":3.75,"h":3.7632,"l":3.75,"n":79,"o":3.75,"t":"2026-10-15T14:25:00Z","v":4672,"vw":3.755653},{"c":3.775,"h":3.775,"l":3.74,"n":294,"o":3.75,"t":"2026-10-15T14:30:00Z","v":14422,"vw":3.755782},{"c":3.835,"h":3.835,"l":3.765,"n":173,"o":3.775,"t":"2026-10-15T14:35:00Z","v":17346,"vw":3.791789},{"c":3.8688,"h":3.8688,"l":3.825,"n":413,"o":3.84,"t":"2026-10-15T14:40:00Z","v":48053,"vw":3.848708},{"c":3.8689,"h":3.88,"l":3.85,"n":275,"o":3.86,"t":"2026-10-15T14:45:00Z","v":33659,"vw":3.86243},{"c":3.87,"h":3.87,"l":3.8502,"n":129,"o":3.8686,"t":"2026-10-15T14:50:00Z","v":8586,"vw":3.862653},{"c":3.91,"h":3.92,"l":3.88,"n":110,"o":3.88,"t":"2026-10-15T14:55:00Z","v":18985,"vw":3.896902},{"c":3.97,"h":3.97,"l":3.91,"n":661,"o":3.91,"t":"2026-10-15T15:00:00Z","v":180896,"vw":3.953396},{"c":3.99,"h":3.9983,"l":3.9416,"n":124,"o":3.975,"t":"2026-10-15T15:05:00Z","v":59202,"vw":3.969606},{"c":4.025,"h":4.025,"l":3.98,"n":161,"o":3.98,"t":"2026-10-15T15:10:00Z","v":27632,"vw":4.001236},{"c":4.04,"h":4.05,"l":4.02,"n":253,"o":4.02,"t":"2026-10-15T15:15:00Z","v":44678,"vw":4.043625},{"c":4.03,"h":4.0499,"l":4.023,"n":55,"o":4.0499,"t":"2026-10-15T15:20:00Z","v":9504,"vw":4.036126},{"c":4.03,"h":4.0504,"l":4.03,"n":61,"o":4.04,"t":"2026-10-15T15:25:00Z","v":9469,"vw":4.038945},{"c":4.04,"h":4.045,"l":4.0342,"n":98,"o":4.04,"t":"2026-10-15T15:30:00Z","v":7417,"vw":4.03857},{"c":4.0758,"h":4.08,"l":4.0559,"n":77,"o":4.06,"t":"2026-10-15T15:35:00Z","v":7384,"vw":4.06694},{"c":4.08,"h":4.13,"l":4.0799,"n":165,"o":4.0799,"t":"2026-10-15T15:40:00Z","v":54431,"vw":4.116644},{"c":4.1,"h":4.1,"l":4.07,"n":56,"o":4.0999,"t":"2026-10-15T15:45:00Z","v":5556,"vw":4.091037},{"c":4.1,"h":4.1061,"l":4.095,"n":124,"o":4.1,"t":"2026-10-15T15:50:00Z","v":12278,"vw":4.103723},{"c":4.09,"h":4.1,"l":4.08,"n":135,"o":4.095,"t":"2026-10-15T15:55:00Z","v":14497,"vw":4.096705},{"c":4.07,"h":4.1,"l":4.07,"n":81,"o":4.09,"t":"2026-10-15T16:00:00Z","v":10393,"vw":4.087465},{"c":4.085,"h":4.09,"l":4.06,"n":83,"o":4.07,"t":"2026-10-15T16:05:00Z","v":11494,"vw":4.06816},{"c":4.09,"h":4.1035,"l":4.08,"n":90,"o":4.085,"t":"2026-10-15T16:10:00Z","v":10531,"vw":4.089975},{"c":4.045,"h":4.09,"l":4.04,"n":170,"o":4.09,"t":"2026-10-15T16:15:00Z","v":27785,"vw":4.05784},{"c":4.0404,"h":4.0583,"l":4.04,"n":39,"o":4.05,"t":"2026-10-15T16:20:00Z","v":5312,"vw":4.047162},{"c":4.0305,"h":4.05,"l":4.03,"n":45,"o":4.05,"t":"2026-10-15T16:25:00Z","v":13333,"vw":4.031646},{"c":4.0124,"h":4.035,"l":4.01,"n":100,"o":4.035,"t":"2026-10-15T16:30:00Z","v":12588,"vw":4.019434},{"c":4.05,"h":4.05,"l":4.02,"n":45,"o":4.02,"t":"2026-10-15T16:35:00Z","v":3939,"vw":4.032449},{"c":4.03,"h":4.04,"l":4.02,"n":102,"o":4.03,"t":"2026-10-15T16:40:00Z","v":10041,"vw":4.026933},{"c":4.0503,"h":4.0503,"l":4.03,"n":82,"o":4.04,"t":"2026-10-15T16:45:00Z","v":7342,"vw":4.047308},{"c":4.04,"h":4.05,"l":4.03,"n":68,"o":4.05,"t":"2026-10-15T16:50:00Z","v":6290,"vw":4.041096},{"c":4.04,"h":4.05,"l":4.03,"n":90,"o":4.04,"t":"2026-10-15T16:55:00Z","v":7854,"vw":4.040195},{"c":4.03,"h":4.035,"l":4.025,"n":36,"o":4.03,"t":"2026-10-15T17:00:00Z","v":2507,"vw":4.03047},{"c":4.05,"h":4.0699,"l":4.03,"n":93,"o":4.04,"t":"2026-10-15T17:05:00Z","v":6921,"vw":4.048449},{"c":4.07,"h":4.07,"l":4.06,"n":41,"o":4.06,"t":"2026-10-15T17:10:00Z","v":2676,"vw":4.068585},{"c":4.1,"h":4.11,"l":4.0789,"n":74,"o":4.0789,"t":"2026-10-15T17:15:00Z","v":6271,"vw":4.098426},{"c":4.105,"h":4.13,"l":4.09,"n":168,"o":4.1,"t":"2026-10-15T17:20:00Z","v":44615,"vw":4.125801},{"c":4.1,"h":4.1099,"l":4.09,"n":48,"o":4.1076,"t":"2026-10-15T17:25:00Z","v":4411,"vw":4.105158},{"c":4.105,"h":4.109,"l":4.1,"n":61,"o":4.1075,"t":"2026-10-15T17:30:00Z","v":4145,"vw":4.103948},{"c":4.115,"h":4.1199,"l":4.105,"n":92,"o":4.105,"t":"2026-10-15T17:35:00Z","v":7117,"vw":4.110029},{"c":4.13,"h":4.14,"l":4.115,"n":67,"o":4.115,"t":"2026-10-15T17:40:00Z","v":4219,"vw":4.129327},{"c":4.14,"h":4.15,"l":4.13,"n":120,"o":4.13,"t":"2026-10-15T17:45:00Z","v":7823,"vw":4.138081},{"c":4.13,"h":4.1499,"l":4.13,"n":259,"o":4.1499,"t":"2026-10-15T17:50:00Z","v":18189,"vw":4.142676},{"c":4.11,"h":4.13,"l":4.1,"n":165,"o":4.13,"t":"2026-10-15T17:55:00Z","v":10137,"vw":4.11003},{"c":4.095,"h":4.11,"l":4.09,"n":60,"o":4.105,"t":"2026-10-15T18:00:00Z","v":9055,"vw":4.107097},{"c":4.065,"h":4.11,"l":4.06,"n":219,"o":4.095,"t":"2026-10-15T18:05:00Z","v":51821,"vw":4.080799},{"c":4.05,"h":4.0816,"l":4.05,"n":65,"o":4.07,"t":"2026-10-15T18:10:00Z","v":28906,"vw":4.060732},{"c":4.045,"h":4.05,"l":4.03,"n":78,"o":4.05,"t":"2026-10-15T18:15:00Z","v":4851,"vw":4.040274},{"c":4.04,"h":4.05,"l":4.04,"n":88,"o":4.045,"t":"2026-10-15T18:20:00Z","v":5579,"vw":4.048916},{"c":4.055,"h":4.06,"l":4.04,"n":161,"o":4.04,"t":"2026-10-15T18:25:00Z","v":12184,"vw":4.054652},{"c":4.065,"h":4.07,"l":4.055,"n":88,"o":4.055,"t":"2026-10-15T18:30:00Z","v":6525,"vw":4.065006},{"c":4.08,"h":4.08,"l":4.065,"n":67,"o":4.065,"t":"2026-10-15T18:35:00Z","v":4138,"vw":4.075789},{"c":4.095,"h":4.1,"l":4.08,"n":94,"o":4.08,"t":"2026-10-15T18:40:00Z","v":5317,"vw":4.089361},{"c":4.115,"h":4.115,"l":4.095,"n":99,"o":4.095,"t":"2026-10-15T18:45:00Z","v":7315,"vw":4.103881},{"c":4.095,"h":4.115,"l":4.09,"n":78,"o":4.115,"t":"2026-10-15T18:50:00Z","v":6828,"vw":4.105184},{"c":4.09,"h":4.095,"l":4.085,"n":74,"o":4.095,"t":"2026-10-15T18:55:00Z","v":3448,"vw":4.092022},{"c":4.09,"h":4.1,"l":4.09,"n":123,"o":4.09,"t":"2026-10-15T19:00:00Z","v":4702,"vw":4.093959},{"c":4.095,"h":4.105,"l":4.09,"n":80,"o":4.095,"t":"2026-10-15T19:05:00Z","v":4471,"vw":4.097113},{"c":4.13,"h":4.13,"l":4.095,"n":81,"o":4.095,"t":"2026-10-15T19:10:00Z","v":6779,"vw":4.104997},{"c":4.13,"h":4.135,"l":4.12,"n":103,"o":4.12,"t":"2026-10-15T19:15:00Z","v":12569,"vw":4.129745},{"c":4.12,"h":4.14,"l":4.12,"n":69,"o":4.13,"t":"2026-10-15T19:20:00Z","v":10659,"vw":4.133986},{"c":4.12,"h":4.14,"l":4.12,"n":144,"o":4.125,"t":"2026-10-15T19:25:00Z","v":15299,"vw":4.134673},{"c":4.12,"h":4.13,"l":4.105,"n":170,"o":4.12,"t":"2026-10-15T19:30:00Z","v":19927,"vw":4.119503},{"c":4.11,"h":4.1109,"l":4.09,"n":138,"o":4.1101,"t":"2026-10-15T19:35:00Z","v":24231,"vw":4.106208},{"c":4.135,"h":4.14,"l":4.1,"n":77,"o":4.12,"t":"2026-10-15T19:40:00Z","v":13129,"vw":4.125713},{"c":4.141,"h":4.145,"l":4.135,"n":126,"o":4.135,"t":"2026-10-15T19:45:00Z","v":13596,"vw":4.141155},{"c":4.15,"h":4.155,"l":4.13,"n":369,"o":4.14,"t":"2026-10-15T19:50:00Z","v":42078,"vw":4.144651},{"c":4.15,"h":4.16,"l":4.14,"n":548,"o":4.15,"t":"2026-10-15T19:55:00Z","v":88755,"vw":4.149388},{"c":4.2,"h":4.2,"l":4.16,"n":12,"o":4.16,"t":"2026-10-15T20:00:00Z","v":35739,"vw":4.160345},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T20:10:00Z","v":100,"vw":4.1},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-15T20:30:00Z","v":4424,"vw":4.17},{"c":4.1,"h":4.15,"l":4.1,"n":5,"o":4.15,"t":"2026-10-15T21:00:00Z","v":12250,"vw":4.149301},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-15T21:05:00Z","v":110,"vw":4.1},{"c":4.15,"h":4.15,"l":4.15,"n":8,"o":4.15,"t":"2026-10-15T21:30:00Z","v":382,"vw":4.15},{"c":4.17,"h":4.17,"l":4.16,"n":4,"o":4.16,"t":"2026-10-15T21:35:00Z","v":1200,"vw":4.165},{"c":4.17,"h":4.17,"l":4.17,"n":13,"o":4.17,"t":"2026-10-15T21:40:00Z","v":1000,"vw":4.17},{"c":4.199,"h":4.1999,"l":4.1794,"n":6,"o":4.18,"t":"2026-10-15T21:45:00Z","v":23213,"vw":4.19103},{"c":4.19,"h":4.2,"l":4.19,"n":6,"o":4.19,"t":"2026-10-15T22:00:00Z","v":1565,"vw":4.197143},{"c":4.18,"h":4.1825,"l":4.14,"n":24,"o":4.14,"t":"2026-10-15T22:20:00Z","v":2214,"vw":4.174796},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-15T22:25:00Z","v":500,"vw":4.18},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T22:35:00Z","v":190,"vw":4.16},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T22:50:00Z","v":1000,"vw":4.1},{"c":4.17,"h":4.17,"l":4.1,"n":6,"o":4.1,"t":"2026-10-16T08:00:00Z","v":10930,"vw":4.164688},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-16T08:05:00Z","v":1073,"vw":4.18},{"c":4.2644,"h":4.2644,"l":4.2644,"n":1,"o":4.2644,"t":"2026-10-16T09:35:00Z","v":116,"vw":4.2644},{"c":4.2,"h":4.2,"l":4.2,"n":4,"o":4.2,"t":"2026-10-16T10:00:00Z","v":38598,"vw":4.2},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-16T10:05:00Z","v":3500,"vw":4.17},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-16T10:45:00Z","v":600,"vw":4.16},{"c":4.22,"h":4.22,"l":4.1,"n":23,"o":4.15,"t":"2026-10-16T11:20:00Z","v":24966,"vw":4.218069},{"c":4.3,"h":4.34,"l":4.215,"n":62,"o":4.215,"t":"2026-10-16T11:25:00Z","v":37125,"vw":4.256249},{"c":4.2804,"h":4.3,"l":4.2804,"n":5,"o":4.281,"t":"2026-10-16T11:30:00Z","v":1301,"vw":4.286449},{"c":4.3,"h":4.31,"l":4.29,"n":17,"o":4.29,"t":"2026-10-16T11:35:00Z","v":11301,"vw":4.303524},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-16T11:50:00Z","v":4958,"vw":4.3},{"c":4.28,"h":4.2969,"l":4.26,"n":145,"o":4.296,"t":"2026-10-16T12:10:00Z","v":25631,"vw":4.277546},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T12:15:00Z","v":500,"vw":4.28},{"c":4.3,"h":4.3,"l":4.29,"n":12,"o":4.29,"t":"2026-10-16T12:30:00Z","v":1727,"vw":4.298894},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-16T12:35:00Z","v":400,"vw":4.3},{"c":4.3091,"h":4.31,"l":4.3091,"n":2,"o":4.31,"t":"2026-10-16T12:40:00Z","v":1150,"vw":4.309413},{"c":4.28,"h":4.29,"l":4.28,"n":10,"o":4.29,"t":"2026-10-16T12:45:00Z","v":2838,"vw":4.282114},{"c":4.2801,"h":4.2804,"l":4.28,"n":3,"o":4.2804,"t":"2026-10-16T12:50:00Z","v":1338,"vw":4.280086},{"c":4.27,"h":4.29,"l":4.27,"n":31,"o":4.28,"t":"2026-10-16T12:55:00Z","v":15198,"vw":4.279212},{"c":4.285,"h":4.285,"l":4.285,"n":1,"o":4.285,"t":"2026-10-16T13:00:00Z","v":200,"vw":4.285},{"c":4.2702,"h":4.2702,"l":4.27,"n":3,"o":4.27,"t":"2026-10-16T13:05:00Z","v":1700,"vw":4.270085},{"c":4.26,"h":4.3,"l":4.25,"n":13,"o":4.29,"t":"2026-10-16T13:10:00Z","v":5837,"vw":4.276348},{"c":4.28,"h":4.28,"l":4.2604,"n":2,"o":4.2604,"t":"2026-10-16T13:20:00Z","v":3688,"vw":4.278937},{"c":4.18,"h":4.26,"l":4.18,"n":126,"o":4.26,"t":"2026-10-16T13:25:00Z","v":22575,"vw":4.22902},{"c":4.125,"h":4.22,"l":4.11,"n":329,"o":4.17,"t":"2026-10-16T13:30:00Z","v":100750,"vw":4.14299},{"c":4.13,"h":4.15,"l":4.105,"n":187,"o":4.124,"t":"2026-10-16T13:35:00Z","v":18191,"vw":4.129854},{"c":4.13,"h":4.14,"l":4.114,"n":91,"o":4.12,"t":"2026-10-16T13:40:00Z","v":11861,"vw":4.123971},{"c":4.074,"h":4.125,"l":4.06,"n":265,"o":4.12,"t":"2026-10-16T13:45:00Z","v":39644,"vw":4.094021},{"c":4.094,"h":4.094,"l":4.05,"n":102,"o":4.07,"t":"2026-10-16T13:50:00Z","v":14943,"vw":4.06198},{"c":4.099,"h":4.11,"l":4.079,"n":101,"o":4.095,"t":"2026-10-16T13:55:00Z","v":12813,"vw":4.092971},{"c":4.1,"h":4.1,"l":4.07,"n":101,"o":4.09,"t":"2026-10-16T14:00:00Z","v":12838,"vw":4.089528},{"c":4.07,"h":4.1,"l":4.06,"n":80,"o":4.1,"t":"2026-10-16T14:05:00Z","v":7034,"vw":4.084421},{"c":4.065,"h":4.075,"l":4.05,"n":78,"o":4.06,"t":"2026-10-16T14:10:00Z","v":9503,"vw":4.06501},{"c":4.0875,"h":4.09,"l":4.07,"n":86,"o":4.07,"t":"2026-10-16T14:15:00Z","v":11752,"vw":4.082759},{"c":4.09,"h":4.1,"l":4.06,"n":95,"o":4.08,"t":"2026-10-16T14:20:00Z","v":10081,"vw":4.079568},{"c":4.07,"h":4.11,"l":4.07,"n":86,"o":4.08,"t":"2026-10-16T14:25:00Z","v":15379,"vw":4.087208},{"c":4.07,"h":4.085,"l":4.055,"n":154,"o":4.07,"t":"2026-10-16T14:30:00Z","v":34993,"vw":4.075644},{"c":4.08,"h":4.1,"l":4.07,"n":90,"o":4.0798,"t":"2026-10-16T14:35:00Z","v":9897,"vw":4.085633},{"c":4.065,"h":4.08,"l":4.065,"n":112,"o":4.08,"t":"2026-10-16T14:40:00Z","v":12474,"vw":4.071451},{"c":4.07,"h":4.09,"l":4.06,"n":99,"o":4.08,"t":"2026-10-16T14:45:00Z","v":71628,"vw":4.085905},{"c":4.04,"h":4.08,"l":4.04,"n":165,"o":4.07,"t":"2026-10-16T14:50:00Z","v":25315,"vw":4.065429},{"c":4.04,"h":4.06,"l":4.04,"n":117,"o":4.05,"t":"2026-10-16T14:55:00Z","v":9475,"vw":4.04611},{"c":4.035,"h":4.045,"l":4.03,"n":56,"o":4.04,"t":"2026-10-16T15:00:00Z","v":6537,"vw":4.037264},{"c":3.99,"h":4.035,"l":3.99,"n":136,"o":4.035,"t":"2026-10-16T15:05:00Z","v":18194,"vw":4.008756},{"c":4.005,"h":4.02,"l":3.98,"n":110,"o":3.99,"t":"2026-10-16T15:10:00Z","v":29988,"vw":4.012011},{"c":3.99,"h":4.005,"l":3.99,"n":89,"o":4.005,"t":"2026-10-16T15:15:00Z","v":8996,"vw":3.998288},{"c":3.97,"h":3.99,"l":3.965,"n":118,"o":3.99,"t":"2026-10-16T15:20:00Z","v":9242,"vw":3.973402},{"c":3.99,"h":4,"l":3.9607,"n":96,"o":3.97,"t":"2026-10-16T15:25:00Z","v":14871,"vw":3.973902},{"c":4.01,"h":4.02,"l":3.99,"n":76,"o":3.99,"t":"2026-10-16T15:30:00Z","v":7516,"vw":4.006102},{"c":4,"h":4.02,"l":4,"n":92,"o":4.02,"t":"2026-10-16T15:35:00Z","v":23092,"vw":4.006412},{"c":3.99,"h":4.005,"l":3.99,"n":66,"o":4,"t":"2026-10-16T15:40:00Z","v":6330,"vw":3.997241},{"c":3.975,"h":3.99,"l":3.9616,"n":73,"o":3.99,"t":"2026-10-16T15:45:00Z","v":4208,"vw":3.983355},{"c":3.94,"h":3.97,"l":3.93,"n":148,"o":3.97,"t":"2026-10-16T15:50:00Z","v":49720,"vw":3.941547},{"c":3.92,"h":3.94,"l":3.92,"n":72,"o":3.93,"t":"2026-10-16T15:55:00Z","v":5722,"vw":3.929796},{"c":3.895,"h":3.92,"l":3.87,"n":212,"o":3.92,"t":"2026-10-16T16:00:00Z","v":32866,"vw":3.89944},{"c":3.87,"h":3.8999,"l":3.86,"n":97,"o":3.882,"t":"2026-10-16T16:05:00Z","v":31870,"vw":3.876428},{"c":3.89,"h":3.9,"l":3.875,"n":279,"o":3.875,"t":"2026-10-16T16:10:00Z","v":71109,"vw":3.884788},{"c":3.89,"h":3.91,"l":3.885,"n":129,"o":3.885,"t":"2026-10-16T16:15:00Z","v":39188,"vw":3.895003},{"c":3.89,"h":3.9,"l":3.89,"n":67,"o":3.89,"t":"2026-10-16T16:20:00Z","v":5624,"vw":3.892941},{"c":3.895,"h":3.9,"l":3.88,"n":83,"o":3.89,"t":"2026-10-16T16:25:00Z","v":10286,"vw":3.889542},{"c":3.88,"h":3.8999,"l":3.88,"n":72,"o":3.89,"t":"2026-10-16T16:30:00Z","v":5795,"vw":3.889043},{"c":3.89,"h":3.8935,"l":3.87,"n":97,"o":3.88,"t":"2026-10-16T16:35:00Z","v":14049,"vw":3.879189},{"c":3.89,"h":3.89,"l":3.87,"n":139,"o":3.89,"t":"2026-10-16T16:40:00Z","v":14227,"vw":3.880726},{"c":3.875,"h":3.895,"l":3.865,"n":167,"o":3.895,"t":"2026-10-16T16:45:00Z","v":23804,"vw":3.882518},{"c":3.865,"h":3.87,"l":3.86,"n":78,"o":3.87,"t":"2026-10-16T16:50:00Z","v":8449,"vw":3.864709},{"c":3.86,"h":3.865,"l":3.85,"n":99,"o":3.86,"t":"2026-10-16T16:55:00Z","v":11718,"vw":3.860636},{"c":3.835,"h":3.86,"l":3.835,"n":130,"o":3.86,"t":"2026-10-16T17:00:00Z","v":14178,"vw":3.851551},{"c":3.83,"h":3.835,"l":3.82,"n":88,"o":3.835,"t":"2026-10-16T17:05:00Z","v":7612,"vw":3.82557},{"c":3.815,"h":3.825,"l":3.8101,"n":128,"o":3.825,"t":"2026-10-16T17:10:00Z","v":13753,"vw":3.818936},{"c":3.79,"h":3.815,"l":3.79,"n":92,"o":3.815,"t":"2026-10-16T17:15:00Z","v":14088,"vw":3.799807},{"c":3.805,"h":3.81,"l":3.795,"n":144,"o":3.795,"t":"2026-10-16T17:20:00Z","v":25746,"vw":3.804152},{"c":3.82,"h":3.825,"l":3.8,"n":148,"o":3.805,"t":"2026-10-16T17:25:00Z","v":16001,"vw":3.805779},{"c":3.81,"h":3.835,"l":3.81,"n":208,"o":3.82,"t":"2026-10-16T17:30:00Z","v":31520,"vw":3.818594},{"c":3.83,"h":3.85,"l":3.825,"n":100,"o":3.825,"t":"2026-10-16T17:35:00Z","v":26646,"vw":3.83807},{"c":3.845,"h":3.87,"l":3.83,"n":284,"o":3.83,"t":"2026-10-16T17:40:00Z","v":79539,"vw":3.84435},{"c":3.82,"h":3.84,"l":3.82,"n":42,"o":3.84,"t":"2026-10-16T17:45:00Z","v":3106,"vw":3.832865},{"c":3.805,"h":3.82,"l":3.8,"n":115,"o":3.82,"t":"2026-10-16T17:50:00Z","v":6547,"vw":3.811164},{"c":3.805,"h":3.815,"l":3.8,"n":107,"o":3.805,"t":"2026-10-16T17:55:00Z","v":12157,"vw":3.809678},{"c":3.79,"h":3.805,"l":3.78,"n":86,"o":3.805,"t":"2026-10-16T18:00:00Z","v":12488,"vw":3.794854},{"c":3.8,"h":3.8,"l":3.79,"n":61,"o":3.79,"t":"2026-10-16T18:05:00Z","v":10680,"vw":3.793265},{"c":3.815,"h":3.815,"l":3.795,"n":74,"o":3.8,"t":"2026-10-16T18:10:00Z","v":5686,"vw":3.803846},{"c":3.81,"h":3.8189,"l":3.81,"n":50,"o":3.81,"t":"2026-10-16T18:15:00Z","v":5172,"vw":3.812465},{"c":3.805,"h":3.81,"l":3.8,"n":60,"o":3.8039,"t":"2026-10-16T18:20:00Z","v":7826,"vw":3.805142},{"c":3.8,"h":3.815,"l":3.79,"n":140,"o":3.805,"t":"2026-10-16T18:25:00Z","v":19619,"vw":3.800723},{"c":3.81,"h":3.815,"l":3.8,"n":108,"o":3.8,"t":"2026-10-16T18:30:00Z","v":20624,"vw":3.807973},{"c":3.8,"h":3.815,"l":3.8,"n":60,"o":3.815,"t":"2026-10-16T18:35:00Z","v":4416,"vw":3.807184},{"c":3.79,"h":3.81,"l":3.78,"n":222,"o":3.81,"t":"2026-10-16T18:40:00Z","v":23134,"vw":3.795214},{"c":3.785,"h":3.795,"l":3.775,"n":97,"o":3.795,"t":"2026-10-16T18:45:00Z","v":18625,"vw":3.785347},{"c":3.755,"h":3.78,"l":3.755,"n":114,"o":3.78,"t":"2026-10-16T18:50:00Z","v":15059,"vw":3.767534},{"c":3.77,"h":3.775,"l":3.75,"n":221,"o":3.755,"t":"2026-10-16T18:55:00Z","v":43174,"vw":3.761372},{"c":3.76,"h":3.775,"l":3.755,"n":85,"o":3.775,"t":"2026-10-16T19:00:00Z","v":13691,"vw":3.768258},{"c":3.755,"h":3.76,"l":3.75,"n":80,"o":3.75,"t":"2026-10-16T19:05:00Z","v":12670,"vw":3.755162},{"c":3.78,"h":3.78,"l":3.755,"n":137,"o":3.755,"t":"2026-10-16T19:10:00Z","v":20500,"vw":3.766204},{"c":3.785,"h":3.795,"l":3.78,"n":78,"o":3.785,"t":"2026-10-16T19:15:00Z","v":34452,"vw":3.784287},{"c":3.795,"h":3.8,"l":3.78,"n":98,"o":3.785,"t":"2026-10-16T19:20:00Z","v":32657,"vw":3.784383},{"c":3.785,"h":3.805,"l":3.78,"n":90,"o":3.795,"t":"2026-10-16T19:25:00Z","v":7304,"vw":3.795423},{"c":3.765,"h":3.8,"l":3.76,"n":153,"o":3.785,"t":"2026-10-16T19:30:00Z","v":27424,"vw":3.774028},{"c":3.765,"h":3.7786,"l":3.76,"n":175,"o":3.765,"t":"2026-10-16T19:35:00Z","v":28627,"vw":3.767032},{"c":3.76,"h":3.77,"l":3.742,"n":273,"o":3.765,"t":"2026-10-16T19:40:00Z","v":39222,"vw":3.757924},{"c":3.765,"h":3.77,"l":3.75,"n":165,"o":3.76,"t":"2026-10-16T19:45:00Z","v":23433,"vw":3.760424},{"c":3.775,"h":3.7797,"l":3.76,"n":282,"o":3.76,"t":"2026-10-16T19:50:00Z","v":25856,"vw":3.768372},{"c":3.77,"h":3.78,"l":3.75,"n":615,"o":3.77,"t":"2026-10-16T19:55:00Z","v":100811,"vw":3.767548},{"c":3.8,"h":3.8,"l":3.77,"n":7,"o":3.77,"t":"2026-10-16T20:00:00Z","v":35568,"vw":3.770148},{"c":3.7958,"h":3.7958,"l":3.7958,"n":1,"o":3.7958,"t":"2026-10-16T20:05:00Z","v":132,"vw":3.7958},{"c":3.8,"h":3.8,"l":3.7991,"n":2,"o":3.7991,"t":"2026-10-16T20:25:00Z","v":400,"vw":3.79955},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-16T20:40:00Z","v":616,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":7,"o":3.78,"t":"2026-10-16T20:50:00Z","v":418,"vw":3.78},{"c":3.7857,"h":3.7857,"l":3.7857,"n":1,"o":3.7857,"t":"2026-10-16T21:00:00Z","v":500,"vw":3.7857},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-16T21:05:00Z","v":101,"vw":3.78},{"c":3.7986,"h":3.7986,"l":3.7986,"n":1,"o":3.7986,"t":"2026-10-16T21:35:00Z","v":1000,"vw":3.7986},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-16T21:40:00Z","v":250,"vw":3.78},{"c":3.74,"h":3.75,"l":3.74,"n":68,"o":3.75,"t":"2026-10-16T21:45:00Z","v":4016,"vw":3.746024},{"c":3.7638,"h":3.7638,"l":3.7638,"n":1,"o":3.7638,"t":"2026-10-16T21:55:00Z","v":500,"vw":3.7638},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-16T22:45:00Z","v":100,"vw":3.73},{"c":3.7972,"h":3.7972,"l":3.7972,"n":2,"o":3.7972,"t":"2026-10-16T22:50:00Z","v":1272,"vw":3.7972},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T22:55:00Z","v":1369,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-16T23:00:00Z","v":100,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T23:05:00Z","v":445,"vw":3.81},{"c":3.805,"h":3.805,"l":3.805,"n":1,"o":3.805,"t":"2026-10-16T23:10:00Z","v":274,"vw":3.805},{"c":3.84,"h":3.84,"l":3.82,"n":2,"o":3.82,"t":"2026-10-16T23:25:00Z","v":300,"vw":3.833333},{"c":3.73,"h":3.8382,"l":3.73,"n":4,"o":3.8382,"t":"2026-10-16T23:30:00Z","v":1602,"vw":3.750288},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T08:00:00Z","v":202,"vw":3.92},{"c":3.88,"h":3.9,"l":3.88,"n":2,"o":3.9,"t":"2026-10-19T09:50:00Z","v":755,"vw":3.886755},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T10:15:00Z","v":985,"vw":3.83},{"c":3.86,"h":3.86,"l":3.79,"n":37,"o":3.79,"t":"2026-10-19T11:00:00Z","v":846,"vw":3.835518},{"c":3.84,"h":3.84,"l":3.82,"n":4,"o":3.82,"t":"2026-10-19T11:30:00Z","v":607,"vw":3.83005},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T11:40:00Z","v":100,"vw":3.83},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-19T11:45:00Z","v":406,"vw":3.85},{"c":3.82,"h":3.84,"l":3.82,"n":4,"o":3.84,"t":"2026-10-19T11:55:00Z","v":576,"vw":3.829123},{"c":3.85,"h":3.85,"l":3.8476,"n":2,"o":3.8476,"t":"2026-10-19T12:00:00Z","v":950,"vw":3.848358},{"c":3.84,"h":3.84,"l":3.8367,"n":7,"o":3.8367,"t":"2026-10-19T12:20:00Z","v":946,"vw":3.837477},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T13:10:00Z","v":100,"vw":3.92},{"c":3.9021,"h":3.9021,"l":3.9021,"n":1,"o":3.9021,"t":"2026-10-19T13:20:00Z","v":750,"vw":3.9021},{"c":3.76,"h":3.87,"l":3.73,"n":181,"o":3.87,"t":"2026-10-19T13:30:00Z","v":36945,"vw":3.821857},{"c":3.72,"h":3.79,"l":3.72,"n":170,"o":3.77,"t":"2026-10-19T13:35:00Z","v":29626,"vw":3.768033},{"c":3.745,"h":3.7599,"l":3.72,"n":101,"o":3.73,"t":"2026-10-19T13:40:00Z","v":32642,"vw":3.735755},{"c":3.7477,"h":3.76,"l":3.7301,"n":87,"o":3.74,"t":"2026-10-19T13:45:00Z","v":36160,"vw":3.750623},{"c":3.7,"h":3.7486,"l":3.7,"n":62,"o":3.744,"t":"2026-10-19T13:50:00Z","v":16174,"vw":3.730679},{"c":3.6776,"h":3.69,"l":3.6505,"n":142,"o":3.69,"t":"2026-10-19T13:55:00Z","v":32124,"vw":3.676083},{"c":3.62,"h":3.66,"l":3.62,"n":100,"o":3.66,"t":"2026-10-19T14:00:00Z","v":19485,"vw":3.640205},{"c":3.595,"h":3.64,"l":3.595,"n":146,"o":3.62,"t":"2026-10-19T14:05:00Z","v":22155,"vw":3.6158},{"c":3.65,"h":3.65,"l":3.6,"n":134,"o":3.6,"t":"2026-10-19T14:10:00Z","v":32288,"vw":3.617235},{"c":3.651,"h":3.6696,"l":3.65,"n":71,"o":3.65,"t":"2026-10-19T14:15:00Z","v":12861,"vw":3.656497},{"c":3.64,"h":3.66,"l":3.64,"n":45,"o":3.65,"t":"2026-10-19T14:20:00Z","v":11945,"vw":3.654944},{"c":3.65,"h":3.66,"l":3.6411,"n":59,"o":3.6584,"t":"2026-10-19T14:25:00Z","v":15563,"vw":3.654284},{"c":3.645,"h":3.66,"l":3.635,"n":170,"o":3.65,"t":"2026-10-19T14:30:00Z","v":57917,"vw":3.642243},{"c":3.68,"h":3.685,"l":3.65,"n":205,"o":3.65,"t":"2026-10-19T14:35:00Z","v":38833,"vw":3.677051},{"c":3.69,"h":3.7085,"l":3.68,"n":41,"o":3.68,"t":"2026-10-19T14:40:00Z","v":3929,"vw":3.690978},{"c":3.71,"h":3.76,"l":3.69,"n":110,"o":3.69,"t":"2026-10-19T14:45:00Z","v":19613,"vw":3.737983},{"c":3.705,"h":3.72,"l":3.705,"n":35,"o":3.71,"t":"2026-10-19T14:50:00Z","v":3298,"vw":3.712611},{"c":3.71,"h":3.71,"l":3.7099,"n":28,"o":3.71,"t":"2026-10-19T14:55:00Z","v":1868,"vw":3.709992},{"c":3.71,"h":3.71,"l":3.695,"n":78,"o":3.7,"t":"2026-10-19T15:00:00Z","v":6860,"vw":3.702885},{"c":3.72,"h":3.72,"l":3.705,"n":85,"o":3.71,"t":"2026-10-19T15:05:00Z","v":8438,"vw":3.709934},{"c":3.7,"h":3.7,"l":3.695,"n":42,"o":3.7,"t":"2026-10-19T15:10:00Z","v":12318,"vw":3.699917},{"c":3.675,"h":3.69,"l":3.675,"n":55,"o":3.69,"t":"2026-10-19T15:15:00Z","v":13533,"vw":3.679818},{"c":3.72,"h":3.725,"l":3.68,"n":104,"o":3.68,"t":"2026-10-19T15:20:00Z","v":21878,"vw":3.71464},{"c":3.73,"h":3.745,"l":3.72,"n":185,"o":3.73,"t":"2026-10-19T15:25:00Z","v":23489,"vw":3.735812},{"c":3.705,"h":3.72,"l":3.7,"n":47,"o":3.72,"t":"2026-10-19T15:30:00Z","v":14213,"vw":3.713849},{"c":3.695,"h":3.7097,"l":3.695,"n":99,"o":3.7009,"t":"2026-10-19T15:35:00Z","v":10362,"vw":3.705151},{"c":3.6886,"h":3.695,"l":3.685,"n":44,"o":3.685,"t":"2026-10-19T15:40:00Z","v":3734,"vw":3.687837},{"c":3.6995,"h":3.6995,"l":3.685,"n":35,"o":3.685,"t":"2026-10-19T15:45:00Z","v":3197,"vw":3.690839},{"c":3.685,"h":3.69,"l":3.68,"n":22,"o":3.69,"t":"2026-10-19T15:50:00Z","v":2014,"vw":3.683889},{"c":3.7,"h":3.7,"l":3.68,"n":107,"o":3.6829,"t":"2026-10-19T15:55:00Z","v":12262,"vw":3.684031},{"c":3.68,"h":3.7,"l":3.675,"n":57,"o":3.7,"t":"2026-10-19T16:00:00Z","v":22960,"vw":3.692615},{"c":3.665,"h":3.685,"l":3.665,"n":112,"o":3.685,"t":"2026-10-19T16:05:00Z","v":16884,"vw":3.677242},{"c":3.68,"h":3.68,"l":3.665,"n":48,"o":3.67,"t":"2026-10-19T16:10:00Z","v":4268,"vw":3.673435},{"c":3.68,"h":3.69,"l":3.68,"n":18,"o":3.69,"t":"2026-10-19T16:15:00Z","v":2433,"vw":3.684296},{"c":3.68,"h":3.68,"l":3.675,"n":17,"o":3.68,"t":"2026-10-19T16:20:00Z","v":2409,"vw":3.679353},{"c":3.675,"h":3.675,"l":3.665,"n":34,"o":3.67,"t":"2026-10-19T16:25:00Z","v":4102,"vw":3.668924},{"c":3.65,"h":3.675,"l":3.65,"n":24,"o":3.67,"t":"2026-10-19T16:30:00Z","v":5511,"vw":3.661189},{"c":3.67,"h":3.6759,"l":3.655,"n":34,"o":3.655,"t":"2026-10-19T16:35:00Z","v":6456,"vw":3.657022},{"c":3.6781,"h":3.6781,"l":3.67,"n":14,"o":3.67,"t":"2026-10-19T16:40:00Z","v":1502,"vw":3.670583},{"c":3.64,"h":3.6778,"l":3.64,"n":87,"o":3.675,"t":"2026-10-19T16:45:00Z","v":11709,"vw":3.661215},{"c":3.635,"h":3.65,"l":3.625,"n":46,"o":3.65,"t":"2026-10-19T16:50:00Z","v":11026,"vw":3.635719},{"c":3.64,"h":3.65,"l":3.64,"n":35,"o":3.64,"t":"2026-10-19T16:55:00Z","v":3380,"vw":3.642402},{"c":3.635,"h":3.64,"l":3.6211,"n":56,"o":3.64,"t":"2026-10-19T17:00:00Z","v":5510,"vw":3.632454},{"c":3.625,"h":3.63,"l":3.62,"n":36,"o":3.63,"t":"2026-10-19T17:05:00Z","v":2559,"vw":3.627873},{"c":3.635,"h":3.635,"l":3.625,"n":35,"o":3.625,"t":"2026-10-19T17:10:00Z","v":5334,"vw":3.62999},{"c":3.635,"h":3.64,"l":3.635,"n":20,"o":3.635,"t":"2026-10-19T17:15:00Z","v":10078,"vw":3.635103},{"c":3.64,"h":3.645,"l":3.625,"n":72,"o":3.63,"t":"2026-10-19T17:20:00Z","v":13367,"vw":3.63135},{"c":3.6493,"h":3.6493,"l":3.64,"n":7,"o":3.64,"t":"2026-10-19T17:25:00Z","v":2524,"vw":3.646882},{"c":3.6386,"h":3.645,"l":3.635,"n":41,"o":3.645,"t":"2026-10-19T17:30:00Z","v":5325,"vw":3.636141},{"c":3.625,"h":3.635,"l":3.625,"n":29,"o":3.635,"t":"2026-10-19T17:35:00Z","v":4075,"vw":3.625946},{"c":3.625,"h":3.63,"l":3.625,"n":114,"o":3.625,"t":"2026-10-19T17:40:00Z","v":9099,"vw":3.628397},{"c":3.605,"h":3.62,"l":3.605,"n":98,"o":3.62,"t":"2026-10-19T17:45:00Z","v":16319,"vw":3.61677},{"c":3.6001,"h":3.61,"l":3.6001,"n":57,"o":3.6086,"t":"2026-10-19T17:50:00Z","v":5501,"vw":3.606675},{"c":3.63,"h":3.63,"l":3.605,"n":66,"o":3.605,"t":"2026-10-19T17:55:00Z","v":4620,"vw":3.613557},{"c":3.625,"h":3.635,"l":3.625,"n":100,"o":3.625,"t":"2026-10-19T18:00:00Z","v":8560,"vw":3.628482},{"c":3.625,"h":3.6288,"l":3.615,"n":42,"o":3.625,"t":"2026-10-19T18:05:00Z","v":4393,"vw":3.62018},{"c":3.615,"h":3.6299,"l":3.615,"n":60,"o":3.625,"t":"2026-10-19T18:10:00Z","v":6381,"vw":3.623182},{"c":3.615,"h":3.615,"l":3.615,"n":34,"o":3.615,"t":"2026-10-19T18:15:00Z","v":4489,"vw":3.615},{"c":3.625,"h":3.63,"l":3.605,"n":110,"o":3.61,"t":"2026-10-19T18:20:00Z","v":21481,"vw":3.612334},{"c":3.615,"h":3.63,"l":3.615,"n":38,"o":3.6214,"t":"2026-10-19T18:25:00Z","v":5026,"vw":3.625812},{"c":3.615,"h":3.63,"l":3.61,"n":122,"o":3.615,"t":"2026-10-19T18:30:00Z","v":28354,"vw":3.624787},{"c":3.6107,"h":3.6275,"l":3.6107,"n":29,"o":3.615,"t":"2026-10-19T18:35:00Z","v":4278,"vw":3.615618},{"c":3.6276,"h":3.6276,"l":3.6101,"n":26,"o":3.6101,"t":"2026-10-19T18:40:00Z","v":12303,"vw":3.612375},{"c":3.63,"h":3.64,"l":3.625,"n":80,"o":3.63,"t":"2026-10-19T18:45:00Z","v":11965,"vw":3.63235},{"c":3.635,"h":3.64,"l":3.6245,"n":11,"o":3.63,"t":"2026-10-19T18:50:00Z","v":1667,"vw":3.631733},{"c":3.64,"h":3.65,"l":3.63,"n":66,"o":3.63,"t":"2026-10-19T18:55:00Z","v":9084,"vw":3.638871},{"c":3.645,"h":3.6499,"l":3.635,"n":54,"o":3.64,"t":"2026-10-19T19:00:00Z","v":8860,"vw":3.639102},{"c":3.645,"h":3.6486,"l":3.635,"n":58,"o":3.6486,"t":"2026-10-19T19:05:00Z","v":41926,"vw":3.640626},{"c":3.645,"h":3.648,"l":3.645,"n":10,"o":3.645,"t":"2026-10-19T19:10:00Z","v":1220,"vw":3.64531},{"c":3.665,"h":3.6677,"l":3.645,"n":104,"o":3.645,"t":"2026-10-19T19:15:00Z","v":11943,"vw":3.655697},{"c":3.6801,"h":3.685,"l":3.66,"n":68,"o":3.67,"t":"2026-10-19T19:20:00Z","v":7352,"vw":3.669209},{"c":3.67,"h":3.69,"l":3.67,"n":64,"o":3.69,"t":"2026-10-19T19:25:00Z","v":7033,"vw":3.676419},{"c":3.655,"h":3.675,"l":3.65,"n":87,"o":3.675,"t":"2026-10-19T19:30:00Z","v":18465,"vw":3.659314},{"c":3.655,"h":3.665,"l":3.655,"n":66,"o":3.66,"t":"2026-10-19T19:35:00Z","v":18701,"vw":3.661967},{"c":3.6601,"h":3.675,"l":3.66,"n":68,"o":3.66,"t":"2026-10-19T19:40:00Z","v":10139,"vw":3.666015},{"c":3.645,"h":3.66,"l":3.645,"n":72,"o":3.66,"t":"2026-10-19T19:45:00Z","v":8406,"vw":3.651559},{"c":3.6488,"h":3.655,"l":3.64,"n":109,"o":3.645,"t":"2026-10-19T19:50:00Z","v":31353,"vw":3.649153},{"c":3.66,"h":3.67,"l":3.645,"n":407,"o":3.645,"t":"2026-10-19T19:55:00Z","v":54663,"vw":3.652691},{"c":3.64,"h":3.655,"l":3.64,"n":7,"o":3.655,"t":"2026-10-19T20:00:00Z","v":43206,"vw":3.649967},{"c":3.6876,"h":3.6876,"l":3.6876,"n":1,"o":3.6876,"t":"2026-10-19T20:10:00Z","v":383,"vw":3.6876},{"c":3.72,"h":3.72,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T20:25:00Z","v":320,"vw":3.671875},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-19T20:50:00Z","v":200,"vw":3.62},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T21:05:00Z","v":108,"vw":3.71},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T21:45:00Z","v":1000,"vw":3.69},{"c":3.6893,"h":3.6893,"l":3.6893,"n":1,"o":3.6893,"t":"2026-10-19T21:50:00Z","v":1000,"vw":3.6893},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T22:10:00Z","v":250,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T22:40:00Z","v":1500,"vw":3.69},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T23:35:00Z","v":300,"vw":3.65},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T23:40:00Z","v":1000,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T23:45:00Z","v":200,"vw":3.69},{"c":3.66,"h":3.66,"l":3.62,"n":5,"o":3.65,"t":"2026-10-20T08:00:00Z","v":998,"vw":3.639472},{"c":3.6405,"h":3.6405,"l":3.6405,"n":1,"o":3.6405,"t":"2026-10-20T08:30:00Z","v":2000,"vw":3.6405},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-20T08:50:00Z","v":4028,"vw":3.64},{"c":3.6,"h":3.68,"l":3.6,"n":9,"o":3.68,"t":"2026-10-20T09:15:00Z","v":801,"vw":3.648265},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-10-20T09:25:00Z","v":180,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T10:50:00Z","v":1500,"vw":3.57},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-10-20T11:00:00Z","v":1373,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":13,"o":3.61,"t":"2026-10-20T11:20:00Z","v":30000,"vw":3.61},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T11:35:00Z","v":2800,"vw":3.58},{"c":3.595,"h":3.595,"l":3.595,"n":1,"o":3.595,"t":"2026-10-20T12:05:00Z","v":138,"vw":3.595},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-20T12:10:00Z","v":100,"vw":3.63},{"c":3.61,"h":3.63,"l":3.595,"n":11,"o":3.595,"t":"2026-10-20T12:40:00Z","v":899,"vw":3.616429},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-20T13:05:00Z","v":150,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-20T13:20:00Z","v":100,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":4,"o":3.61,"t":"2026-10-20T13:25:00Z","v":500,"vw":3.61},{"c":3.59,"h":3.63,"l":3.565,"n":103,"o":3.61,"t":"2026-10-20T13:30:00Z","v":16972,"vw":3.601016},{"c":3.64,"h":3.65,"l":3.59,"n":100,"o":3.59,"t":"2026-10-20T13:35:00Z","v":14661,"vw":3.621529},{"c":3.6,"h":3.63,"l":3.595,"n":115,"o":3.63,"t":"2026-10-20T13:40:00Z","v":21984,"vw":3.614257},{"c":3.64,"h":3.64,"l":3.58,"n":109,"o":3.6085,"t":"2026-10-20T13:45:00Z","v":19896,"vw":3.59961},{"c":3.675,"h":3.6795,"l":3.63,"n":133,"o":3.64,"t":"2026-10-20T13:50:00Z","v":25670,"vw":3.645331},{"c":3.68,"h":3.68,"l":3.65,"n":188,"o":3.675,"t":"2026-10-20T13:55:00Z","v":11534,"vw":3.667398},{"c":3.73,"h":3.735,"l":3.685,"n":122,"o":3.685,"t":"2026-10-20T14:00:00Z","v":19845,"vw":3.723097},{"c":3.765,"h":3.77,"l":3.71,"n":84,"o":3.72,"t":"2026-10-20T14:05:00Z","v":6796,"vw":3.746092},{"c":3.83,"h":3.83,"l":3.77,"n":152,"o":3.77,"t":"2026-10-20T14:10:00Z","v":16958,"vw":3.800556},{"c":3.86,"h":3.87,"l":3.815,"n":203,"o":3.825,"t":"2026-10-20T14:15:00Z","v":28231,"vw":3.846914},{"c":3.9,"h":3.9,"l":3.855,"n":211,"o":3.86,"t":"2026-10-20T14:20:00Z","v":30547,"vw":3.869548},{"c":3.9198,"h":3.93,"l":3.8813,"n":207,"o":3.8975,"t":"2026-10-20T14:25:00Z","v":21704,"vw":3.910307},{"c":3.91,"h":3.9455,"l":3.8916,"n":155,"o":3.93,"t":"2026-10-20T14:30:00Z","v":21446,"vw":3.930381},{"c":3.95,"h":3.9661,"l":3.91,"n":113,"o":3.91,"t":"2026-10-20T14:35:00Z","v":30835,"vw":3.939687},{"c":3.96,"h":3.9899,"l":3.945,"n":129,"o":3.95,"t":"2026-10-20T14:40:00Z","v":20410,"vw":3.971041},{"c":3.9398,"h":3.9795,"l":3.9201,"n":319,"o":3.96,"t":"2026-10-20T14:45:00Z","v":74632,"vw":3.935181},{"c":3.965,"h":3.965,"l":3.925,"n":82,"o":3.925,"t":"2026-10-20T14:50:00Z","v":11984,"vw":3.942913},{"c":3.9851,"h":3.99,"l":3.96,"n":111,"o":3.97,"t":"2026-10-20T14:55:00Z","v":9522,"vw":3.975756},{"c":3.97,"h":3.99,"l":3.955,"n":116,"o":3.97,"t":"2026-10-20T15:00:00Z","v":11097,"vw":3.970742},{"c":3.965,"h":3.97,"l":3.945,"n":121,"o":3.95,"t":"2026-10-20T15:05:00Z","v":8198,"vw":3.957819},{"c":3.88,"h":3.96,"l":3.87,"n":153,"o":3.96,"t":"2026-10-20T15:10:00Z","v":27470,"vw":3.908436},{"c":3.88,"h":3.89,"l":3.852,"n":160,"o":3.89,"t":"2026-10-20T15:15:00Z","v":35491,"vw":3.866394},{"c":3.87,"h":3.89,"l":3.8554,"n":50,"o":3.89,"t":"2026-10-20T15:20:00Z","v":4824,"vw":3.865195},{"c":3.8517,"h":3.88,"l":3.8517,"n":105,"o":3.8699,"t":"2026-10-20T15:25:00Z","v":23098,"vw":3.863896},{"c":3.85,"h":3.86,"l":3.835,"n":113,"o":3.86,"t":"2026-10-20T15:30:00Z","v":21726,"vw":3.843334},{"c":3.845,"h":3.86,"l":3.84,"n":60,"o":3.855,"t":"2026-10-20T15:35:00Z","v":7914,"vw":3.845133},{"c":3.84,"h":3.87,"l":3.84,"n":120,"o":3.85,"t":"2026-10-20T15:40:00Z","v":16404,"vw":3.857346},{"c":3.83,"h":3.84,"l":3.821,"n":53,"o":3.84,"t":"2026-10-20T15:45:00Z","v":6904,"vw":3.830566},{"c":3.84,"h":3.84,"l":3.83,"n":73,"o":3.83,"t":"2026-10-20T15:50:00Z","v":7214,"vw":3.83505},{"c":3.8499,"h":3.85,"l":3.84,"n":34,"o":3.85,"t":"2026-10-20T15:55:00Z","v":2781,"vw":3.843454},{"c":3.83,"h":3.85,"l":3.83,"n":32,"o":3.84,"t":"2026-10-20T16:00:00Z","v":3066,"vw":3.836114},{"c":3.85,"h":3.85,"l":3.835,"n":41,"o":3.835,"t":"2026-10-20T16:05:00Z","v":3650,"vw":3.839293},{"c":3.82,"h":3.83,"l":3.81,"n":101,"o":3.83,"t":"2026-10-20T16:10:00Z","v":16288,"vw":3.820578},{"c":3.83,"h":3.8493,"l":3.82,"n":86,"o":3.84,"t":"2026-10-20T16:15:00Z","v":10044,"vw":3.835688},{"c":3.84,"h":3.855,"l":3.82,"n":70,"o":3.82,"t":"2026-10-20T16:20:00Z","v":11206,"vw":3.835341},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-10-20T16:25:00Z","v":231,"vw":3.85},{"c":3.87,"h":3.8798,"l":3.86,"n":61,"o":3.86,"t":"2026-10-20T16:30:00Z","v":4596,"vw":3.86711},{"c":3.88,"h":3.88,"l":3.8799,"n":11,"o":3.8799,"t":"2026-10-20T16:35:00Z","v":3393,"vw":3.879907},{"c":3.87,"h":3.875,"l":3.87,"n":32,"o":3.87,"t":"2026-10-20T16:40:00Z","v":2741,"vw":3.870234},{"c":3.895,"h":3.895,"l":3.88,"n":32,"o":3.88,"t":"2026-10-20T16:45:00Z","v":3965,"vw":3.889402},{"c":3.875,"h":3.8978,"l":3.875,"n":60,"o":3.89,"t":"2026-10-20T16:50:00Z","v":4747,"vw":3.88963},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-10-20T16:55:00Z","v":264,"vw":3.89},{"c":3.88,"h":3.885,"l":3.875,"n":132,"o":3.885,"t":"2026-10-20T17:00:00Z","v":5863,"vw":3.879751},{"c":3.905,"h":3.905,"l":3.9,"n":20,"o":3.9,"t":"2026-10-20T17:05:00Z","v":815,"vw":3.904},{"c":3.905,"h":3.9099,"l":3.905,"n":16,"o":3.905,"t":"2026-10-20T17:10:00Z","v":3441,"vw":3.906823},{"c":3.925,"h":3.93,"l":3.905,"n":75,"o":3.905,"t":"2026-10-20T17:15:00Z","v":13738,"vw":3.914417},{"c":3.93,"h":3.9397,"l":3.925,"n":40,"o":3.926,"t":"2026-10-20T17:20:00Z","v":2795,"vw":3.933129},{"c":3.91,"h":3.93,"l":3.905,"n":110,"o":3.93,"t":"2026-10-20T17:25:00Z","v":24977,"vw":3.912488},{"c":3.91,"h":3.915,"l":3.9,"n":75,"o":3.9,"t":"2026-10-20T17:30:00Z","v":3986,"vw":3.909281},{"c":3.9016,"h":3.91,"l":3.9001,"n":29,"o":3.9001,"t":"2026-10-20T17:35:00Z","v":1609,"vw":3.902839},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-10-20T17:40:00Z","v":206,"vw":3.91},{"c":3.91,"h":3.9179,"l":3.91,"n":28,"o":3.911,"t":"2026-10-20T17:45:00Z","v":2456,"vw":3.911173},{"c":3.905,"h":3.91,"l":3.905,"n":46,"o":3.91,"t":"2026-10-20T17:55:00Z","v":1296,"vw":3.906903},{"c":3.89,"h":3.9186,"l":3.885,"n":122,"o":3.9099,"t":"2026-10-20T18:00:00Z","v":12851,"vw":3.896964},{"c":3.89,"h":3.89,"l":3.89,"n":12,"o":3.89,"t":"2026-10-20T18:05:00Z","v":498,"vw":3.89},{"c":3.85,"h":3.88,"l":3.85,"n":60,"o":3.88,"t":"2026-10-20T18:10:00Z","v":3859,"vw":3.864865},{"c":3.86,"h":3.865,"l":3.86,"n":19,"o":3.865,"t":"2026-10-20T18:15:00Z","v":1892,"vw":3.863005},{"c":3.865,"h":3.87,"l":3.86,"n":54,"o":3.87,"t":"2026-10-20T18:20:00Z","v":5569,"vw":3.860958},{"c":3.86,"h":3.87,"l":3.855,"n":63,"o":3.86,"t":"2026-10-20T18:25:00Z","v":5143,"vw":3.859543},{"c":3.86,"h":3.86,"l":3.855,"n":35,"o":3.86,"t":"2026-10-20T18:30:00Z","v":2070,"vw":3.85937},{"c":3.85,"h":3.86,"l":3.85,"n":26,"o":3.86,"t":"2026-10-20T18:35:00Z","v":1242,"vw":3.853096},{"c":3.86,"h":3.87,"l":3.855,"n":78,"o":3.855,"t":"2026-10-20T18:40:00Z","v":4439,"vw":3.86017},{"c":3.88,"h":3.88,"l":3.86,"n":42,"o":3.86,"t":"2026-10-20T18:45:00Z","v":2210,"vw":3.867162},{"c":3.885,"h":3.885,"l":3.88,"n":29,"o":3.88,"t":"2026-10-20T18:50:00Z","v":1917,"vw":3.881442},{"c":3.875,"h":3.89,"l":3.875,"n":68,"o":3.885,"t":"2026-10-20T18:55:00Z","v":3047,"vw":3.880431},{"c":3.88,"h":3.885,"l":3.875,"n":75,"o":3.88,"t":"2026-10-20T19:00:00Z","v":5520,"vw":3.881723},{"c":3.8894,"h":3.89,"l":3.8701,"n":67,"o":3.88,"t":"2026-10-20T19:05:00Z","v":8104,"vw":3.880111},{"c":3.88,"h":3.89,"l":3.88,"n":58,"o":3.89,"t":"2026-10-20T19:10:00Z","v":3556,"vw":3.883297},{"c":3.885,"h":3.89,"l":3.8789,"n":62,"o":3.88,"t":"2026-10-20T19:15:00Z","v":3255,"vw":3.885813},{"c":3.87,"h":3.885,"l":3.865,"n":105,"o":3.885,"t":"2026-10-20T19:20:00Z","v":6317,"vw":3.873519},{"c":3.875,"h":3.88,"l":3.87,"n":54,"o":3.87,"t":"2026-10-20T19:25:00Z","v":3299,"vw":3.871895},{"c":3.875,"h":3.88,"l":3.8712,"n":55,"o":3.875,"t":"2026-10-20T19:30:00Z","v":3798,"vw":3.877085},{"c":3.875,"h":3.88,"l":3.87,"n":89,"o":3.875,"t":"2026-10-20T19:35:00Z","v":6371,"vw":3.873676},{"c":3.885,"h":3.89,"l":3.87,"n":329,"o":3.8702,"t":"2026-10-20T19:40:00Z","v":39320,"vw":3.876166},{"c":3.885,"h":3.89,"l":3.885,"n":61,"o":3.885,"t":"2026-10-20T19:45:00Z","v":4648,"vw":3.885845},{"c":3.885,"h":3.895,"l":3.8801,"n":225,"o":3.8888,"t":"2026-10-20T19:50:00Z","v":23413,"vw":3.887791},{"c":3.875,"h":3.89,"l":3.87,"n":590,"o":3.88,"t":"2026-10-20T19:55:00Z","v":73684,"vw":3.878894},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-20T20:00:00Z","v":36121,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T20:15:00Z","v":166,"vw":3.87},{"c":3.86,"h":3.89,"l":3.86,"n":23,"o":3.86,"t":"2026-10-20T21:00:00Z","v":2203,"vw":3.864818},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T21:05:00Z","v":100,"vw":3.86},{"c":3.8887,"h":3.8887,"l":3.8887,"n":1,"o":3.8887,"t":"2026-10-20T21:40:00Z","v":250,"vw":3.8887},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T22:00:00Z","v":300,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T22:10:00Z","v":200,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-20T22:50:00Z","v":194,"vw":3.89},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-20T23:15:00Z","v":100,"vw":3.86},{"c":3.8893,"h":3.8893,"l":3.8886,"n":2,"o":3.8886,"t":"2026-10-20T23:20:00Z","v":400,"vw":3.88895},{"c":3.9876,"h":3.9876,"l":3.9876,"n":1,"o":3.9876,"t":"2026-10-21T11:20:00Z","v":250,"vw":3.9876},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-21T11:30:00Z","v":151,"vw":3.96},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T12:00:00Z","v":270,"vw":3.99},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-21T12:05:00Z","v":530,"vw":3.98},{"c":3.93,"h":3.95,"l":3.93,"n":3,"o":3.95,"t":"2026-10-21T12:15:00Z","v":456,"vw":3.935},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-21T12:20:00Z","v":120,"vw":3.92},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T12:35:00Z","v":543,"vw":3.99},{"c":3.92,"h":3.99,"l":3.92,"n":9,"o":3.99,"t":"2026-10-21T12:45:00Z","v":8367,"vw":3.922889},{"c":3.8818,"h":3.8818,"l":3.8818,"n":1,"o":3.8818,"t":"2026-10-21T12:50:00Z","v":543,"vw":3.8818},{"c":3.96,"h":3.96,"l":3.94,"n":3,"o":3.94,"t":"2026-10-21T13:05:00Z","v":584,"vw":3.943745},{"c":3.88,"h":3.9481,"l":3.88,"n":3,"o":3.9481,"t":"2026-10-21T13:15:00Z","v":5180,"vw":3.946374},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-21T13:20:00Z","v":100,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":22,"o":3.93,"t":"2026-10-21T13:25:00Z","v":754,"vw":3.93},{"c":3.93,"h":4,"l":3.92,"n":74,"o":3.97,"t":"2026-10-21T13:30:00Z","v":11669,"vw":3.955236},{"c":3.95,"h":3.95,"l":3.9,"n":135,"o":3.93,"t":"2026-10-21T13:35:00Z","v":11000,"vw":3.929793},{"c":3.8949,"h":3.945,"l":3.89,"n":59,"o":3.945,"t":"2026-10-21T13:40:00Z","v":15444,"vw":3.904271},{"c":3.945,"h":3.9708,"l":3.89,"n":77,"o":3.915,"t":"2026-10-21T13:45:00Z","v":14630,"vw":3.937858},{"c":3.935,"h":3.9844,"l":3.9101,"n":59,"o":3.9101,"t":"2026-10-21T13:50:00Z","v":14008,"vw":3.943641},{"c":3.91,"h":3.935,"l":3.89,"n":101,"o":3.93,"t":"2026-10-21T13:55:00Z","v":13003,"vw":3.924046},{"c":3.89,"h":3.92,"l":3.89,"n":77,"o":3.905,"t":"2026-10-21T14:00:00Z","v":11325,"vw":3.908955},{"c":3.93,"h":3.93,"l":3.895,"n":73,"o":3.895,"t":"2026-10-21T14:05:00Z","v":5268,"vw":3.911672},{"c":3.9201,"h":3.93,"l":3.92,"n":49,"o":3.9201,"t":"2026-10-21T14:10:00Z","v":7431,"vw":3.922236},{"c":3.925,"h":3.93,"l":3.91,"n":82,"o":3.92,"t":"2026-10-21T14:15:00Z","v":5523,"vw":3.919833},{"c":3.975,"h":3.975,"l":3.9195,"n":73,"o":3.92,"t":"2026-10-21T14:20:00Z","v":5681,"vw":3.940308},{"c":3.99,"h":4.028,"l":3.975,"n":188,"o":3.982,"t":"2026-10-21T14:25:00Z","v":35295,"vw":4.014203},{"c":4.03,"h":4.03,"l":4,"n":42,"o":4,"t":"2026-10-21T14:30:00Z","v":4743,"vw":4.014556},{"c":4.02,"h":4.03,"l":4.02,"n":82,"o":4.02,"t":"2026-10-21T14:35:00Z","v":6279,"vw":4.023344},{"c":4.085,"h":4.085,"l":4,"n":278,"o":4,"t":"2026-10-21T14:40:00Z","v":33075,"vw":4.057808},{"c":4.13,"h":4.14,"l":4.0814,"n":267,"o":4.09,"t":"2026-10-21T14:45:00Z","v":94372,"vw":4.118224},{"c":4.13,"h":4.1675,"l":4.13,"n":119,"o":4.1312,"t":"2026-10-21T14:50:00Z","v":29492,"vw":4.149684},{"c":4.125,"h":4.15,"l":4.0952,"n":74,"o":4.125,"t":"2026-10-21T14:55:00Z","v":64038,"vw":4.137211},{"c":4.12,"h":4.1383,"l":4.11,"n":102,"o":4.1283,"t":"2026-10-21T15:00:00Z","v":11045,"vw":4.121771},{"c":4.145,"h":4.15,"l":4.115,"n":119,"o":4.12,"t":"2026-10-21T15:05:00Z","v":16256,"vw":4.132198},{"c":4.1999,"h":4.1999,"l":4.1499,"n":140,"o":4.1499,"t":"2026-10-21T15:10:00Z","v":28702,"vw":4.174368},{"c":4.17,"h":4.2,"l":4.15,"n":162,"o":4.1995,"t":"2026-10-21T15:15:00Z","v":10470,"vw":4.18905},{"c":4.19,"h":4.19,"l":4.141,"n":110,"o":4.141,"t":"2026-10-21T15:20:00Z","v":14097,"vw":4.169127},{"c":4.2063,"h":4.215,"l":4.1865,"n":106,"o":4.1865,"t":"2026-10-21T15:25:00Z","v":10946,"vw":4.208053},{"c":4.225,"h":4.225,"l":4.2,"n":140,"o":4.21,"t":"2026-10-21T15:30:00Z","v":12695,"vw":4.212355},{"c":4.23,"h":4.23,"l":4.2017,"n":103,"o":4.22,"t":"2026-10-21T15:35:00Z","v":8738,"vw":4.218212},{"c":4.22,"h":4.24,"l":4.22,"n":64,"o":4.24,"t":"2026-10-21T15:40:00Z","v":10677,"vw":4.23468},{"c":4.225,"h":4.23,"l":4.22,"n":56,"o":4.22,"t":"2026-10-21T15:45:00Z","v":3408,"vw":4.226599},{"c":4.2,"h":4.235,"l":4.18,"n":905,"o":4.225,"t":"2026-10-21T15:50:00Z","v":76334,"vw":4.204159},{"c":4.2101,"h":4.23,"l":4.2,"n":85,"o":4.2,"t":"2026-10-21T15:55:00Z","v":12313,"vw":4.21436},{"c":4.2,"h":4.22,"l":4.2,"n":53,"o":4.21,"t":"2026-10-21T16:00:00Z","v":9498,"vw":4.204851},{"c":4.2,"h":4.21,"l":4.2,"n":90,"o":4.205,"t":"2026-10-21T16:05:00Z","v":6098,"vw":4.20031},{"c":4.18,"h":4.19,"l":4.18,"n":64,"o":4.19,"t":"2026-10-21T16:10:00Z","v":6025,"vw":4.187224},{"c":4.21,"h":4.21,"l":4.18,"n":66,"o":4.19,"t":"2026-10-21T16:15:00Z","v":12356,"vw":4.192631},{"c":4.24,"h":4.25,"l":4.22,"n":68,"o":4.22,"t":"2026-10-21T16:20:00Z","v":20089,"vw":4.234479},{"c":4.2,"h":4.24,"l":4.2,"n":41,"o":4.2301,"t":"2026-10-21T16:25:00Z","v":5020,"vw":4.222399},{"c":4.2,"h":4.2183,"l":4.19,"n":44,"o":4.21,"t":"2026-10-21T16:30:00Z","v":2065,"vw":4.205875},{"c":4.26,"h":4.26,"l":4.21,"n":99,"o":4.21,"t":"2026-10-21T16:35:00Z","v":10299,"vw":4.24347},{"c":4.245,"h":4.27,"l":4.24,"n":61,"o":4.26,"t":"2026-10-21T16:40:00Z","v":6636,"vw":4.254965},{"c":4.255,"h":4.27,"l":4.25,"n":34,"o":4.25,"t":"2026-10-21T16:45:00Z","v":1834,"vw":4.261925},{"c":4.23,"h":4.245,"l":4.225,"n":49,"o":4.241,"t":"2026-10-21T16:50:00Z","v":5749,"vw":4.237668},{"c":4.235,"h":4.24,"l":4.235,"n":70,"o":4.2353,"t":"2026-10-21T16:55:00Z","v":5329,"vw":4.237155},{"c":4.275,"h":4.28,"l":4.235,"n":254,"o":4.235,"t":"2026-10-21T17:00:00Z","v":34275,"vw":4.269416},{"c":4.2818,"h":4.3,"l":4.265,"n":138,"o":4.278,"t":"2026-10-21T17:05:00Z","v":37557,"vw":4.282019},{"c":4.27,"h":4.28,"l":4.25,"n":177,"o":4.28,"t":"2026-10-21T17:10:00Z","v":48762,"vw":4.256843},{"c":4.28,"h":4.2814,"l":4.26,"n":87,"o":4.27,"t":"2026-10-21T17:15:00Z","v":10520,"vw":4.272318},{"c":4.305,"h":4.305,"l":4.28,"n":157,"o":4.28,"t":"2026-10-21T17:20:00Z","v":30676,"vw":4.293695},{"c":4.31,"h":4.34,"l":4.305,"n":203,"o":4.305,"t":"2026-10-21T17:25:00Z","v":34731,"vw":4.319153},{"c":4.32,"h":4.33,"l":4.3,"n":52,"o":4.3,"t":"2026-10-21T17:30:00Z","v":7341,"vw":4.311237},{"c":4.32,"h":4.33,"l":4.32,"n":33,"o":4.33,"t":"2026-10-21T17:35:00Z","v":2236,"vw":4.325864},{"c":4.335,"h":4.35,"l":4.32,"n":109,"o":4.32,"t":"2026-10-21T17:40:00Z","v":76881,"vw":4.340099},{"c":4.33,"h":4.345,"l":4.325,"n":114,"o":4.335,"t":"2026-10-21T17:45:00Z","v":20859,"vw":4.333834},{"c":4.34,"h":4.34,"l":4.325,"n":39,"o":4.325,"t":"2026-10-21T17:50:00Z","v":3503,"vw":4.336277},{"c":4.34,"h":4.345,"l":4.335,"n":48,"o":4.345,"t":"2026-10-21T17:55:00Z","v":6865,"vw":4.34085},{"c":4.345,"h":4.3486,"l":4.325,"n":99,"o":4.34,"t":"2026-10-21T18:00:00Z","v":11253,"vw":4.336079},{"c":4.3719,"h":4.38,"l":4.3478,"n":105,"o":4.35,"t":"2026-10-21T18:05:00Z","v":18282,"vw":4.361273},{"c":4.36,"h":4.37,"l":4.355,"n":122,"o":4.36,"t":"2026-10-21T18:10:00Z","v":16210,"vw":4.361278},{"c":4.37,"h":4.3786,"l":4.36,"n":81,"o":4.36,"t":"2026-10-21T18:15:00Z","v":7546,"vw":4.369434},{"c":4.37,"h":4.38,"l":4.365,"n":78,"o":4.375,"t":"2026-10-21T18:20:00Z","v":8030,"vw":4.3714},{"c":4.365,"h":4.38,"l":4.365,"n":125,"o":4.37,"t":"2026-10-21T18:25:00Z","v":16591,"vw":4.371653},{"c":4.355,"h":4.365,"l":4.355,"n":54,"o":4.365,"t":"2026-10-21T18:30:00Z","v":4273,"vw":4.360676},{"c":4.365,"h":4.365,"l":4.3423,"n":145,"o":4.355,"t":"2026-10-21T18:35:00Z","v":11428,"vw":4.352323},{"c":4.3876,"h":4.39,"l":4.3608,"n":86,"o":4.3608,"t":"2026-10-21T18:40:00Z","v":8663,"vw":4.37644},{"c":4.38,"h":4.42,"l":4.36,"n":291,"o":4.39,"t":"2026-10-21T18:45:00Z","v":73858,"vw":4.393581},{"c":4.3895,"h":4.4,"l":4.38,"n":133,"o":4.38,"t":"2026-10-21T18:50:00Z","v":25253,"vw":4.387448},{"c":4.3408,"h":4.395,"l":4.34,"n":96,"o":4.39,"t":"2026-10-21T18:55:00Z","v":11372,"vw":4.374464},{"c":4.32,"h":4.35,"l":4.3,"n":184,"o":4.35,"t":"2026-10-21T19:00:00Z","v":42025,"vw":4.323798},{"c":4.31,"h":4.33,"l":4.31,"n":155,"o":4.31,"t":"2026-10-21T19:05:00Z","v":10762,"vw":4.314092},{"c":4.3035,"h":4.3177,"l":4.29,"n":106,"o":4.3177,"t":"2026-10-21T19:10:00Z","v":31891,"vw":4.297007},{"c":4.35,"h":4.35,"l":4.301,"n":63,"o":4.301,"t":"2026-10-21T19:15:00Z","v":5690,"vw":4.325388},{"c":4.35,"h":4.35,"l":4.331,"n":58,"o":4.34,"t":"2026-10-21T19:20:00Z","v":10408,"vw":4.339982},{"c":4.36,"h":4.36,"l":4.34,"n":110,"o":4.35,"t":"2026-10-21T19:25:00Z","v":14987,"vw":4.351059},{"c":4.365,"h":4.37,"l":4.36,"n":66,"o":4.36,"t":"2026-10-21T19:30:00Z","v":7568,"vw":4.363937},{"c":4.37,"h":4.375,"l":4.355,"n":73,"o":4.365,"t":"2026-10-21T19:35:00Z","v":7507,"vw":4.363477},{"c":4.365,"h":4.38,"l":4.36,"n":111,"o":4.38,"t":"2026-10-21T19:40:00Z","v":11338,"vw":4.365679},{"c":4.395,"h":4.4,"l":4.365,"n":141,"o":4.365,"t":"2026-10-21T19:45:00Z","v":17722,"vw":4.384444},{"c":4.37,"h":4.4,"l":4.37,"n":177,"o":4.39,"t":"2026-10-21T19:50:00Z","v":21073,"vw":4.385997},{"c":4.355,"h":4.3799,"l":4.35,"n":448,"o":4.375,"t":"2026-10-21T19:55:00Z","v":46235,"vw":4.364377},{"c":4.3401,"h":4.44,"l":4.3401,"n":9,"o":4.36,"t":"2026-10-21T20:00:00Z","v":23407,"vw":4.359138},{"c":4.3216,"h":4.3216,"l":4.3216,"n":1,"o":4.3216,"t":"2026-10-21T20:05:00Z","v":699,"vw":4.3216},{"c":4.404,"h":4.404,"l":4.404,"n":1,"o":4.404,"t":"2026-10-21T20:15:00Z","v":100,"vw":4.404},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-21T20:20:00Z","v":199,"vw":4.37},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-10-21T20:25:00Z","v":799,"vw":4.42},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T20:35:00Z","v":400,"vw":4.42},{"c":4.18,"h":4.42,"l":4.18,"n":3,"o":4.42,"t":"2026-10-21T20:45:00Z","v":404,"vw":4.298173},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T21:10:00Z","v":180,"vw":4.36},{"c":4.3614,"h":4.3614,"l":4.3614,"n":1,"o":4.3614,"t":"2026-10-21T21:20:00Z","v":501,"vw":4.3614},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T21:40:00Z","v":1128,"vw":4.43},{"c":4.4,"h":4.415,"l":4.4,"n":4,"o":4.415,"t":"2026-10-21T21:45:00Z","v":2873,"vw":4.402262},{"c":4.3603,"h":4.38,"l":4.3603,"n":12,"o":4.38,"t":"2026-10-21T22:05:00Z","v":14294,"vw":4.364265},{"c":4.4255,"h":4.4255,"l":4.4255,"n":1,"o":4.4255,"t":"2026-10-21T22:20:00Z","v":500,"vw":4.4255},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T22:55:00Z","v":120,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":16,"o":4.38,"t":"2026-10-21T23:25:00Z","v":2890,"vw":4.38},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T23:35:00Z","v":100,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":9,"o":4.38,"t":"2026-10-21T23:45:00Z","v":851,"vw":4.38},{"c":4.36,"h":4.3627,"l":4.36,"n":2,"o":4.3627,"t":"2026-10-21T23:50:00Z","v":2119,"vw":4.360152},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T23:55:00Z","v":100,"vw":4.36},{"c":4.15,"h":4.17,"l":4.11,"n":23,"o":4.16,"t":"2026-10-22T08:00:00Z","v":4035,"vw":4.15472},{"c":4.125,"h":4.13,"l":4.125,"n":4,"o":4.13,"t":"2026-10-22T08:05:00Z","v":2269,"vw":4.129726},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-10-22T08:10:00Z","v":100,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":6,"o":4.12,"t":"2026-10-22T08:15:00Z","v":581,"vw":4.12},{"c":4.06,"h":4.11,"l":4.02,"n":27,"o":4.11,"t":"2026-10-22T08:20:00Z","v":6756,"vw":4.061697},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T08:35:00Z","v":500,"vw":4.01},{"c":4.0197,"h":4.0197,"l":4.0197,"n":1,"o":4.0197,"t":"2026-10-22T08:45:00Z","v":355,"vw":4.0197},{"c":4.0167,"h":4.0167,"l":4.0167,"n":1,"o":4.0167,"t":"2026-10-22T08:50:00Z","v":1624,"vw":4.0167},{"c":4.07,"h":4.07,"l":4.06,"n":4,"o":4.07,"t":"2026-10-22T09:05:00Z","v":3070,"vw":4.06912},{"c":4.1,"h":4.1,"l":4.09,"n":4,"o":4.09,"t":"2026-10-22T09:15:00Z","v":1432,"vw":4.098601},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-22T09:35:00Z","v":1395,"vw":4.05},{"c":4.0018,"h":4.0018,"l":4.0018,"n":1,"o":4.0018,"t":"2026-10-22T09:45:00Z","v":1000,"vw":4.0018},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-22T09:55:00Z","v":433,"vw":4.05},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T10:05:00Z","v":2394,"vw":4.01},{"c":4.06,"h":4.06,"l":4.05,"n":19,"o":4.05,"t":"2026-10-22T10:15:00Z","v":6468,"vw":4.057239},{"c":4.05,"h":4.06,"l":4.05,"n":16,"o":4.06,"t":"2026-10-22T10:35:00Z","v":1293,"vw":4.059136},{"c":4.021,"h":4.021,"l":4.021,"n":1,"o":4.021,"t":"2026-10-22T10:55:00Z","v":1000,"vw":4.021},{"c":4.05,"h":4.0507,"l":4.0093,"n":10,"o":4.0507,"t":"2026-10-22T11:00:00Z","v":6346,"vw":4.037384},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-10-22T11:05:00Z","v":2217,"vw":4.06},{"c":4.07,"h":4.08,"l":4.07,"n":3,"o":4.08,"t":"2026-10-22T11:10:00Z","v":1300,"vw":4.072308},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-22T11:15:00Z","v":100,"vw":4.08},{"c":4.08,"h":4.09,"l":4.08,"n":2,"o":4.09,"t":"2026-10-22T11:20:00Z","v":3500,"vw":4.087143},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-10-22T11:25:00Z","v":1042,"vw":4.07},{"c":4.09,"h":4.09,"l":4.09,"n":13,"o":4.09,"t":"2026-10-22T11:35:00Z","v":900,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T12:20:00Z","v":2000,"vw":4.09},{"c":4.1529,"h":4.1529,"l":4.1529,"n":1,"o":4.1529,"t":"2026-10-22T12:40:00Z","v":100,"vw":4.1529},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-22T12:45:00Z","v":100,"vw":4.16},{"c":4.11,"h":4.15,"l":4.11,"n":2,"o":4.15,"t":"2026-10-22T12:50:00Z","v":4920,"vw":4.131976},{"c":4.1745,"h":4.1745,"l":4.1745,"n":1,"o":4.1745,"t":"2026-10-22T13:05:00Z","v":261,"vw":4.1745},{"c":4.03,"h":4.16,"l":4,"n":42,"o":4.16,"t":"2026-10-22T13:25:00Z","v":15028,"vw":4.074173},{"c":4.13,"h":4.18,"l":4.05,"n":103,"o":4.07,"t":"2026-10-22T13:30:00Z","v":30326,"vw":4.088794},{"c":4.13,"h":4.1998,"l":4.13,"n":74,"o":4.16,"t":"2026-10-22T13:35:00Z","v":11911,"vw":4.154734},{"c":4.125,"h":4.1588,"l":4.09,"n":169,"o":4.12,"t":"2026-10-22T13:40:00Z","v":41584,"vw":4.120867},{"c":4.095,"h":4.11,"l":4.07,"n":151,"o":4.11,"t":"2026-10-22T13:45:00Z","v":14890,"vw":4.093886},{"c":4.11,"h":4.125,"l":4.07,"n":115,"o":4.09,"t":"2026-10-22T13:50:00Z","v":24163,"vw":4.078707},{"c":4.14,"h":4.1697,"l":4.135,"n":63,"o":4.135,"t":"2026-10-22T13:55:00Z","v":33146,"vw":4.147963},{"c":4.12,"h":4.17,"l":4.12,"n":197,"o":4.15,"t":"2026-10-22T14:00:00Z","v":15486,"vw":4.148848},{"c":4.075,"h":4.11,"l":4.06,"n":111,"o":4.11,"t":"2026-10-22T14:05:00Z","v":33302,"vw":4.081556},{"c":4.07,"h":4.095,"l":4.07,"n":92,"o":4.075,"t":"2026-10-22T14:10:00Z","v":13228,"vw":4.082119},{"c":4.055,"h":4.06,"l":4.04,"n":93,"o":4.06,"t":"2026-10-22T14:15:00Z","v":31403,"vw":4.048909},{"c":4.05,"h":4.06,"l":4.04,"n":126,"o":4.05,"t":"2026-10-22T14:20:00Z","v":10677,"vw":4.046421},{"c":3.9814,"h":4.05,"l":3.9805,"n":131,"o":4.05,"t":"2026-10-22T14:25:00Z","v":37062,"vw":4.012416},{"c":3.98,"h":3.9997,"l":3.97,"n":105,"o":3.99,"t":"2026-10-22T14:30:00Z","v":13844,"vw":3.979967},{"c":3.985,"h":3.99,"l":3.97,"n":121,"o":3.98,"t":"2026-10-22T14:35:00Z","v":25820,"vw":3.980625},{"c":4.03,"h":4.03,"l":3.995,"n":104,"o":4,"t":"2026-10-22T14:40:00Z","v":15755,"vw":4.012538},{"c":3.99,"h":4.03,"l":3.99,"n":85,"o":4.03,"t":"2026-10-22T14:45:00Z","v":10129,"vw":3.998634},{"c":3.99,"h":4.005,"l":3.98,"n":113,"o":4,"t":"2026-10-22T14:50:00Z","v":8403,"vw":3.993293},{"c":3.99,"h":3.995,"l":3.9801,"n":142,"o":3.995,"t":"2026-10-22T14:55:00Z","v":17301,"vw":3.985975},{"c":3.985,"h":4,"l":3.985,"n":79,"o":4,"t":"2026-10-22T15:00:00Z","v":6117,"vw":3.989568},{"c":3.965,"h":3.985,"l":3.964,"n":119,"o":3.985,"t":"2026-10-22T15:05:00Z","v":16661,"vw":3.975684},{"c":3.965,"h":3.975,"l":3.94,"n":538,"o":3.965,"t":"2026-10-22T15:10:00Z","v":54428,"vw":3.961345},{"c":3.96,"h":3.975,"l":3.96,"n":183,"o":3.97,"t":"2026-10-22T15:15:00Z","v":26450,"vw":3.965798},{"c":3.97,"h":3.979,"l":3.93,"n":228,"o":3.96,"t":"2026-10-22T15:20:00Z","v":28629,"vw":3.956731},{"c":3.95,"h":3.98,"l":3.945,"n":50,"o":3.97,"t":"2026-10-22T15:25:00Z","v":6692,"vw":3.956281},{"c":3.94,"h":3.95,"l":3.9301,"n":105,"o":3.94,"t":"2026-10-22T15:30:00Z","v":9078,"vw":3.936302},{"c":3.9402,"h":3.97,"l":3.94,"n":123,"o":3.94,"t":"2026-10-22T15:35:00Z","v":16156,"vw":3.955078},{"c":3.94,"h":3.9499,"l":3.925,"n":69,"o":3.9499,"t":"2026-10-22T15:40:00Z","v":6944,"vw":3.938964},{"c":3.935,"h":3.9584,"l":3.92,"n":102,"o":3.92,"t":"2026-10-22T15:45:00Z","v":17039,"vw":3.939276},{"c":3.96,"h":3.965,"l":3.94,"n":75,"o":3.94,"t":"2026-10-22T15:50:00Z","v":8765,"vw":3.958294},{"c":3.95,"h":3.98,"l":3.95,"n":96,"o":3.965,"t":"2026-10-22T15:55:00Z","v":9849,"vw":3.960084},{"c":3.945,"h":3.96,"l":3.9401,"n":60,"o":3.96,"t":"2026-10-22T16:00:00Z","v":9311,"vw":3.955995},{"c":3.94,"h":3.945,"l":3.9301,"n":44,"o":3.94,"t":"2026-10-22T16:05:00Z","v":9973,"vw":3.934996},{"c":3.9598,"h":3.9598,"l":3.935,"n":107,"o":3.9401,"t":"2026-10-22T16:10:00Z","v":10154,"vw":3.941569},{"c":3.968,"h":3.968,"l":3.95,"n":20,"o":3.96,"t":"2026-10-22T16:15:00Z","v":5836,"vw":3.958181},{"c":3.945,"h":3.96,"l":3.945,"n":34,"o":3.95,"t":"2026-10-22T16:20:00Z","v":8576,"vw":3.951334},{"c":3.945,"h":3.9599,"l":3.9405,"n":30,"o":3.9599,"t":"2026-10-22T16:25:00Z","v":3230,"vw":3.951878},{"c":3.91,"h":3.945,"l":3.905,"n":89,"o":3.945,"t":"2026-10-22T16:30:00Z","v":13826,"vw":3.915604},{"c":3.9,"h":3.91,"l":3.9,"n":34,"o":3.905,"t":"2026-10-22T16:35:00Z","v":3903,"vw":3.901132},{"c":3.86,"h":3.8999,"l":3.86,"n":96,"o":3.895,"t":"2026-10-22T16:40:00Z","v":24936,"vw":3.876907},{"c":3.81,"h":3.869,"l":3.81,"n":132,"o":3.869,"t":"2026-10-22T16:45:00Z","v":43629,"vw":3.839999},{"c":3.805,"h":3.815,"l":3.79,"n":119,"o":3.805,"t":"2026-10-22T16:50:00Z","v":21047,"vw":3.799348},{"c":3.835,"h":3.835,"l":3.805,"n":77,"o":3.805,"t":"2026-10-22T16:55:00Z","v":13185,"vw":3.825837},{"c":3.8199,"h":3.84,"l":3.8101,"n":63,"o":3.84,"t":"2026-10-22T17:00:00Z","v":24405,"vw":3.82936},{"c":3.815,"h":3.83,"l":3.8095,"n":83,"o":3.8195,"t":"2026-10-22T17:05:00Z","v":14895,"vw":3.814025},{"c":3.8071,"h":3.815,"l":3.8001,"n":43,"o":3.81,"t":"2026-10-22T17:10:00Z","v":9184,"vw":3.805995},{"c":3.8299,"h":3.83,"l":3.8044,"n":88,"o":3.81,"t":"2026-10-22T17:15:00Z","v":15143,"vw":3.812266},{"c":3.825,"h":3.825,"l":3.815,"n":65,"o":3.825,"t":"2026-10-22T17:20:00Z","v":7933,"vw":3.820886},{"c":3.8265,"h":3.8265,"l":3.815,"n":30,"o":3.825,"t":"2026-10-22T17:25:00Z","v":3574,"vw":3.820774},{"c":3.8299,"h":3.8299,"l":3.82,"n":16,"o":3.82,"t":"2026-10-22T17:30:00Z","v":6607,"vw":3.829205},{"c":3.82,"h":3.825,"l":3.805,"n":148,"o":3.82,"t":"2026-10-22T17:35:00Z","v":20511,"vw":3.810531},{"c":3.8198,"h":3.8199,"l":3.8105,"n":22,"o":3.8199,"t":"2026-10-22T17:40:00Z","v":25160,"vw":3.814672},{"c":3.7999,"h":3.81,"l":3.7999,"n":27,"o":3.81,"t":"2026-10-22T17:45:00Z","v":6894,"vw":3.807829},{"c":3.8,"h":3.8,"l":3.795,"n":37,"o":3.795,"t":"2026-10-22T17:50:00Z","v":3496,"vw":3.799042},{"c":3.785,"h":3.8,"l":3.785,"n":42,"o":3.8,"t":"2026-10-22T17:55:00Z","v":2917,"vw":3.792744},{"c":3.76,"h":3.7899,"l":3.755,"n":72,"o":3.7814,"t":"2026-10-22T18:00:00Z","v":9653,"vw":3.77466},{"c":3.765,"h":3.765,"l":3.75,"n":61,"o":3.7511,"t":"2026-10-22T18:05:00Z","v":5999,"vw":3.759784},{"c":3.76,"h":3.77,"l":3.75,"n":40,"o":3.7699,"t":"2026-10-22T18:10:00Z","v":7608,"vw":3.765108},{"c":3.755,"h":3.76,"l":3.7511,"n":43,"o":3.76,"t":"2026-10-22T18:15:00Z","v":4985,"vw":3.756941},{"c":3.765,"h":3.77,"l":3.755,"n":138,"o":3.755,"t":"2026-10-22T18:20:00Z","v":29733,"vw":3.762625},{"c":3.758,"h":3.77,"l":3.755,"n":36,"o":3.765,"t":"2026-10-22T18:25:00Z","v":4715,"vw":3.765021},{"c":3.75,"h":3.7586,"l":3.75,"n":31,"o":3.755,"t":"2026-10-22T18:30:00Z","v":8162,"vw":3.754909}],"history":[{"c":0.5502,"h":0.617,"l":0.4907,"n":164,"o":0.5993,"t":"2024-10-21T04:00:00Z","v":46188,"vw":0.568484},{"c":0.5698,"h":0.5986,"l":0.5229,"n":75,"o":0.54,"t":"2024-10-22T04:00:00Z","v":31262,"vw":0.558227},{"c":0.5087,"h":0.5641,"l":0.5025,"n":142,"o":0.5641,"t":"2024-10-23T04:00:00Z","v":28979,"vw":0.515735},{"c":0.6397,"h":0.727,"l":0.5501,"n":1855,"o":0.5501,"t":"2024-10-24T04:00:00Z","v":676484,"vw":0.643355},{"c":0.7273,"h":0.88,"l":0.55,"n":1388,"o":0.61,"t":"2024-10-25T04:00:00Z","v":477709,"vw":0.711581},{"c":0.5729,"h":0.6985,"l":0.572,"n":352,"o":0.6985,"t":"2024-10-28T04:00:00Z","v":141296,"vw":0.645782},{"c":0.562,"h":0.6185,"l":0.56,"n":128,"o":0.58,"t":"2024-10-29T04:00:00Z","v":21640,"vw":0.576805},{"c":0.55,"h":0.5768,"l":0.55,"n":105,"o":0.556,"t":"2024-10-30T04:00:00Z","v":29252,"vw":0.558712},{"c":0.53,"h":0.5502,"l":0.5201,"n":136,"o":0.55,"t":"2024-10-31T04:00:00Z","v":35578,"vw":0.535035},{"c":0.5098,"h":0.5595,"l":0.5013,"n":91,"o":0.5499,"t":"2024-11-01T04:00:00Z","v":21300,"vw":0.523813},{"c":0.5416,"h":0.6798,"l":0.527,"n":2089,"o":0.527,"t":"2024-11-04T05:00:00Z","v":796045,"vw":0.594607},{"c":0.5623,"h":0.63,"l":0.54,"n":362,"o":0.54,"t":"2024-11-05T05:00:00Z","v":129683,"vw":0.58188},{"c":0.535,"h":0.64,"l":0.5013,"n":498,"o":0.64,"t":"2024-11-06T05:00:00Z","v":215188,"vw":0.554644},{"c":0.538,"h":0.5462,"l":0.5003,"n":219,"o":0.5462,"t":"2024-11-07T05:00:00Z","v":89249,"vw":0.519839},{"c":0.5399,"h":0.5559,"l":0.5,"n":151,"o":0.52,"t":"2024-11-08T05:00:00Z","v":86788,"vw":0.513378},{"c":0.6217,"h":0.6881,"l":0.4263,"n":49316,"o":0.57,"t":"2024-11-11T05:00:00Z","v":20796907,"vw":0.53953},{"c":0.6493,"h":0.68,"l":0.5541,"n":2995,"o":0.5692,"t":"2024-11-12T05:00:00Z","v":743261,"vw":0.622273},{"c":0.6655,"h":0.69,"l":0.6128,"n":2140,"o":0.6298,"t":"2024-11-13T05:00:00Z","v":494279,"vw":0.670689},{"c":0.6099,"h":0.65,"l":0.573,"n":416,"o":0.6202,"t":"2024-11-14T05:00:00Z","v":99752,"vw":0.607417},{"c":0.5348,"h":0.59,"l":0.51,"n":213,"o":0.59,"t":"2024-11-15T05:00:00Z","v":102306,"vw":0.53992},{"c":0.513,"h":0.539,"l":0.5,"n":148,"o":0.5272,"t":"2024-11-18T05:00:00Z","v":68764,"vw":0.50273},{"c":0.496,"h":0.51,"l":0.48,"n":155,"o":0.51,"t":"2024-11-19T05:00:00Z","v":46784,"vw":0.499205},{"c":0.493,"h":0.5096,"l":0.4801,"n":111,"o":0.496,"t":"2024-11-20T05:00:00Z","v":29547,"vw":0.488731},{"c":0.4743,"h":0.4927,"l":0.4703,"n":95,"o":0.48,"t":"2024-11-21T05:00:00Z","v":35372,"vw":0.479656},{"c":0.4796,"h":0.499,"l":0.46,"n":131,"o":0.485,"t":"2024-11-22T05:00:00Z","v":48423,"vw":0.483654},{"c":0.4869,"h":0.499,"l":0.461,"n":156,"o":0.48,"t":"2024-11-25T05:00:00Z","v":49561,"vw":0.475289},{"c":0.5001,"h":0.54,"l":0.469,"n":109,"o":0.469,"t":"2024-11-26T05:00:00Z","v":23343,"vw":0.494609},{"c":0.485,"h":0.5099,"l":0.48,"n":65,"o":0.48,"t":"2024-11-27T05:00:00Z","v":12082,"vw":0.48969},{"c":0.495,"h":0.5101,"l":0.495,"n":42,"o":0.503,"t":"2024-11-29T05:00:00Z","v":5490,"vw":0.502216},{"c":0.5,"h":0.54,"l":0.4611,"n":145,"o":0.5017,"t":"2024-12-02T05:00:00Z","v":82616,"vw":0.510659},{"c":0.5011,"h":0.54,"l":0.472,"n":114,"o":0.507,"t":"2024-12-03T05:00:00Z","v":142769,"vw":0.511981},{"c":0.53,"h":0.54,"l":0.4802,"n":176,"o":0.5262,"t":"2024-12-04T05:00:00Z","v":57088,"vw":0.508065},{"c":0.6165,"h":0.6315,"l":0.52,"n":836,"o":0.535,"t":"2024-12-05T05:00:00Z","v":187974,"vw":0.584156},{"c":0.649,"h":0.68,"l":0.5908,"n":158,"o":0.65,"t":"2024-12-06T05:00:00Z","v":91335,"vw":0.642044},{"c":0.68,"h":0.735,"l":0.633,"n":271,"o":0.6583,"t":"2024-12-09T05:00:00Z","v":91373,"vw":0.673187},{"c":0.686,"h":0.73,"l":0.65,"n":257,"o":0.724,"t":"2024-12-10T05:00:00Z","v":56992,"vw":0.686402},{"c":0.865,"h":0.8999,"l":0.701,"n":5476,"o":0.7207,"t":"2024-12-11T05:00:00Z","v":2067380,"vw":0.827796},{"c":0.62,"h":0.8799,"l":0.601,"n":1656,"o":0.8769,"t":"2024-12-12T05:00:00Z","v":708401,"vw":0.687605},{"c":0.6601,"h":0.68,"l":0.6025,"n":239,"o":0.617,"t":"2024-12-13T05:00:00Z","v":99109,"vw":0.649764},{"c":0.6003,"h":0.6798,"l":0.59,"n":292,"o":0.6403,"t":"2024-12-16T05:00:00Z","v":96534,"vw":0.620658},{"c":0.6499,"h":0.66,"l":0.59,"n":88,"o":0.59,"t":"2024-12-17T05:00:00Z","v":32854,"vw":0.623093},{"c":0.6511,"h":0.71,"l":0.616,"n":152,"o":0.67,"t":"2024-12-18T05:00:00Z","v":54015,"vw":0.671783},{"c":0.63,"h":0.698,"l":0.62,"n":95,"o":0.6226,"t":"2024-12-19T05:00:00Z","v":31121,"vw":0.645157},{"c":0.679,"h":0.7,"l":0.6417,"n":200,"o":0.7,"t":"2024-12-20T05:00:00Z","v":63076,"vw":0.672127},{"c":0.5981,"h":0.6479,"l":0.59,"n":149,"o":0.621,"t":"2024-12-23T05:00:00Z","v":48241,"vw":0.60604},{"c":0.5987,"h":0.621,"l":0.57,"n":35,"o":0.621,"t":"2024-12-24T05:00:00Z","v":8204,"vw":0.584583},{"c":0.58,"h":0.6,"l":0.53,"n":6203,"o":0.5521,"t":"2024-12-26T05:00:00Z","v":160820,"vw":0.567056},{"c":0.6298,"h":0.6307,"l":0.5408,"n":9985,"o":0.6,"t":"2024-12-27T05:00:00Z","v":212182,"vw":0.590297},{"c":5.16,"h":5.9014,"l":4.66,"n":1302,"o":5.795,"t":"2024-12-30T05:00:00Z","v":90323,"vw":5.217275},{"c":4.855,"h":5.1,"l":4.52,"n":426,"o":5,"t":"2024-12-31T05:00:00Z","v":22045,"vw":4.763989},{"c":5.86,"h":5.94,"l":4.71,"n":503,"o":4.71,"t":"2025-01-02T05:00:00Z","v":47919,"vw":5.368248},{"c":5.9702,"h":6.255,"l":5.5826,"n":302,"o":5.84,"t":"2025-01-03T05:00:00Z","v":19641,"vw":5.811041},{"c":5.8306,"h":6.09,"l":5.61,"n":192,"o":5.93,"t":"2025-01-06T05:00:00Z","v":15729,"vw":5.773941},{"c":5.6085,"h":5.98,"l":5.2399,"n":149,"o":5.6054,"t":"2025-01-07T05:00:00Z","v":15099,"vw":5.505849},{"c":5.5,"h":5.87,"l":5.4,"n":506,"o":5.49,"t":"2025-01-08T05:00:00Z","v":21336,"vw":5.534974},{"c":5.8,"h":5.83,"l":5.5,"n":224,"o":5.53,"t":"2025-01-10T05:00:00Z","v":7678,"vw":5.657895},{"c":5.6736,"h":5.8,"l":5.2,"n":105,"o":5.52,"t":"2025-01-13T05:00:00Z","v":5978,"vw":5.552826},{"c":5.6,"h":5.72,"l":5.4602,"n":264,"o":5.71,"t":"2025-01-14T05:00:00Z","v":11570,"vw":5.619014},{"c":5.29,"h":5.6195,"l":5,"n":171,"o":5.36,"t":"2025-01-15T05:00:00Z","v":24610,"vw":5.264531},{"c":5.21,"h":5.63,"l":5.21,"n":443,"o":5.29,"t":"2025-01-16T05:00:00Z","v":27629,"vw":5.452156},{"c":5.5,"h":6.7,"l":5.06,"n":1255,"o":5.06,"t":"2025-01-17T05:00:00Z","v":36723,"vw":5.745324},{"c":5.39,"h":6.6721,"l":5.39,"n":351,"o":5.94,"t":"2025-01-21T05:00:00Z","v":61238,"vw":6.113457},{"c":5.91,"h":6.35,"l":5.4908,"n":655,"o":5.71,"t":"2025-01-22T05:00:00Z","v":30924,"vw":5.928949},{"c":5.54,"h":6.212,"l":5.325,"n":756,"o":5.72,"t":"2025-01-23T05:00:00Z","v":25581,"vw":5.914739},{"c":5.43,"h":5.6843,"l":5.43,"n":88,"o":5.54,"t":"2025-01-24T05:00:00Z","v":5450,"vw":5.56347},{"c":5.14,"h":5.72,"l":5.14,"n":543,"o":5.33,"t":"2025-01-27T05:00:00Z","v":30012,"vw":5.47095},{"c":5.39,"h":5.39,"l":5.39,"n":52,"o":5.39,"t":"2025-01-28T05:00:00Z","v":543,"vw":5.39},{"c":5.3,"h":5.4999,"l":5.3,"n":39,"o":5.46,"t":"2025-01-29T05:00:00Z","v":1768,"vw":5.416971},{"c":4.95,"h":6.6199,"l":4.88,"n":658,"o":5.3,"t":"2025-01-30T05:00:00Z","v":67282,"vw":5.801479},{"c":5.42,"h":5.42,"l":5,"n":94,"o":5,"t":"2025-01-31T05:00:00Z","v":5353,"vw":5.263539},{"c":5.51,"h":5.59,"l":5.2,"n":138,"o":5.2,"t":"2025-02-03T05:00:00Z","v":5402,"vw":5.473215},{"c":5.51,"h":5.5199,"l":5.415,"n":47,"o":5.51,"t":"2025-02-04T05:00:00Z","v":2107,"vw":5.465116},{"c":5.42,"h":5.61,"l":5.42,"n":44,"o":5.52,"t":"2025-02-05T05:00:00Z","v":3592,"vw":5.516511},{"c":5.32,"h":5.4999,"l":5.2868,"n":28,"o":5.4999,"t":"2025-02-06T05:00:00Z","v":1601,"vw":5.382776},{"c":5.48,"h":5.48,"l":5.07,"n":23,"o":5.07,"t":"2025-02-07T05:00:00Z","v":703,"vw":5.307909},{"c":5.35,"h":5.48,"l":5.1756,"n":27,"o":5.452,"t":"2025-02-10T05:00:00Z","v":1844,"vw":5.325731},{"c":5.06,"h":5.3129,"l":5.05,"n":37,"o":5.175,"t":"2025-02-11T05:00:00Z","v":1140,"vw":5.158204},{"c":5.33,"h":5.35,"l":4.96,"n":44,"o":5.05,"t":"2025-02-12T05:00:00Z","v":2376,"vw":5.093155},{"c":5.244,"h":5.33,"l":4.9062,"n":65,"o":5.33,"t":"2025-02-13T05:00:00Z","v":1913,"vw":5.032186},{"c":5.04,"h":5.2797,"l":5.04,"n":36,"o":5.2797,"t":"2025-02-14T05:00:00Z","v":1111,"vw":5.211353},{"c":4.93,"h":5.0119,"l":4.8,"n":48,"o":5,"t":"2025-02-18T05:00:00Z","v":3790,"vw":4.876795},{"c":4.8,"h":4.93,"l":4.8,"n":42,"o":4.93,"t":"2025-02-19T05:00:00Z","v":2519,"vw":4.85805},{"c":4.7798,"h":4.8,"l":4.7798,"n":29,"o":4.8,"t":"2025-02-20T05:00:00Z","v":787,"vw":4.794925},{"c":4.7206,"h":4.79,"l":4.56,"n":40,"o":4.56,"t":"2025-02-21T05:00:00Z","v":4311,"vw":4.651868},{"c":4.2,"h":4.65,"l":4.2,"n":66,"o":4.62,"t":"2025-02-24T05:00:00Z","v":3510,"vw":4.369277},{"c":4.02,"h":4.29,"l":4.02,"n":77,"o":4.21,"t":"2025-02-25T05:00:00Z","v":10992,"vw":4.2269},{"c":4.11,"h":4.4,"l":4.02,"n":59,"o":4.23,"t":"2025-02-26T05:00:00Z","v":2668,"vw":4.136392},{"c":3.84,"h":4.12,"l":3.703,"n":47,"o":4.11,"t":"2025-02-27T05:00:00Z","v":7460,"vw":3.996188},{"c":3.85,"h":4,"l":3.82,"n":65,"o":3.82,"t":"2025-02-28T05:00:00Z","v":7510,"vw":3.92905},{"c":4.2008,"h":4.27,"l":3.85,"n":54,"o":3.85,"t":"2025-03-03T05:00:00Z","v":5455,"vw":4.02565},{"c":4,"h":4.265,"l":3.9268,"n":91,"o":4.1,"t":"2025-03-04T05:00:00Z","v":10699,"vw":4.039008},{"c":4.12,"h":4.12,"l":3.7528,"n":175,"o":4,"t":"2025-03-05T05:00:00Z","v":3659,"vw":3.954708},{"c":3.93,"h":4.2899,"l":3.8724,"n":39,"o":4.2899,"t":"2025-03-06T05:00:00Z","v":2452,"vw":4.078961},{"c":4.105,"h":4.2,"l":3.86,"n":101,"o":3.86,"t":"2025-03-07T05:00:00Z","v":3868,"vw":4.128292},{"c":4.29,"h":4.29,"l":4.09,"n":40,"o":4.134,"t":"2025-03-10T04:00:00Z","v":2577,"vw":4.235149},{"c":4.39,"h":4.47,"l":4.1436,"n":273,"o":4.15,"t":"2025-03-11T04:00:00Z","v":11211,"vw":4.262989},{"c":4.47,"h":4.47,"l":4.3159,"n":67,"o":4.39,"t":"2025-03-12T04:00:00Z","v":4135,"vw":4.357159},{"c":4.68,"h":4.85,"l":4.34,"n":384,"o":4.67,"t":"2025-03-13T04:00:00Z","v":13173,"vw":4.602048},{"c":4.6,"h":5,"l":4.36,"n":473,"o":5,"t":"2025-03-14T04:00:00Z","v":22298,"vw":4.572504},{"c":4.18,"h":4.97,"l":4.18,"n":906,"o":4.85,"t":"2025-03-17T04:00:00Z","v":17614,"vw":4.547559},{"c":4.53,"h":4.68,"l":3.95,"n":574,"o":4.11,"t":"2025-03-18T04:00:00Z","v":14865,"vw":4.231092},{"c":4.3,"h":4.67,"l":4.1,"n":420,"o":4.53,"t":"2025-03-19T04:00:00Z","v":10090,"vw":4.320553},{"c":4.34,"h":4.81,"l":4.16,"n":361,"o":4.26,"t":"2025-03-20T04:00:00Z","v":14817,"vw":4.469248},{"c":4.93,"h":4.93,"l":4.29,"n":806,"o":4.3,"t":"2025-03-21T04:00:00Z","v":26565,"vw":4.626067},{"c":4.6,"h":4.97,"l":4.36,"n":579,"o":4.69,"t":"2025-03-24T04:00:00Z","v":15194,"vw":4.669729},{"c":4.68,"h":4.85,"l":4.4,"n":351,"o":4.4,"t":"2025-03-25T04:00:00Z","v":8163,"vw":4.610273},{"c":4.7899,"h":5.07,"l":4.7899,"n":434,"o":4.8364,"t":"2025-03-26T04:00:00Z","v":10466,"vw":4.949874},{"c":4.59,"h":4.65,"l":4.59,"n":94,"o":4.6,"t":"2025-03-27T04:00:00Z","v":2645,"vw":4.61153},{"c":5.5,"h":6.1702,"l":4.45,"n":1318,"o":4.65,"t":"2025-03-28T04:00:00Z","v":41090,"vw":5.220507},{"c":5,"h":6.4165,"l":4.8701,"n":1528,"o":5.41,"t":"2025-03-31T04:00:00Z","v":89671,"vw":5.613572},{"c":5,"h":6.46,"l":5,"n":560,"o":5.2,"t":"2025-04-01T04:00:00Z","v":28089,"vw":5.46099},{"c":4.9,"h":6.09,"l":4.81,"n":169,"o":4.98,"t":"2025-04-02T04:00:00Z","v":7616,"vw":5.274243},{"c":4.81,"h":5.24,"l":4.34,"n":645,"o":4.92,"t":"2025-04-03T04:00:00Z","v":16089,"vw":4.860952},{"c":4,"h":5.1609,"l":4,"n":252,"o":4.95,"t":"2025-04-04T04:00:00Z","v":17909,"vw":4.312926},{"c":37.7,"h":48.47,"l":11.59,"n":388662,"o":14.27,"t":"2025-04-07T04:00:00Z","v":25056306,"vw":26.995391},{"c":32.82,"h":34.92,"l":23,"n":42284,"o":32.75,"t":"2025-04-08T04:00:00Z","v":1888457,"vw":29.067801},{"c":27.38,"h":35.2899,"l":25.61,"n":9876,"o":31.28,"t":"2025-04-09T04:00:00Z","v":506240,"vw":30.343112},{"c":44.97,"h":61.36,"l":27.2001,"n":111492,"o":28.8,"t":"2025-04-10T04:00:00Z","v":3901181,"vw":46.804185},{"c":51.21,"h":62,"l":44.4,"n":42893,"o":58.69,"t":"2025-04-11T04:00:00Z","v":1459933,"vw":53.703995},{"c":65.94,"h":68.21,"l":51.49,"n":23732,"o":51.49,"t":"2025-04-14T04:00:00Z","v":910563,"vw":61.027689},{"c":74.45,"h":79.5,"l":62,"n":17410,"o":67.3,"t":"2025-04-15T04:00:00Z","v":627981,"vw":73.145723},{"c":72.08,"h":77.65,"l":62,"n":12563,"o":76.68,"t":"2025-04-16T04:00:00Z","v":402662,"vw":69.128335},{"c":52.875,"h":68.99,"l":42,"n":16799,"o":67.68,"t":"2025-04-17T04:00:00Z","v":644186,"vw":53.153037},{"c":39.35,"h":49.48,"l":35.8045,"n":9148,"o":46.11,"t":"2025-04-21T04:00:00Z","v":362889,"vw":41.758996},{"c":44.86,"h":48.78,"l":32.36,"n":7199,"o":36,"t":"2025-04-22T04:00:00Z","v":334338,"vw":40.032743},{"c":55.06,"h":58.44,"l":44.4651,"n":9425,"o":44.6,"t":"2025-04-23T04:00:00Z","v":385557,"vw":52.995193},{"c":49.635,"h":57.8099,"l":48.02,"n":4432,"o":54.13,"t":"2025-04-24T04:00:00Z","v":168227,"vw":51.830591},{"c":51.91,"h":62.93,"l":48.3,"n":6826,"o":52.1,"t":"2025-04-25T04:00:00Z","v":293151,"vw":53.819408},{"c":65.17,"h":66.55,"l":48.2,"n":9723,"o":53.7,"t":"2025-04-28T04:00:00Z","v":439019,"vw":59.381534},{"c":73.79,"h":77.83,"l":61.51,"n":10084,"o":66.66,"t":"2025-04-29T04:00:00Z","v":427557,"vw":71.271331},{"c":74.49,"h":76.14,"l":63.02,"n":8261,"o":68,"t":"2025-04-30T04:00:00Z","v":341863,"vw":70.251813},{"c":82.28,"h":84,"l":67.5,"n":7831,"o":69.99,"t":"2025-05-01T04:00:00Z","v":316371,"vw":76.873654},{"c":79.31,"h":91.3772,"l":73.4422,"n":11954,"o":84.96,"t":"2025-05-02T04:00:00Z","v":431957,"vw":81.487584},{"c":71.89,"h":76.9999,"l":64.09,"n":2791,"o":72.09,"t":"2025-05-05T04:00:00Z","v":113807,"vw":69.021634},{"c":72.74,"h":73.66,"l":65,"n":1886,"o":65,"t":"2025-05-06T04:00:00Z","v":64498,"vw":69.747172},{"c":63.99,"h":73.57,"l":63,"n":2553,"o":71.38,"t":"2025-05-07T04:00:00Z","v":129552,"vw":66.457535},{"c":56.41,"h":66.6,"l":53.52,"n":6327,"o":65.92,"t":"2025-05-08T04:00:00Z","v":259928,"vw":59.070442},{"c":74.97,"h":79.73,"l":60.74,"n":4824,"o":61.69,"t":"2025-05-09T04:00:00Z","v":214039,"vw":71.138169},{"c":89.06,"h":97.75,"l":80.4,"n":6641,"o":80.4,"t":"2025-05-12T04:00:00Z","v":251018,"vw":90.679332},{"c":91.31,"h":97.8999,"l":85.63,"n":5638,"o":94.53,"t":"2025-05-13T04:00:00Z","v":153423,"vw":91.726602},{"c":94.25,"h":100.75,"l":91.76,"n":11417,"o":95,"t":"2025-05-14T04:00:00Z","v":272008,"vw":96.35531},{"c":89.99,"h":96.4999,"l":84.0256,"n":5844,"o":93.28,"t":"2025-05-15T04:00:00Z","v":115210,"vw":89.648011},{"c":156.99,"h":156.99,"l":91.2,"n":15975,"o":94.85,"t":"2025-05-16T04:00:00Z","v":389235,"vw":123.616335},{"c":126.8,"h":138,"l":105.1,"n":11745,"o":134,"t":"2025-05-19T04:00:00Z","v":312440,"vw":123.894066},{"c":178.4,"h":187.99,"l":125,"n":15681,"o":134.25,"t":"2025-05-20T04:00:00Z","v":349905,"vw":163.853732},{"c":35.53,"h":37.59,"l":23,"n":42763,"o":33.62,"t":"2025-05-21T04:00:00Z","v":3587239,"vw":31.097287},{"c":42.5,"h":53.88,"l":33.25,"n":70704,"o":33.925,"t":"2025-05-22T04:00:00Z","v":5161325,"vw":44.571191},{"c":34.25,"h":40.21,"l":32,"n":35636,"o":38,"t":"2025-05-23T04:00:00Z","v":2353863,"vw":35.876566},{"c":26.72,"h":38.209,"l":24.15,"n":31906,"o":36.645,"t":"2025-05-27T04:00:00Z","v":2359186,"vw":28.402831},{"c":22.19,"h":28.3,"l":20.6642,"n":21021,"o":26.01,"t":"2025-05-28T04:00:00Z","v":2013580,"vw":23.444977},{"c":19.66,"h":23,"l":19.15,"n":18007,"o":22.69,"t":"2025-05-29T04:00:00Z","v":1898597,"vw":20.190055},{"c":17.51,"h":24.5,"l":17.173,"n":22998,"o":21.5,"t":"2025-05-30T04:00:00Z","v":2806638,"vw":20.330393},{"c":19.71,"h":21.6,"l":16.2133,"n":16982,"o":18.35,"t":"2025-06-02T04:00:00Z","v":1600390,"vw":19.033407},{"c":19.78,"h":23.9775,"l":19,"n":13956,"o":19.92,"t":"2025-06-03T04:00:00Z","v":1605178,"vw":20.998773},{"c":16.74,"h":19.5312,"l":15.82,"n":17467,"o":19.12,"t":"2025-06-04T04:00:00Z","v":1654657,"vw":17.197573},{"c":14.29,"h":16.84,"l":13.86,"n":15704,"o":16.7,"t":"2025-06-05T04:00:00Z","v":1316027,"vw":15.193232},{"c":18.96,"h":19.6331,"l":13.55,"n":17153,"o":14.81,"t":"2025-06-06T04:00:00Z","v":1850617,"vw":17.090725},{"c":23.12,"h":25.5,"l":18.13,"n":22312,"o":20.73,"t":"2025-06-09T04:00:00Z","v":2181398,"vw":22.733445},{"c":26.45,"h":28,"l":24.2501,"n":19514,"o":25.84,"t":"2025-06-10T04:00:00Z","v":1701109,"vw":25.772},{"c":26.27,"h":31.14,"l":25.21,"n":20195,"o":27.15,"t":"2025-06-11T04:00:00Z","v":1996680,"vw":28.349818},{"c":31.56,"h":32.88,"l":21.73,"n":31499,"o":23.405,"t":"2025-06-12T04:00:00Z","v":2654200,"vw":28.881075},{"c":25.73,"h":31.5099,"l":25,"n":25148,"o":29.5735,"t":"2025-06-13T04:00:00Z","v":2033748,"vw":26.663109},{"c":31.06,"h":33.29,"l":26.5,"n":24448,"o":27.83,"t":"2025-06-16T04:00:00Z","v":2091929,"vw":30.310607},{"c":31.09,"h":33.7499,"l":29.625,"n":15559,"o":30,"t":"2025-06-17T04:00:00Z","v":1563648,"vw":31.384726},{"c":31.27,"h":32.58,"l":30.2,"n":11041,"o":30.2,"t":"2025-06-18T04:00:00Z","v":919982,"vw":31.12522},{"c":24.88,"h":31.49,"l":22.85,"n":24847,"o":31.49,"t":"2025-06-20T04:00:00Z","v":2412071,"vw":25.544915},{"c":24.81,"h":27.1771,"l":21.5001,"n":16667,"o":23.8,"t":"2025-06-23T04:00:00Z","v":1658191,"vw":24.822765},{"c":19.63,"h":26.7701,"l":18.06,"n":53152,"o":18.5,"t":"2025-06-24T04:00:00Z","v":5516326,"vw":21.593722},{"c":18.86,"h":20.9,"l":17.5,"n":14926,"o":20.51,"t":"2025-06-25T04:00:00Z","v":1450460,"vw":18.584233},{"c":17.94,"h":19.49,"l":17.5,"n":9961,"o":19.26,"t":"2025-06-26T04:00:00Z","v":788181,"vw":18.137953},{"c":16.82,"h":18,"l":16.05,"n":11064,"o":17.75,"t":"2025-06-27T04:00:00Z","v":903760,"vw":16.733522},{"c":21.44,"h":22.8799,"l":17.01,"n":23655,"o":18,"t":"2025-06-30T04:00:00Z","v":2371077,"vw":20.532087},{"c":21.01,"h":22.3,"l":19.1,"n":9632,"o":20.23,"t":"2025-07-01T04:00:00Z","v":983287,"vw":20.840674},{"c":20.39,"h":20.7678,"l":18.33,"n":13650,"o":20.1,"t":"2025-07-02T04:00:00Z","v":1577953,"vw":19.307166},{"c":23.8,"h":24.69,"l":21,"n":19947,"o":21,"t":"2025-07-03T04:00:00Z","v":2163271,"vw":23.10109},{"c":23.11,"h":23.5,"l":21.36,"n":14903,"o":23.205,"t":"2025-07-07T04:00:00Z","v":1467119,"vw":22.522226},{"c":20.22,"h":24.88,"l":20.12,"n":21478,"o":23.55,"t":"2025-07-08T04:00:00Z","v":2223854,"vw":21.718412},{"c":22.57,"h":22.585,"l":19.75,"n":12468,"o":21.585,"t":"2025-07-09T04:00:00Z","v":1193881,"vw":21.017863},{"c":24.64,"h":26.5,"l":21.63,"n":24722,"o":22.81,"t":"2025-07-10T04:00:00Z","v":2657572,"vw":24.447428},{"c":27.25,"h":28.1299,"l":25.5,"n":28520,"o":25.5,"t":"2025-07-11T04:00:00Z","v":2271678,"vw":26.962171},{"c":24.5,"h":28.68,"l":23.34,"n":29360,"o":28,"t":"2025-07-14T04:00:00Z","v":2700146,"vw":25.497031},{"c":24.68,"h":24.95,"l":22.385,"n":16290,"o":24.54,"t":"2025-07-15T04:00:00Z","v":1469355,"vw":23.560478},{"c":30.36,"h":30.74,"l":25.98,"n":48384,"o":26.8,"t":"2025-07-16T04:00:00Z","v":4735737,"vw":28.916564},{"c":26.74,"h":32,"l":26.54,"n":43543,"o":31.5,"t":"2025-07-17T04:00:00Z","v":3871627,"vw":29.047185},{"c":24.41,"h":28.45,"l":23.66,"n":37582,"o":28.45,"t":"2025-07-18T04:00:00Z","v":3539472,"vw":25.591155},{"c":23.52,"h":27.7899,"l":23.2,"n":33416,"o":27,"t":"2025-07-21T04:00:00Z","v":3428840,"vw":25.841661},{"c":23.58,"h":24.9399,"l":22.5201,"n":25716,"o":24.8,"t":"2025-07-22T04:00:00Z","v":2163102,"vw":23.767789},{"c":21.48,"h":23.04,"l":20.22,"n":31440,"o":23,"t":"2025-07-23T04:00:00Z","v":2872639,"vw":21.310594},{"c":20.11,"h":21.465,"l":19.8,"n":22696,"o":21.32,"t":"2025-07-24T04:00:00Z","v":2053461,"vw":20.442736},{"c":19.18,"h":19.7878,"l":18.4,"n":22400,"o":19.59,"t":"2025-07-25T04:00:00Z","v":2057834,"vw":18.893278},{"c":17.95,"h":20.4899,"l":17.5,"n":22903,"o":20,"t":"2025-07-28T04:00:00Z","v":2497964,"vw":18.22847},{"c":16.07,"h":17.46,"l":15.7014,"n":27990,"o":17.25,"t":"2025-07-29T04:00:00Z","v":3064116,"vw":16.280645},{"c":14.8,"h":16.3,"l":14.2,"n":26129,"o":16.2,"t":"2025-07-30T04:00:00Z","v":2701064,"vw":14.958156},{"c":14.38,"h":15.219,"l":14.31,"n":19804,"o":15.12,"t":"2025-07-31T04:00:00Z","v":1869664,"vw":14.713782},{"c":14.05,"h":14.16,"l":13.13,"n":18306,"o":13.7,"t":"2025-08-01T04:00:00Z","v":1504442,"vw":13.716935},{"c":15.34,"h":15.4315,"l":14.2,"n":15522,"o":14.635,"t":"2025-08-04T04:00:00Z","v":1497349,"vw":14.920382},{"c":14.105,"h":14.9,"l":12.92,"n":20552,"o":14.9,"t":"2025-08-05T04:00:00Z","v":1999976,"vw":13.727462},{"c":13.92,"h":14.36,"l":12.84,"n":20463,"o":14.01,"t":"2025-08-06T04:00:00Z","v":2171123,"vw":13.58241},{"c":13.46,"h":14.56,"l":13,"n":18101,"o":14.22,"t":"2025-08-07T04:00:00Z","v":1828645,"vw":13.644245},{"c":15.68,"h":15.92,"l":13.51,"n":23811,"o":13.55,"t":"2025-08-08T04:00:00Z","v":2859982,"vw":15.12973},{"c":15.08,"h":17.01,"l":15.02,"n":32866,"o":16.21,"t":"2025-08-11T04:00:00Z","v":3185275,"vw":16.150339},{"c":17.84,"h":18.15,"l":14.6001,"n":40956,"o":15,"t":"2025-08-12T04:00:00Z","v":5043534,"vw":16.927963},{"c":18.64,"h":21.8,"l":18.1901,"n":64527,"o":20.74,"t":"2025-08-13T04:00:00Z","v":8627196,"vw":19.533841},{"c":19.57,"h":20.03,"l":17.2,"n":35901,"o":17.275,"t":"2025-08-14T04:00:00Z","v":5292816,"vw":19.040791},{"c":18.69,"h":19.59,"l":17.3,"n":25527,"o":18.3,"t":"2025-08-15T04:00:00Z","v":3616982,"vw":18.509943},{"c":18.05,"h":18.2,"l":16.71,"n":18976,"o":17.8,"t":"2025-08-18T04:00:00Z","v":2486668,"vw":17.53374},{"c":15.57,"h":18.18,"l":15,"n":22040,"o":18.02,"t":"2025-08-19T04:00:00Z","v":2877549,"vw":16.102315},{"c":17.585,"h":17.86,"l":15.5256,"n":18628,"o":15.66,"t":"2025-08-20T04:00:00Z","v":2642193,"vw":16.725702},{"c":16.61,"h":18.01,"l":16.34,"n":11229,"o":16.58,"t":"2025-08-21T04:00:00Z","v":1697536,"vw":17.090456},{"c":20.21,"h":20.3,"l":16.43,"n":30158,"o":17.54,"t":"2025-08-22T04:00:00Z","v":3829677,"vw":19.267432},{"c":15.69,"h":17.7774,"l":15.54,"n":51304,"o":17.23,"t":"2025-08-25T04:00:00Z","v":5838260,"vw":16.415978},{"c":16,"h":16.3,"l":15.31,"n":21340,"o":16.3,"t":"2025-08-26T04:00:00Z","v":3114765,"vw":15.79475},{"c":15.26,"h":16.81,"l":15.23,"n":27826,"o":16.81,"t":"2025-08-27T04:00:00Z","v":3497434,"vw":16.037204},{"c":16.47,"h":16.97,"l":15.7703,"n":28181,"o":16.155,"t":"2025-08-28T04:00:00Z","v":3853465,"vw":16.453181},{"c":16.02,"h":17.2909,"l":15.97,"n":20791,"o":16.59,"t":"2025-08-29T04:00:00Z","v":3296848,"vw":16.521539},{"c":16.42,"h":16.67,"l":15.34,"n":17638,"o":15.4,"t":"2025-09-02T04:00:00Z","v":2679906,"vw":16.081908},{"c":16.46,"h":17.6,"l":16.2,"n":17706,"o":16.79,"t":"2025-09-03T04:00:00Z","v":2594901,"vw":16.98426},{"c":15.21,"h":16.31,"l":15.03,"n":16683,"o":16.3,"t":"2025-09-04T04:00:00Z","v":2393954,"vw":15.423614},{"c":14.96,"h":16.39,"l":14.58,"n":16778,"o":15.56,"t":"2025-09-05T04:00:00Z","v":2404069,"vw":15.266589},{"c":15,"h":15.97,"l":14.9,"n":15479,"o":14.91,"t":"2025-09-08T04:00:00Z","v":2236949,"vw":15.273479},{"c":17.07,"h":17.42,"l":15,"n":22469,"o":15,"t":"2025-09-09T04:00:00Z","v":3265638,"vw":16.452821},{"c":16.03,"h":17.73,"l":15.97,"n":18907,"o":17.29,"t":"2025-09-10T04:00:00Z","v":2641264,"vw":16.636085},{"c":16.02,"h":16.98,"l":15.97,"n":16518,"o":16,"t":"2025-09-11T04:00:00Z","v":2614196,"vw":16.434476},{"c":17.59,"h":18.04,"l":16.53,"n":21281,"o":16.98,"t":"2025-09-12T04:00:00Z","v":3237783,"vw":17.411466},{"c":17.64,"h":17.68,"l":16.6,"n":14250,"o":16.81,"t":"2025-09-15T04:00:00Z","v":2176049,"vw":16.953061},{"c":18.51,"h":18.95,"l":16.87,"n":17430,"o":17.54,"t":"2025-09-16T04:00:00Z","v":2454118,"vw":17.709735},{"c":17.91,"h":18.1313,"l":16.94,"n":15760,"o":17.86,"t":"2025-09-17T04:00:00Z","v":2253844,"vw":17.487737},{"c":17.75,"h":18.99,"l":17.59,"n":19921,"o":18.29,"t":"2025-09-18T04:00:00Z","v":2728196,"vw":18.284657},{"c":16.93,"h":17.58,"l":16.62,"n":17058,"o":17.25,"t":"2025-09-19T04:00:00Z","v":2866953,"vw":16.948795},{"c":15.66,"h":16.1719,"l":15.51,"n":19765,"o":16.14,"t":"2025-09-22T04:00:00Z","v":2662167,"vw":15.740602},{"c":15.11,"h":15.9,"l":15.11,"n":14115,"o":15.54,"t":"2025-09-23T04:00:00Z","v":1996755,"vw":15.49314},{"c":15.34,"h":16.47,"l":15.32,"n":12090,"o":15.875,"t":"2025-09-24T04:00:00Z","v":2154237,"vw":15.743381},{"c":14.94,"h":15.29,"l":14.42,"n":12862,"o":14.71,"t":"2025-09-25T04:00:00Z","v":1841926,"vw":14.81936},{"c":15.34,"h":15.4943,"l":14.55,"n":9838,"o":15.16,"t":"2025-09-26T04:00:00Z","v":1595200,"vw":15.007669},{"c":16.17,"h":16.44,"l":15.56,"n":10872,"o":15.56,"t":"2025-09-29T04:00:00Z","v":1460771,"vw":16.168303},{"c":15.31,"h":16.14,"l":15.02,"n":11708,"o":15.85,"t":"2025-09-30T04:00:00Z","v":1528535,"vw":15.43353},{"c":15.23,"h":15.88,"l":14.93,"n":20179,"o":15.75,"t":"2025-10-01T04:00:00Z","v":2284019,"vw":15.283671},{"c":16.22,"h":16.35,"l":15.422,"n":11645,"o":15.7,"t":"2025-10-02T04:00:00Z","v":1787209,"vw":16.047285},{"c":15.79,"h":16.3,"l":15.52,"n":11359,"o":16.03,"t":"2025-10-03T04:00:00Z","v":1554752,"vw":15.967951},{"c":16.04,"h":16.725,"l":15.84,"n":14069,"o":16.27,"t":"2025-10-06T04:00:00Z","v":1649014,"vw":16.094613},{"c":15.25,"h":15.8099,"l":15.03,"n":12312,"o":15.71,"t":"2025-10-07T04:00:00Z","v":1615574,"vw":15.322388},{"c":17.36,"h":17.49,"l":14.95,"n":17477,"o":15.325,"t":"2025-10-08T04:00:00Z","v":2797108,"vw":16.339317},{"c":17.91,"h":18.1,"l":16.9417,"n":17949,"o":17.15,"t":"2025-10-09T04:00:00Z","v":2307208,"vw":17.612368},{"c":15.71,"h":18.28,"l":15.6901,"n":18525,"o":17.95,"t":"2025-10-10T04:00:00Z","v":2567663,"vw":16.842989},{"c":16.15,"h":16.24,"l":14.85,"n":12914,"o":15.88,"t":"2025-10-13T04:00:00Z","v":1936829,"vw":15.50031},{"c":15.76,"h":16.14,"l":14.77,"n":9019,"o":15.01,"t":"2025-10-14T04:00:00Z","v":1088723,"vw":15.590678},{"c":15.04,"h":16.0683,"l":14.7,"n":11660,"o":15.82,"t":"2025-10-15T04:00:00Z","v":1943828,"vw":15.198901},{"c":13.79,"h":15.29,"l":13.75,"n":13908,"o":15,"t":"2025-10-16T04:00:00Z","v":1901774,"vw":14.332719},{"c":13.71,"h":13.97,"l":13.0988,"n":9809,"o":13.3,"t":"2025-10-17T04:00:00Z","v":1376888,"vw":13.562198},{"c":14.41,"h":14.63,"l":14.08,"n":10925,"o":14.405,"t":"2025-10-20T04:00:00Z","v":1347340,"vw":14.340404},{"c":14.45,"h":15.1,"l":13.86,"n":9002,"o":14,"t":"2025-10-21T04:00:00Z","v":1465170,"vw":14.527447},{"c":13.73,"h":14.3,"l":13.52,"n":11494,"o":14.2,"t":"2025-10-22T04:00:00Z","v":1577320,"vw":13.877521},{"c":14.55,"h":15.14,"l":14.08,"n":7876,"o":14.19,"t":"2025-10-23T04:00:00Z","v":1044601,"vw":14.612475},{"c":13.85,"h":14.67,"l":13.75,"n":10246,"o":14.3,"t":"2025-10-24T04:00:00Z","v":1197820,"vw":13.9734},{"c":14.26,"h":15.1,"l":14.16,"n":10682,"o":14.32,"t":"2025-10-27T04:00:00Z","v":1348142,"vw":14.636726},{"c":13.44,"h":14.3099,"l":13.31,"n":9661,"o":14.08,"t":"2025-10-28T04:00:00Z","v":1048865,"vw":13.723245},{"c":12.3,"h":13.34,"l":12.13,"n":16381,"o":13.3,"t":"2025-10-29T04:00:00Z","v":2112073,"vw":12.528772},{"c":10.78,"h":12.04,"l":10.775,"n":12528,"o":11.99,"t":"2025-10-30T04:00:00Z","v":1566124,"vw":11.342995},{"c":11.03,"h":11.554,"l":10.79,"n":9133,"o":11.1,"t":"2025-10-31T04:00:00Z","v":982433,"vw":11.107521},{"c":9.56,"h":10.865,"l":9.42,"n":14551,"o":10.8,"t":"2025-11-03T05:00:00Z","v":3517636,"vw":9.824385},{"c":8.66,"h":9.535,"l":8.645,"n":19225,"o":9.03,"t":"2025-11-04T05:00:00Z","v":3491296,"vw":8.915832},{"c":8.81,"h":9.3044,"l":8.72,"n":11970,"o":9.16,"t":"2025-11-05T05:00:00Z","v":1713743,"vw":8.949139},{"c":8.1,"h":9.19,"l":8.07,"n":13687,"o":8.85,"t":"2025-11-06T05:00:00Z","v":1932765,"vw":8.522298},{"c":8.34,"h":8.5199,"l":7.4,"n":18508,"o":8,"t":"2025-11-07T05:00:00Z","v":2452399,"vw":8.003718},{"c":8.42,"h":8.8,"l":7.95,"n":13327,"o":8.6,"t":"2025-11-10T05:00:00Z","v":1860270,"vw":8.369978},{"c":8.33,"h":8.46,"l":8.11,"n":8724,"o":8.25,"t":"2025-11-11T05:00:00Z","v":884443,"vw":8.287712},{"c":8.36,"h":8.6,"l":7.91,"n":10563,"o":8.29,"t":"2025-11-12T05:00:00Z","v":1762907,"vw":8.23196},{"c":8.18,"h":8.7073,"l":7.76,"n":10830,"o":8.15,"t":"2025-11-13T05:00:00Z","v":1644575,"vw":8.080975},{"c":6.965,"h":7.95,"l":6.89,"n":18620,"o":7.5,"t":"2025-11-14T05:00:00Z","v":2156693,"vw":7.379371},{"c":6.74,"h":7.12,"l":6.515,"n":11233,"o":6.88,"t":"2025-11-17T05:00:00Z","v":1489681,"vw":6.764119},{"c":7.18,"h":7.34,"l":6.48,"n":13089,"o":6.51,"t":"2025-11-18T05:00:00Z","v":1867851,"vw":6.9211},{"c":6.87,"h":7.36,"l":6.56,"n":7986,"o":7.03,"t":"2025-11-19T05:00:00Z","v":1100403,"vw":6.861888},{"c":6.77,"h":7.75,"l":6.77,"n":7721,"o":7.36,"t":"2025-11-20T05:00:00Z","v":1114204,"vw":7.17166},{"c":6.365,"h":6.6463,"l":6.0213,"n":7533,"o":6.57,"t":"2025-11-21T05:00:00Z","v":1095049,"vw":6.357905},{"c":6.96,"h":6.97,"l":6.5039,"n":7816,"o":6.65,"t":"2025-11-24T05:00:00Z","v":1138550,"vw":6.780668},{"c":7,"h":7.07,"l":6.675,"n":5300,"o":7,"t":"2025-11-25T05:00:00Z","v":719259,"vw":6.887647},{"c":7.48,"h":7.7,"l":7.17,"n":8233,"o":7.32,"t":"2025-11-26T05:00:00Z","v":1074264,"vw":7.447128},{"c":7.6,"h":7.7286,"l":7.36,"n":5552,"o":7.54,"t":"2025-11-28T05:00:00Z","v":544263,"vw":7.585963},{"c":6.575,"h":7.108,"l":6.46,"n":13063,"o":6.99,"t":"2025-12-01T05:00:00Z","v":1917779,"vw":6.67825},{"c":6.575,"h":6.99,"l":6.2,"n":11422,"o":6.76,"t":"2025-12-02T05:00:00Z","v":1669086,"vw":6.621349},{"c":7.15,"h":7.19,"l":6.35,"n":11294,"o":6.59,"t":"2025-12-03T05:00:00Z","v":1582605,"vw":6.787615},{"c":6.98,"h":7.34,"l":6.79,"n":11987,"o":6.86,"t":"2025-12-04T05:00:00Z","v":1343819,"vw":7.04301},{"c":6,"h":6.94,"l":5.95,"n":16833,"o":6.94,"t":"2025-12-05T05:00:00Z","v":2562739,"vw":6.272837},{"c":6.19,"h":6.31,"l":5.965,"n":10755,"o":6.25,"t":"2025-12-08T05:00:00Z","v":1369220,"vw":6.133566},{"c":6.17,"h":6.76,"l":5.93,"n":15590,"o":6.08,"t":"2025-12-09T05:00:00Z","v":1815842,"vw":6.404893},{"c":5.83,"h":6.13,"l":5.625,"n":22543,"o":6.1,"t":"2025-12-10T05:00:00Z","v":2718876,"vw":5.817763},{"c":5.71,"h":5.91,"l":5.41,"n":16843,"o":5.82,"t":"2025-12-11T05:00:00Z","v":2153991,"vw":5.576219},{"c":5.56,"h":6.36,"l":5.46,"n":17705,"o":5.96,"t":"2025-12-12T05:00:00Z","v":2364923,"vw":5.869118},{"c":5.19,"h":5.635,"l":5.135,"n":14245,"o":5.63,"t":"2025-12-15T05:00:00Z","v":1771006,"vw":5.277041},{"c":5.27,"h":5.4,"l":5.11,"n":9835,"o":5.15,"t":"2025-12-16T05:00:00Z","v":1164342,"vw":5.224318},{"c":4.97,"h":5.65,"l":4.93,"n":13567,"o":5.33,"t":"2025-12-17T05:00:00Z","v":1669138,"vw":5.203181},{"c":4.69,"h":5.36,"l":4.65,"n":14488,"o":5.11,"t":"2025-12-18T05:00:00Z","v":2039661,"vw":4.879984},{"c":5.15,"h":5.42,"l":4.71,"n":14069,"o":4.75,"t":"2025-12-19T05:00:00Z","v":2312406,"vw":5.180102},{"c":5.61,"h":5.89,"l":5.18,"n":14007,"o":5.21,"t":"2025-12-22T05:00:00Z","v":1947807,"vw":5.647187},{"c":5.43,"h":5.895,"l":5.2765,"n":17766,"o":5.43,"t":"2025-12-23T05:00:00Z","v":2120571,"vw":5.570329},{"c":5.52,"h":5.83,"l":5.28,"n":9655,"o":5.46,"t":"2025-12-24T05:00:00Z","v":1593150,"vw":5.61605},{"c":5.76,"h":5.82,"l":5.419,"n":10204,"o":5.52,"t":"2025-12-26T05:00:00Z","v":1431473,"vw":5.694895},{"c":5.32,"h":5.87,"l":5.18,"n":12946,"o":5.66,"t":"2025-12-29T05:00:00Z","v":2023107,"vw":5.364751},{"c":5.06,"h":5.39,"l":5.02,"n":9623,"o":5.25,"t":"2025-12-30T05:00:00Z","v":1498001,"vw":5.132078},{"c":5.05,"h":5.1,"l":4.92,"n":9238,"o":5,"t":"2025-12-31T05:00:00Z","v":1362463,"vw":5.003145},{"c":5.34,"h":5.44,"l":4.9762,"n":10888,"o":5.2,"t":"2026-01-02T05:00:00Z","v":1336505,"vw":5.229053},{"c":6.59,"h":6.65,"l":5.5,"n":26445,"o":5.54,"t":"2026-01-05T05:00:00Z","v":4482784,"vw":6.319671},{"c":7.26,"h":7.27,"l":6.49,"n":16520,"o":6.6,"t":"2026-01-06T05:00:00Z","v":2611134,"vw":6.866158},{"c":6.6,"h":6.955,"l":6.4,"n":13870,"o":6.94,"t":"2026-01-07T05:00:00Z","v":1977776,"vw":6.634389},{"c":6.92,"h":7.09,"l":6.1,"n":11886,"o":6.42,"t":"2026-01-08T05:00:00Z","v":1664239,"vw":6.709061},{"c":6.83,"h":7.3299,"l":6.77,"n":11087,"o":7,"t":"2026-01-09T05:00:00Z","v":1608574,"vw":7.024881},{"c":7.15,"h":7.22,"l":6.48,"n":13441,"o":6.88,"t":"2026-01-12T05:00:00Z","v":1882287,"vw":6.902935},{"c":7.8,"h":7.96,"l":7.16,"n":12571,"o":7.33,"t":"2026-01-13T05:00:00Z","v":1950012,"vw":7.562052},{"c":8.13,"h":8.45,"l":7.63,"n":17176,"o":7.875,"t":"2026-01-14T05:00:00Z","v":2256731,"vw":8.190016},{"c":7.32,"h":8.1999,"l":7.21,"n":12357,"o":8.15,"t":"2026-01-15T05:00:00Z","v":1721353,"vw":7.469663},{"c":7.95,"h":7.96,"l":6.91,"n":12504,"o":7.36,"t":"2026-01-16T05:00:00Z","v":1509755,"vw":7.399565},{"c":6.72,"h":7.15,"l":6.55,"n":16210,"o":7.15,"t":"2026-01-20T05:00:00Z","v":2361311,"vw":6.803766},{"c":6.44,"h":6.74,"l":6,"n":15230,"o":6.7,"t":"2026-01-21T05:00:00Z","v":1981730,"vw":6.328069},{"c":6.29,"h":6.57,"l":6.28,"n":7346,"o":6.4,"t":"2026-01-22T05:00:00Z","v":881374,"vw":6.395258},{"c":5.93,"h":6.39,"l":5.9,"n":8926,"o":6.25,"t":"2026-01-23T05:00:00Z","v":1202098,"vw":6.100632},{"c":5.76,"h":5.92,"l":5.51,"n":11861,"o":5.84,"t":"2026-01-26T05:00:00Z","v":1443181,"vw":5.743002},{"c":6.06,"h":6.09,"l":5.55,"n":9673,"o":5.79,"t":"2026-01-27T05:00:00Z","v":875723,"vw":5.909457},{"c":5.86,"h":6.2563,"l":5.8,"n":5995,"o":6.1,"t":"2026-01-28T05:00:00Z","v":620020,"vw":5.91769},{"c":5.17,"h":5.84,"l":5.05,"n":10349,"o":5.8,"t":"2026-01-29T05:00:00Z","v":1610590,"vw":5.295573},{"c":5.17,"h":5.25,"l":4.95,"n":10218,"o":5.155,"t":"2026-01-30T05:00:00Z","v":1396123,"vw":5.074333},{"c":4.73,"h":4.9878,"l":4.68,"n":12358,"o":4.82,"t":"2026-02-02T05:00:00Z","v":1498981,"vw":4.798883},{"c":4.53,"h":4.8273,"l":4.22,"n":10990,"o":4.75,"t":"2026-02-03T05:00:00Z","v":1323284,"vw":4.445992},{"c":4,"h":4.4642,"l":3.915,"n":11234,"o":4.46,"t":"2026-02-04T05:00:00Z","v":1644221,"vw":4.106217},{"c":2.995,"h":3.79,"l":2.96,"n":16681,"o":3.74,"t":"2026-02-05T05:00:00Z","v":3228568,"vw":3.312824},{"c":3.7,"h":3.79,"l":3.27,"n":24291,"o":3.31,"t":"2026-02-06T05:00:00Z","v":3466073,"vw":3.617085},{"c":4.06,"h":4.09,"l":3.46,"n":12169,"o":3.63,"t":"2026-02-09T05:00:00Z","v":2016628,"vw":3.882037},{"c":3.87,"h":4.19,"l":3.825,"n":7686,"o":3.99,"t":"2026-02-10T05:00:00Z","v":1129489,"vw":3.996099},{"c":3.68,"h":3.95,"l":3.54,"n":7157,"o":3.95,"t":"2026-02-11T05:00:00Z","v":905976,"vw":3.663387},{"c":3.68,"h":3.82,"l":3.53,"n":6486,"o":3.75,"t":"2026-02-12T05:00:00Z","v":800453,"vw":3.672632},{"c":3.89,"h":4.12,"l":3.71,"n":9880,"o":3.71,"t":"2026-02-13T05:00:00Z","v":1165798,"vw":3.927247},{"c":3.8,"h":3.94,"l":3.6076,"n":6763,"o":3.89,"t":"2026-02-17T05:00:00Z","v":737340,"vw":3.762303},{"c":3.73,"h":3.9808,"l":3.675,"n":4387,"o":3.81,"t":"2026-02-18T05:00:00Z","v":512937,"vw":3.799641},{"c":3.805,"h":3.81,"l":3.52,"n":4446,"o":3.73,"t":"2026-02-19T05:00:00Z","v":489737,"vw":3.670017},{"c":3.72,"h":3.92,"l":3.69,"n":4110,"o":3.79,"t":"2026-02-20T05:00:00Z","v":530562,"vw":3.766769},{"c":3.54,"h":3.72,"l":3.42,"n":5638,"o":3.52,"t":"2026-02-23T05:00:00Z","v":708338,"vw":3.558731},{"c":3.63,"h":3.7,"l":3.45,"n":6330,"o":3.4838,"t":"2026-02-24T05:00:00Z","v":1019593,"vw":3.594576},{"c":4.21,"h":4.2699,"l":3.71,"n":8145,"o":3.8,"t":"2026-02-25T05:00:00Z","v":1649033,"vw":3.994116},{"c":3.7,"h":4.165,"l":3.58,"n":6428,"o":4.11,"t":"2026-02-26T05:00:00Z","v":914306,"vw":3.794453},{"c":3.48,"h":3.6921,"l":3.44,"n":5517,"o":3.665,"t":"2026-02-27T05:00:00Z","v":907526,"vw":3.500995},{"c":3.83,"h":3.9999,"l":3.2565,"n":6967,"o":3.44,"t":"2026-03-02T05:00:00Z","v":1187480,"vw":3.816605},{"c":3.69,"h":3.8,"l":3.47,"n":6149,"o":3.68,"t":"2026-03-03T05:00:00Z","v":1027113,"vw":3.664322},{"c":4.36,"h":4.71,"l":4.015,"n":13824,"o":4.02,"t":"2026-03-04T05:00:00Z","v":3139690,"vw":4.414112},{"c":4.03,"h":4.3183,"l":3.81,"n":10343,"o":4.29,"t":"2026-03-05T05:00:00Z","v":1507128,"vw":4.000579},{"c":3.63,"h":3.87,"l":3.5,"n":8623,"o":3.87,"t":"2026-03-06T05:00:00Z","v":1536812,"vw":3.64172},{"c":3.88,"h":3.99,"l":3.62,"n":5757,"o":3.67,"t":"2026-03-09T04:00:00Z","v":1305742,"vw":3.855},{"c":4.37,"h":4.47,"l":3.92,"n":12233,"o":4.05,"t":"2026-03-10T04:00:00Z","v":1631900,"vw":4.246534},{"c":4.38,"h":4.88,"l":4.3,"n":7287,"o":4.3,"t":"2026-03-11T04:00:00Z","v":1309789,"vw":4.566315},{"c":4.08,"h":4.455,"l":4.01,"n":6062,"o":4.32,"t":"2026-03-12T04:00:00Z","v":826058,"vw":4.150595},{"c":4.27,"h":4.6,"l":4.2035,"n":7358,"o":4.405,"t":"2026-03-13T04:00:00Z","v":910671,"vw":4.402007},{"c":4.66,"h":4.74,"l":4.46,"n":7600,"o":4.54,"t":"2026-03-16T04:00:00Z","v":1195332,"vw":4.595052},{"c":5.11,"h":5.14,"l":4.53,"n":8897,"o":4.6,"t":"2026-03-17T04:00:00Z","v":1445139,"vw":4.993414},{"c":4.56,"h":4.85,"l":4.4201,"n":7651,"o":4.83,"t":"2026-03-18T04:00:00Z","v":1375620,"vw":4.573105},{"c":4.2,"h":4.4,"l":4.08,"n":8695,"o":4.4,"t":"2026-03-19T04:00:00Z","v":1456186,"vw":4.213325},{"c":4.09,"h":4.31,"l":3.92,"n":4961,"o":4.31,"t":"2026-03-20T04:00:00Z","v":1035361,"vw":4.053095},{"c":4.26,"h":4.47,"l":4.17,"n":7568,"o":4.24,"t":"2026-03-23T04:00:00Z","v":846396,"vw":4.307354},{"c":4.06,"h":4.32,"l":3.99,"n":3718,"o":4.12,"t":"2026-03-24T04:00:00Z","v":574137,"vw":4.086872},{"c":3.97,"h":4.3,"l":3.87,"n":8580,"o":4.23,"t":"2026-03-25T04:00:00Z","v":1288960,"vw":4.055352},{"c":3.74,"h":4.03,"l":3.685,"n":6278,"o":3.85,"t":"2026-03-26T04:00:00Z","v":802329,"vw":3.7947},{"c":3.56,"h":3.65,"l":3.5,"n":6321,"o":3.65,"t":"2026-03-27T04:00:00Z","v":970310,"vw":3.561196},{"c":3.47,"h":3.77,"l":3.385,"n":7649,"o":3.72,"t":"2026-03-30T04:00:00Z","v":888125,"vw":3.489005},{"c":3.29,"h":3.6,"l":3.12,"n":8478,"o":3.48,"t":"2026-03-31T04:00:00Z","v":1200489,"vw":3.293859},{"c":3.45,"h":3.64,"l":3.25,"n":7586,"o":3.45,"t":"2026-04-01T04:00:00Z","v":1206322,"vw":3.461439},{"c":3.55,"h":3.59,"l":3.23,"n":5125,"o":3.28,"t":"2026-04-02T04:00:00Z","v":766013,"vw":3.440768},{"c":3.64,"h":3.79,"l":3.5101,"n":7000,"o":3.63,"t":"2026-04-06T04:00:00Z","v":1072277,"vw":3.645453},{"c":3.47,"h":3.6,"l":3.37,"n":5094,"o":3.56,"t":"2026-04-07T04:00:00Z","v":1091099,"vw":3.441216},{"c":3.56,"h":3.79,"l":3.51,"n":6135,"o":3.73,"t":"2026-04-08T04:00:00Z","v":905223,"vw":3.636282},{"c":3.74,"h":3.85,"l":3.45,"n":4221,"o":3.53,"t":"2026-04-09T04:00:00Z","v":623852,"vw":3.675757},{"c":3.95,"h":4.03,"l":3.76,"n":4457,"o":3.76,"t":"2026-04-10T04:00:00Z","v":1200040,"vw":3.946811},{"c":3.97,"h":4.05,"l":3.66,"n":6924,"o":3.8,"t":"2026-04-13T04:00:00Z","v":1214157,"vw":3.912278},{"c":3.96,"h":4.25,"l":3.9,"n":4920,"o":4.12,"t":"2026-04-14T04:00:00Z","v":894958,"vw":4.079553},{"c":4.24,"h":4.275,"l":3.8,"n":8438,"o":3.96,"t":"2026-04-15T04:00:00Z","v":1074061,"vw":4.04489},{"c":4.77,"h":4.8,"l":4.1,"n":15582,"o":4.21,"t":"2026-04-16T04:00:00Z","v":1990178,"vw":4.467353},{"c":4.78,"h":5.18,"l":4.735,"n":13467,"o":4.81,"t":"2026-04-17T04:00:00Z","v":1729467,"vw":4.951119},{"c":4.72,"h":4.7872,"l":4.42,"n":8524,"o":4.56,"t":"2026-04-20T04:00:00Z","v":1124864,"vw":4.590166},{"c":4.48,"h":4.8174,"l":4.44,"n":6132,"o":4.73,"t":"2026-04-21T04:00:00Z","v":600879,"vw":4.580328},{"c":4.8,"h":4.95,"l":4.68,"n":5869,"o":4.74,"t":"2026-04-22T04:00:00Z","v":816741,"vw":4.782733},{"c":4.53,"h":4.79,"l":4.45,"n":5781,"o":4.72,"t":"2026-04-23T04:00:00Z","v":558607,"vw":4.566259},{"c":4.32,"h":4.63,"l":4.2601,"n":4765,"o":4.63,"t":"2026-04-24T04:00:00Z","v":505980,"vw":4.397848},{"c":4.32,"h":4.41,"l":4.19,"n":5252,"o":4.21,"t":"2026-04-27T04:00:00Z","v":435235,"vw":4.281598},{"c":4.33,"h":4.4,"l":4.04,"n":6260,"o":4.21,"t":"2026-04-28T04:00:00Z","v":548820,"vw":4.228369},{"c":4.05,"h":4.28,"l":3.8901,"n":5404,"o":4.28,"t":"2026-04-29T04:00:00Z","v":625816,"vw":4.027076},{"c":4.39,"h":4.4,"l":4.085,"n":4618,"o":4.1,"t":"2026-04-30T04:00:00Z","v":395879,"vw":4.280367},{"c":4.55,"h":4.62,"l":4.395,"n":6533,"o":4.43,"t":"2026-05-01T04:00:00Z","v":509769,"vw":4.514126},{"c":4.25,"h":4.5175,"l":4.09,"n":8012,"o":4.4,"t":"2026-05-04T04:00:00Z","v":965412,"vw":4.275614},{"c":4.3,"h":4.49,"l":4.195,"n":5069,"o":4.44,"t":"2026-05-05T04:00:00Z","v":685732,"vw":4.295069},{"c":4.5,"h":4.57,"l":4.21,"n":7726,"o":4.4,"t":"2026-05-06T04:00:00Z","v":872591,"vw":4.438534},{"c":4.26,"h":4.5311,"l":4.185,"n":5207,"o":4.48,"t":"2026-05-07T04:00:00Z","v":913644,"vw":4.296665},{"c":4.46,"h":4.48,"l":4.04,"n":5087,"o":4.17,"t":"2026-05-08T04:00:00Z","v":648678,"vw":4.238136},{"c":4.92,"h":5.11,"l":4.45,"n":10554,"o":4.5,"t":"2026-05-11T04:00:00Z","v":1527897,"vw":4.883128},{"c":4.8,"h":4.8988,"l":4.595,"n":5832,"o":4.75,"t":"2026-05-12T04:00:00Z","v":653137,"vw":4.730138},{"c":4.65,"h":4.77,"l":4.44,"n":8278,"o":4.76,"t":"2026-05-13T04:00:00Z","v":666283,"vw":4.604222},{"c":5.06,"h":5.33,"l":4.49,"n":11515,"o":4.57,"t":"2026-05-14T04:00:00Z","v":1627398,"vw":5.090447},{"c":4.8,"h":5.145,"l":4.5407,"n":7883,"o":4.93,"t":"2026-05-15T04:00:00Z","v":787599,"vw":4.743511},{"c":4.46,"h":4.71,"l":4.305,"n":7087,"o":4.71,"t":"2026-05-18T04:00:00Z","v":810646,"vw":4.457626},{"c":4.335,"h":4.46,"l":4.26,"n":4299,"o":4.37,"t":"2026-05-19T04:00:00Z","v":308690,"vw":4.35391},{"c":4.28,"h":4.54,"l":4.27,"n":5402,"o":4.31,"t":"2026-05-20T04:00:00Z","v":484196,"vw":4.408906},{"c":4.44,"h":4.51,"l":4.22,"n":4242,"o":4.26,"t":"2026-05-21T04:00:00Z","v":447474,"vw":4.427212},{"c":4.07,"h":4.49,"l":4.07,"n":5886,"o":4.43,"t":"2026-05-22T04:00:00Z","v":755701,"vw":4.252801},{"c":3.94,"h":4.26,"l":3.91,"n":7023,"o":4.17,"t":"2026-05-26T04:00:00Z","v":1089617,"vw":4.049761},{"c":3.9,"h":3.985,"l":3.74,"n":7675,"o":3.92,"t":"2026-05-27T04:00:00Z","v":937961,"vw":3.863905},{"c":3.91,"h":4.01,"l":3.72,"n":6538,"o":3.83,"t":"2026-05-28T04:00:00Z","v":832560,"vw":3.86615},{"c":3.89,"h":3.9093,"l":3.64,"n":8322,"o":3.9,"t":"2026-05-29T04:00:00Z","v":1105697,"vw":3.790245},{"c":3.58,"h":3.77,"l":3.5,"n":8985,"o":3.77,"t":"2026-06-01T04:00:00Z","v":1017318,"vw":3.595196},{"c":3.29,"h":3.48,"l":3.16,"n":8154,"o":3.46,"t":"2026-06-02T04:00:00Z","v":1428713,"vw":3.280169},{"c":3.015,"h":3.25,"l":2.96,"n":11414,"o":3.25,"t":"2026-06-03T04:00:00Z","v":1875907,"vw":3.091275},{"c":3.01,"h":3.135,"l":2.925,"n":7846,"o":3.05,"t":"2026-06-04T04:00:00Z","v":1096664,"vw":3.01918},{"c":2.86,"h":2.96,"l":2.7401,"n":10571,"o":2.945,"t":"2026-06-05T04:00:00Z","v":1725493,"vw":2.812256},{"c":3.09,"h":3.2,"l":2.92,"n":7832,"o":2.955,"t":"2026-06-08T04:00:00Z","v":1248948,"vw":3.078606},{"c":2.75,"h":3.08,"l":2.7324,"n":7548,"o":3.02,"t":"2026-06-09T04:00:00Z","v":1131243,"vw":2.850088},{"c":2.655,"h":2.8,"l":2.6141,"n":5422,"o":2.7,"t":"2026-06-10T04:00:00Z","v":815314,"vw":2.678978},{"c":2.95,"h":2.975,"l":2.65,"n":5959,"o":2.65,"t":"2026-06-11T04:00:00Z","v":802705,"vw":2.864552},{"c":3.1,"h":3.2683,"l":2.9001,"n":7960,"o":2.92,"t":"2026-06-12T04:00:00Z","v":994095,"vw":3.110718},{"c":3.41,"h":3.705,"l":3.32,"n":8815,"o":3.32,"t":"2026-06-15T04:00:00Z","v":1307985,"vw":3.582238},{"c":3.2,"h":3.51,"l":3.195,"n":5902,"o":3.38,"t":"2026-06-16T04:00:00Z","v":770725,"vw":3.300733},{"c":3.09,"h":3.395,"l":3.07,"n":5272,"o":3.13,"t":"2026-06-17T04:00:00Z","v":665325,"vw":3.234941},{"c":3.01,"h":3.175,"l":2.985,"n":5305,"o":3.14,"t":"2026-06-18T04:00:00Z","v":776310,"vw":3.039258},{"c":2.94,"h":3.325,"l":2.925,"n":5051,"o":3.12,"t":"2026-06-22T04:00:00Z","v":844629,"vw":3.053098},{"c":2.81,"h":3.04,"l":2.795,"n":7414,"o":2.85,"t":"2026-06-23T04:00:00Z","v":973552,"vw":2.907189},{"c":2.62,"h":2.78,"l":2.59,"n":6319,"o":2.76,"t":"2026-06-24T04:00:00Z","v":1230291,"vw":2.646717},{"c":2.47,"h":2.695,"l":2.44,"n":5830,"o":2.69,"t":"2026-06-25T04:00:00Z","v":1210938,"vw":2.513347},{"c":2.73,"h":2.74,"l":2.46,"n":6803,"o":2.47,"t":"2026-06-26T04:00:00Z","v":1131472,"vw":2.649272},{"c":3.02,"h":3.02,"l":2.675,"n":8423,"o":2.81,"t":"2026-06-29T04:00:00Z","v":1322727,"vw":2.859361},{"c":2.94,"h":3.01,"l":2.825,"n":5225,"o":2.95,"t":"2026-06-30T04:00:00Z","v":867284,"vw":2.898481},{"c":3.2,"h":3.35,"l":2.85,"n":5947,"o":2.85,"t":"2026-07-01T04:00:00Z","v":924503,"vw":3.240642},{"c":3.3,"h":3.7299,"l":3.25,"n":9792,"o":3.35,"t":"2026-07-02T04:00:00Z","v":1427678,"vw":3.456259},{"c":3.25,"h":3.34,"l":3.105,"n":5389,"o":3.22,"t":"2026-07-06T04:00:00Z","v":869346,"vw":3.221937},{"c":3.19,"h":3.305,"l":3.0399,"n":5754,"o":3.21,"t":"2026-07-07T04:00:00Z","v":586978,"vw":3.164689},{"c":3.04,"h":3.17,"l":2.93,"n":4854,"o":3.04,"t":"2026-07-08T04:00:00Z","v":664879,"vw":3.034791},{"c":3.02,"h":3.14,"l":3.01,"n":3478,"o":3.07,"t":"2026-07-09T04:00:00Z","v":326235,"vw":3.069999},{"c":3,"h":3.24,"l":2.965,"n":5525,"o":3.12,"t":"2026-07-10T04:00:00Z","v":674019,"vw":3.090423},{"c":2.84,"h":2.98,"l":2.79,"n":5665,"o":2.98,"t":"2026-07-13T04:00:00Z","v":766917,"vw":2.838315},{"c":3.12,"h":3.155,"l":2.88,"n":6021,"o":2.89,"t":"2026-07-14T04:00:00Z","v":795095,"vw":3.032983},{"c":3.08,"h":3.35,"l":3.045,"n":4495,"o":3.24,"t":"2026-07-15T04:00:00Z","v":617571,"vw":3.156711},{"c":2.89,"h":3.06,"l":2.87,"n":4053,"o":3.04,"t":"2026-07-16T04:00:00Z","v":470132,"vw":2.950492},{"c":2.815,"h":2.88,"l":2.595,"n":4743,"o":2.72,"t":"2026-07-17T04:00:00Z","v":959663,"vw":2.74308},{"c":2.965,"h":3.0188,"l":2.71,"n":4350,"o":2.82,"t":"2026-07-20T04:00:00Z","v":699511,"vw":2.891272},{"c":3.09,"h":3.1499,"l":3.01,"n":3448,"o":3.04,"t":"2026-07-21T04:00:00Z","v":490846,"vw":3.086433},{"c":3.1,"h":3.1797,"l":3.02,"n":3425,"o":3.02,"t":"2026-07-22T04:00:00Z","v":584214,"vw":3.087577},{"c":2.87,"h":3.06,"l":2.79,"n":3565,"o":3,"t":"2026-07-23T04:00:00Z","v":644665,"vw":2.889309},{"c":2.7,"h":2.8209,"l":2.67,"n":4128,"o":2.81,"t":"2026-07-24T04:00:00Z","v":748092,"vw":2.734829},{"c":2.73,"h":2.93,"l":2.675,"n":4881,"o":2.81,"t":"2026-07-27T04:00:00Z","v":862909,"vw":2.742268},{"c":2.72,"h":2.72,"l":2.49,"n":3953,"o":2.68,"t":"2026-07-28T04:00:00Z","v":654472,"vw":2.613134},{"c":2.57,"h":2.79,"l":2.5509,"n":3375,"o":2.67,"t":"2026-07-29T04:00:00Z","v":482845,"vw":2.667909},{"c":2.66,"h":2.7,"l":2.605,"n":2041,"o":2.62,"t":"2026-07-30T04:00:00Z","v":250827,"vw":2.652491},{"c":2.56,"h":2.685,"l":2.44,"n":3299,"o":2.64,"t":"2026-07-31T04:00:00Z","v":576090,"vw":2.507825},{"c":2.65,"h":2.6699,"l":2.48,"n":3198,"o":2.56,"t":"2026-08-03T04:00:00Z","v":385123,"vw":2.582887},{"c":2.75,"h":2.785,"l":2.655,"n":4513,"o":2.66,"t":"2026-08-04T04:00:00Z","v":564085,"vw":2.715305},{"c":2.8,"h":2.87,"l":2.68,"n":3793,"o":2.75,"t":"2026-08-05T04:00:00Z","v":541974,"vw":2.769334},{"c":2.72,"h":2.765,"l":2.67,"n":2131,"o":2.74,"t":"2026-08-06T04:00:00Z","v":302107,"vw":2.729651},{"c":2.89,"h":2.91,"l":2.76,"n":2395,"o":2.76,"t":"2026-08-07T04:00:00Z","v":449712,"vw":2.845761},{"c":2.86,"h":2.8999,"l":2.7717,"n":2171,"o":2.88,"t":"2026-08-10T04:00:00Z","v":340712,"vw":2.821956},{"c":2.85,"h":2.95,"l":2.73,"n":3400,"o":2.93,"t":"2026-08-11T04:00:00Z","v":442882,"vw":2.821804},{"c":2.87,"h":2.95,"l":2.82,"n":3811,"o":2.88,"t":"2026-08-12T04:00:00Z","v":463553,"vw":2.881202},{"c":3.05,"h":3.36,"l":2.8512,"n":6761,"o":2.89,"t":"2026-08-13T04:00:00Z","v":1077112,"vw":3.13248},{"c":3.07,"h":3.155,"l":2.855,"n":7129,"o":2.99,"t":"2026-08-14T04:00:00Z","v":890441,"vw":3.010422},{"c":3.16,"h":3.24,"l":2.995,"n":3780,"o":3.04,"t":"2026-08-17T04:00:00Z","v":624688,"vw":3.121452},{"c":3.08,"h":3.23,"l":3.0602,"n":4055,"o":3.14,"t":"2026-08-18T04:00:00Z","v":615643,"vw":3.129228},{"c":3.42,"h":3.445,"l":3.11,"n":9104,"o":3.11,"t":"2026-08-19T04:00:00Z","v":2973070,"vw":3.279805},{"c":3.765,"h":4,"l":3.71,"n":17311,"o":3.71,"t":"2026-08-20T04:00:00Z","v":3136882,"vw":3.875715},{"c":3.94,"h":4.0787,"l":3.85,"n":10869,"o":4.04,"t":"2026-08-21T04:00:00Z","v":2072230,"vw":3.961094},{"c":4.09,"h":4.2897,"l":4.01,"n":12805,"o":4.16,"t":"2026-08-24T04:00:00Z","v":1783056,"vw":4.141243},{"c":4.58,"h":4.595,"l":3.98,"n":14421,"o":4.06,"t":"2026-08-25T04:00:00Z","v":2349773,"vw":4.417817},{"c":4.5,"h":4.745,"l":4.322,"n":10355,"o":4.35,"t":"2026-08-26T04:00:00Z","v":1382946,"vw":4.530502},{"c":5.28,"h":5.51,"l":4.81,"n":22264,"o":4.81,"t":"2026-08-27T04:00:00Z","v":3420716,"vw":5.255088},{"c":4.98,"h":5.6,"l":4.92,"n":16875,"o":5.26,"t":"2026-08-28T04:00:00Z","v":3012988,"vw":5.209302},{"c":5.38,"h":5.5198,"l":4.8,"n":14591,"o":4.92,"t":"2026-08-31T04:00:00Z","v":2487002,"vw":5.281127},{"c":5.16,"h":5.38,"l":4.85,"n":11353,"o":5.02,"t":"2026-09-01T04:00:00Z","v":1542466,"vw":5.131148},{"c":5.22,"h":5.41,"l":4.85,"n":11038,"o":5.11,"t":"2026-09-02T04:00:00Z","v":1676982,"vw":5.163963},{"c":6.08,"h":6.13,"l":5.472,"n":18328,"o":5.595,"t":"2026-09-03T04:00:00Z","v":2712414,"vw":5.845641},{"c":5.87,"h":5.93,"l":5.55,"n":13874,"o":5.79,"t":"2026-09-04T04:00:00Z","v":1885677,"vw":5.791059},{"c":5.99,"h":6.21,"l":5.69,"n":18905,"o":5.81,"t":"2026-09-08T04:00:00Z","v":2903568,"vw":6.032768},{"c":5.44,"h":6.07,"l":5.43,"n":12918,"o":6.02,"t":"2026-09-09T04:00:00Z","v":1610492,"vw":5.705989},{"c":5.17,"h":5.355,"l":5.1,"n":12486,"o":5.22,"t":"2026-09-10T04:00:00Z","v":1867324,"vw":5.22932},{"c":5.08,"h":5.585,"l":5.055,"n":11934,"o":5.2775,"t":"2026-09-11T04:00:00Z","v":1782538,"vw":5.325074},{"c":5.22,"h":5.3,"l":4.91,"n":11700,"o":4.91,"t":"2026-09-14T04:00:00Z","v":2156844,"vw":5.193912},{"c":4.64,"h":5.094,"l":4.56,"n":12689,"o":5.02,"t":"2026-09-15T04:00:00Z","v":1924370,"vw":4.703233},{"c":4.54,"h":4.6,"l":4.36,"n":10800,"o":4.54,"t":"2026-09-16T04:00:00Z","v":1464005,"vw":4.482977},{"c":5,"h":5.065,"l":4.6401,"n":12174,"o":4.75,"t":"2026-09-17T04:00:00Z","v":1915119,"vw":4.947272},{"c":6.06,"h":6.43,"l":5.26,"n":51925,"o":5.27,"t":"2026-09-18T04:00:00Z","v":8986258,"vw":5.786743},{"c":6.51,"h":6.67,"l":6.19,"n":24809,"o":6.51,"t":"2026-09-21T04:00:00Z","v":4457053,"vw":6.434812},{"c":6.28,"h":6.575,"l":5.98,"n":17412,"o":6.18,"t":"2026-09-22T04:00:00Z","v":2517102,"vw":6.218594},{"c":5.77,"h":6.15,"l":5.72,"n":15473,"o":6.09,"t":"2026-09-23T04:00:00Z","v":2022773,"vw":5.858812},{"c":5.79,"h":5.9536,"l":5.6139,"n":18923,"o":5.78,"t":"2026-09-24T04:00:00Z","v":2291366,"vw":5.782612},{"c":6.04,"h":6.18,"l":5.48,"n":18068,"o":5.9,"t":"2026-09-25T04:00:00Z","v":2931022,"vw":5.841564},{"c":5.575,"h":5.89,"l":5.3723,"n":11935,"o":5.73,"t":"2026-09-28T04:00:00Z","v":1942617,"vw":5.609725},{"c":5.57,"h":5.87,"l":5.4,"n":14103,"o":5.84,"t":"2026-09-29T04:00:00Z","v":1895637,"vw":5.619584},{"c":5.37,"h":5.85,"l":5.355,"n":12109,"o":5.82,"t":"2026-09-30T04:00:00Z","v":2086744,"vw":5.495761},{"c":5.37,"h":5.52,"l":5.21,"n":11340,"o":5.32,"t":"2026-10-01T04:00:00Z","v":1407413,"vw":5.393835},{"c":5.25,"h":5.8,"l":5.14,"n":14012,"o":5.69,"t":"2026-10-02T04:00:00Z","v":2344860,"vw":5.394047},{"c":5.47,"h":5.6,"l":5.255,"n":11123,"o":5.54,"t":"2026-10-05T04:00:00Z","v":1554309,"vw":5.408582},{"c":4.98,"h":5.71,"l":4.95,"n":18735,"o":5.65,"t":"2026-10-06T04:00:00Z","v":3116398,"vw":5.247025},{"c":4.71,"h":4.825,"l":4.52,"n":16483,"o":4.825,"t":"2026-10-07T04:00:00Z","v":2674425,"vw":4.661006},{"c":4.58,"h":4.63,"l":4.29,"n":15007,"o":4.57,"t":"2026-10-08T04:00:00Z","v":2711427,"vw":4.483778},{"c":4.51,"h":4.86,"l":4.49,"n":10161,"o":4.72,"t":"2026-10-09T04:00:00Z","v":1459615,"vw":4.660974},{"c":4.32,"h":4.5082,"l":4.273,"n":8567,"o":4.45,"t":"2026-10-12T04:00:00Z","v":1158013,"vw":4.364369},{"c":4.24,"h":4.31,"l":4.13,"n":9789,"o":4.22,"t":"2026-10-13T04:00:00Z","v":1760808,"vw":4.232717},{"c":3.89,"h":4.16,"l":3.83,"n":9259,"o":4.12,"t":"2026-10-14T04:00:00Z","v":1390454,"vw":3.932173},{"c":4.16,"h":4.16,"l":3.68,"n":11423,"o":3.73,"t":"2026-10-15T04:00:00Z","v":1750665,"vw":3.968024},{"c":3.77,"h":4.22,"l":3.742,"n":10849,"o":4.17,"t":"2026-10-16T04:00:00Z","v":1956364,"vw":3.903092},{"c":3.65,"h":3.87,"l":3.595,"n":6274,"o":3.87,"t":"2026-10-19T04:00:00Z","v":1134403,"vw":3.671465},{"c":3.87,"h":3.99,"l":3.565,"n":7956,"o":3.61,"t":"2026-10-20T04:00:00Z","v":1026681,"vw":3.852447},{"c":4.36,"h":4.42,"l":3.89,"n":9583,"o":3.97,"t":"2026-10-21T04:00:00Z","v":1517988,"vw":4.234511},{"c":3.75,"h":4.1998,"l":3.75,"n":6167,"o":4.07,"t":"2026-10-22T04:00:00Z","v":1051569,"vw":3.951996}],"volatilityBars":[{"c":5.58,"h":5.5817,"l":5.43,"n":21,"o":5.45,"t":"2026-10-05T08:00:00Z","v":5472,"vw":5.478818},{"c":5.51,"h":5.51,"l":5.5,"n":2,"o":5.5,"t":"2026-10-05T08:15:00Z","v":350,"vw":5.502857},{"c":5.55,"h":5.55,"l":5.47,"n":5,"o":5.47,"t":"2026-10-05T08:45:00Z","v":778,"vw":5.490286},{"c":5.49,"h":5.49,"l":5.49,"n":3,"o":5.49,"t":"2026-10-05T09:15:00Z","v":508,"vw":5.49},{"c":5.43,"h":5.431,"l":5.43,"n":4,"o":5.431,"t":"2026-10-05T09:30:00Z","v":1081,"vw":5.430899},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-10-05T10:15:00Z","v":570,"vw":5.44},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-10-05T10:30:00Z","v":150,"vw":5.43},{"c":5.44,"h":5.44,"l":5.43,"n":2,"o":5.43,"t":"2026-10-05T10:45:00Z","v":200,"vw":5.435},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-05T11:00:00Z","v":1035,"vw":5.5},{"c":5.45,"h":5.45,"l":5.45,"n":3,"o":5.45,"t":"2026-10-05T11:30:00Z","v":210,"vw":5.45},{"c":5.4623,"h":5.4623,"l":5.4623,"n":1,"o":5.4623,"t":"2026-10-05T12:00:00Z","v":1000,"vw":5.4623},{"c":5.4689,"h":5.4689,"l":5.42,"n":16,"o":5.4557,"t":"2026-10-05T12:15:00Z","v":2257,"vw":5.442636},{"c":5.41,"h":5.44,"l":5.41,"n":8,"o":5.44,"t":"2026-10-05T12:30:00Z","v":3040,"vw":5.415354},{"c":5.44,"h":5.46,"l":5.44,"n":4,"o":5.4589,"t":"2026-10-05T12:45:00Z","v":887,"vw":5.455194},{"c":5.44,"h":5.455,"l":5.44,"n":220,"o":5.44,"t":"2026-10-05T13:00:00Z","v":80422,"vw":5.440747},{"c":5.46,"h":5.47,"l":5.4458,"n":14,"o":5.4458,"t":"2026-10-05T13:15:00Z","v":1063,"vw":5.456107},{"c":5.33,"h":5.54,"l":5.3,"n":519,"o":5.54,"t":"2026-10-05T13:30:00Z","v":82764,"vw":5.403001},{"c":5.33,"h":5.39,"l":5.3,"n":243,"o":5.305,"t":"2026-10-05T13:45:00Z","v":49914,"vw":5.359193},{"c":5.525,"h":5.6,"l":5.31,"n":733,"o":5.33,"t":"2026-10-05T14:00:00Z","v":115626,"vw":5.499709},{"c":5.44,"h":5.53,"l":5.43,"n":517,"o":5.52,"t":"2026-10-05T14:15:00Z","v":62184,"vw":5.48179},{"c":5.38,"h":5.43,"l":5.305,"n":537,"o":5.43,"t":"2026-10-05T14:30:00Z","v":51123,"vw":5.366036},{"c":5.415,"h":5.415,"l":5.355,"n":510,"o":5.375,"t":"2026-10-05T14:45:00Z","v":73269,"vw":5.392482},{"c":5.405,"h":5.425,"l":5.375,"n":331,"o":5.42,"t":"2026-10-05T15:00:00Z","v":30515,"vw":5.401945},{"c":5.365,"h":5.41,"l":5.36,"n":339,"o":5.39,"t":"2026-10-05T15:15:00Z","v":30189,"vw":5.385984},{"c":5.365,"h":5.38,"l":5.335,"n":399,"o":5.37,"t":"2026-10-05T15:30:00Z","v":73453,"vw":5.354452},{"c":5.36,"h":5.38,"l":5.345,"n":294,"o":5.36,"t":"2026-10-05T15:45:00Z","v":41022,"vw":5.363094},{"c":5.3,"h":5.37,"l":5.295,"n":406,"o":5.37,"t":"2026-10-05T16:00:00Z","v":45129,"vw":5.3173},{"c":5.2699,"h":5.3,"l":5.255,"n":279,"o":5.3,"t":"2026-10-05T16:15:00Z","v":38039,"vw":5.273866},{"c":5.2631,"h":5.295,"l":5.255,"n":310,"o":5.265,"t":"2026-10-05T16:30:00Z","v":34632,"vw":5.273332},{"c":5.28,"h":5.2986,"l":5.26,"n":265,"o":5.26,"t":"2026-10-05T16:45:00Z","v":16937,"vw":5.282922},{"c":5.28,"h":5.29,"l":5.26,"n":281,"o":5.28,"t":"2026-10-05T17:00:00Z","v":24554,"vw":5.276175},{"c":5.305,"h":5.305,"l":5.27,"n":238,"o":5.28,"t":"2026-10-05T17:15:00Z","v":29330,"vw":5.295096},{"c":5.325,"h":5.33,"l":5.28,"n":280,"o":5.29,"t":"2026-10-05T17:30:00Z","v":31081,"vw":5.296117},{"c":5.33,"h":5.34,"l":5.305,"n":259,"o":5.33,"t":"2026-10-05T17:45:00Z","v":26184,"vw":5.317316},{"c":5.345,"h":5.37,"l":5.3286,"n":322,"o":5.3286,"t":"2026-10-05T18:00:00Z","v":49340,"vw":5.356854},{"c":5.4,"h":5.4,"l":5.345,"n":288,"o":5.345,"t":"2026-10-05T18:15:00Z","v":50545,"vw":5.372437},{"c":5.435,"h":5.445,"l":5.4,"n":425,"o":5.405,"t":"2026-10-05T18:30:00Z","v":57812,"vw":5.42861},{"c":5.455,"h":5.47,"l":5.415,"n":482,"o":5.43,"t":"2026-10-05T18:45:00Z","v":53872,"vw":5.444428},{"c":5.49,"h":5.495,"l":5.435,"n":250,"o":5.45,"t":"2026-10-05T19:00:00Z","v":31769,"vw":5.460473},{"c":5.485,"h":5.515,"l":5.475,"n":266,"o":5.485,"t":"2026-10-05T19:15:00Z","v":53686,"vw":5.492702},{"c":5.475,"h":5.515,"l":5.46,"n":677,"o":5.48,"t":"2026-10-05T19:30:00Z","v":89540,"vw":5.486863},{"c":5.475,"h":5.5,"l":5.45,"n":1057,"o":5.47,"t":"2026-10-05T19:45:00Z","v":140255,"vw":5.480169},{"c":5.48,"h":5.48,"l":5.47,"n":7,"o":5.47,"t":"2026-10-05T20:00:00Z","v":53964,"vw":5.470037},{"c":5.4704,"h":5.4715,"l":5.4704,"n":2,"o":5.4715,"t":"2026-10-05T20:30:00Z","v":4475,"vw":5.471396},{"c":5.52,"h":5.52,"l":5.5185,"n":3,"o":5.5185,"t":"2026-10-05T21:00:00Z","v":1175,"vw":5.519739},{"c":5.519,"h":5.519,"l":5.519,"n":2,"o":5.519,"t":"2026-10-05T21:15:00Z","v":398,"vw":5.519},{"c":5.51,"h":5.51,"l":5.4723,"n":4,"o":5.4723,"t":"2026-10-05T21:30:00Z","v":751,"vw":5.50166},{"c":5.4719,"h":5.4719,"l":5.47,"n":3,"o":5.47,"t":"2026-10-05T21:45:00Z","v":550,"vw":5.470691},{"c":5.5089,"h":5.5089,"l":5.5089,"n":1,"o":5.5089,"t":"2026-10-05T22:00:00Z","v":200,"vw":5.5089},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-10-05T22:15:00Z","v":4113,"vw":5.47},{"c":5.4711,"h":5.4711,"l":5.4711,"n":1,"o":5.4711,"t":"2026-10-05T22:30:00Z","v":250,"vw":5.4711},{"c":5.4987,"h":5.4987,"l":5.4714,"n":4,"o":5.4757,"t":"2026-10-05T23:15:00Z","v":497,"vw":5.483395},{"c":5.4709,"h":5.5,"l":5.4709,"n":2,"o":5.5,"t":"2026-10-05T23:45:00Z","v":200,"vw":5.48545},{"c":5.47,"h":5.47,"l":5.3,"n":10,"o":5.3,"t":"2026-10-06T08:00:00Z","v":1256,"vw":5.352415},{"c":5.38,"h":5.38,"l":5.38,"n":2,"o":5.38,"t":"2026-10-06T09:00:00Z","v":400,"vw":5.38},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-06T09:15:00Z","v":100,"vw":5.37},{"c":5.411,"h":5.411,"l":5.41,"n":2,"o":5.41,"t":"2026-10-06T10:00:00Z","v":200,"vw":5.4105},{"c":5.4108,"h":5.4108,"l":5.4108,"n":1,"o":5.4108,"t":"2026-10-06T10:15:00Z","v":2076,"vw":5.4108},{"c":5.5,"h":5.5,"l":5.49,"n":4,"o":5.49,"t":"2026-10-06T10:30:00Z","v":350,"vw":5.496667},{"c":5.45,"h":5.5,"l":5.45,"n":4,"o":5.5,"t":"2026-10-06T11:00:00Z","v":1217,"vw":5.471026},{"c":5.45,"h":5.51,"l":5.45,"n":6,"o":5.49,"t":"2026-10-06T11:15:00Z","v":2000,"vw":5.466095},{"c":5.45,"h":5.52,"l":5.45,"n":2,"o":5.52,"t":"2026-10-06T11:30:00Z","v":369,"vw":5.48794},{"c":5.51,"h":5.51,"l":5.4514,"n":3,"o":5.4514,"t":"2026-10-06T11:45:00Z","v":600,"vw":5.500233},{"c":5.57,"h":5.66,"l":5.52,"n":16,"o":5.52,"t":"2026-10-06T12:00:00Z","v":2925,"vw":5.581107},{"c":5.4801,"h":5.57,"l":5.48,"n":6,"o":5.57,"t":"2026-10-06T12:15:00Z","v":6491,"vw":5.487596},{"c":5.4808,"h":5.4808,"l":5.4808,"n":1,"o":5.4808,"t":"2026-10-06T12:45:00Z","v":2076,"vw":5.4808},{"c":5.5484,"h":5.5484,"l":5.5484,"n":1,"o":5.5484,"t":"2026-10-06T13:00:00Z","v":200,"vw":5.5484},{"c":5.63,"h":5.63,"l":5.48,"n":22,"o":5.5423,"t":"2026-10-06T13:15:00Z","v":5218,"vw":5.542855},{"c":5.61,"h":5.66,"l":5.42,"n":551,"o":5.65,"t":"2026-10-06T13:30:00Z","v":158735,"vw":5.58842},{"c":5.62,"h":5.685,"l":5.5523,"n":657,"o":5.6,"t":"2026-10-06T13:45:00Z","v":96896,"vw":5.640062},{"c":5.67,"h":5.675,"l":5.56,"n":752,"o":5.62,"t":"2026-10-06T14:00:00Z","v":96927,"vw":5.625841},{"c":5.6,"h":5.685,"l":5.585,"n":603,"o":5.67,"t":"2026-10-06T14:15:00Z","v":59136,"vw":5.648304},{"c":5.605,"h":5.6299,"l":5.55,"n":434,"o":5.6,"t":"2026-10-06T14:30:00Z","v":54966,"vw":5.585651},{"c":5.655,"h":5.6595,"l":5.5795,"n":432,"o":5.595,"t":"2026-10-06T14:45:00Z","v":34889,"vw":5.622732},{"c":5.575,"h":5.71,"l":5.575,"n":768,"o":5.655,"t":"2026-10-06T15:00:00Z","v":111365,"vw":5.646526},{"c":5.465,"h":5.58,"l":5.43,"n":842,"o":5.57,"t":"2026-10-06T15:15:00Z","v":128085,"vw":5.519546},{"c":5.46,"h":5.51,"l":5.45,"n":847,"o":5.465,"t":"2026-10-06T15:30:00Z","v":129955,"vw":5.478939},{"c":5.385,"h":5.47,"l":5.38,"n":377,"o":5.45,"t":"2026-10-06T15:45:00Z","v":42656,"vw":5.428426},{"c":5.355,"h":5.39,"l":5.33,"n":356,"o":5.385,"t":"2026-10-06T16:00:00Z","v":53305,"vw":5.358508},{"c":5.355,"h":5.365,"l":5.325,"n":241,"o":5.35,"t":"2026-10-06T16:15:00Z","v":57722,"vw":5.344219},{"c":5.315,"h":5.36,"l":5.3126,"n":189,"o":5.355,"t":"2026-10-06T16:30:00Z","v":31341,"vw":5.334058},{"c":5.325,"h":5.33,"l":5.31,"n":245,"o":5.3199,"t":"2026-10-06T16:45:00Z","v":32229,"vw":5.321174},{"c":5.245,"h":5.32,"l":5.235,"n":593,"o":5.32,"t":"2026-10-06T17:00:00Z","v":62491,"vw":5.26659},{"c":5.265,"h":5.27,"l":5.225,"n":289,"o":5.245,"t":"2026-10-06T17:15:00Z","v":33739,"vw":5.239022},{"c":5.24,"h":5.265,"l":5.24,"n":451,"o":5.26,"t":"2026-10-06T17:30:00Z","v":58446,"vw":5.251515},{"c":5.31,"h":5.31,"l":5.245,"n":254,"o":5.245,"t":"2026-10-06T17:45:00Z","v":33766,"vw":5.277972},{"c":5.215,"h":5.325,"l":5.21,"n":529,"o":5.315,"t":"2026-10-06T18:00:00Z","v":114858,"vw":5.252177},{"c":5.2,"h":5.2299,"l":5.17,"n":443,"o":5.215,"t":"2026-10-06T18:15:00Z","v":86982,"vw":5.205896},{"c":5.195,"h":5.2,"l":5.16,"n":375,"o":5.195,"t":"2026-10-06T18:30:00Z","v":75432,"vw":5.185067},{"c":5.085,"h":5.22,"l":5.075,"n":1284,"o":5.19,"t":"2026-10-06T18:45:00Z","v":250805,"vw":5.148176},{"c":5.075,"h":5.17,"l":5.04,"n":1145,"o":5.08,"t":"2026-10-06T19:00:00Z","v":205616,"vw":5.079089},{"c":5.015,"h":5.095,"l":5,"n":1214,"o":5.075,"t":"2026-10-06T19:15:00Z","v":179268,"vw":5.032475},{"c":5,"h":5.02,"l":4.98,"n":1524,"o":5.01,"t":"2026-10-06T19:30:00Z","v":275735,"vw":4.999499},{"c":4.975,"h":5.0195,"l":4.95,"n":2908,"o":5,"t":"2026-10-06T19:45:00Z","v":505151,"vw":4.983193},{"c":5.0701,"h":5.0701,"l":4.98,"n":39,"o":5,"t":"2026-10-06T20:00:00Z","v":62532,"vw":4.985684},{"c":5.07,"h":5.135,"l":5.07,"n":9,"o":5.135,"t":"2026-10-06T20:15:00Z","v":1355,"vw":5.098812},{"c":5.1199,"h":5.12,"l":5.02,"n":35,"o":5.07,"t":"2026-10-06T20:30:00Z","v":11320,"vw":5.065741},{"c":5.1,"h":5.1,"l":5.04,"n":27,"o":5.05,"t":"2026-10-06T20:45:00Z","v":4572,"vw":5.060874},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-10-06T21:00:00Z","v":250,"vw":5.05},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-06T21:15:00Z","v":436,"vw":5.1},{"c":5.0995,"h":5.1,"l":5.08,"n":7,"o":5.1,"t":"2026-10-06T21:30:00Z","v":768,"vw":5.091053},{"c":5.1,"h":5.1,"l":5.0989,"n":3,"o":5.0989,"t":"2026-10-06T21:45:00Z","v":20228,"vw":5.099479},{"c":5.094,"h":5.094,"l":5.09,"n":3,"o":5.09,"t":"2026-10-06T22:15:00Z","v":650,"vw":5.090667},{"c":5.08,"h":5.09,"l":5.0746,"n":5,"o":5.09,"t":"2026-10-06T22:30:00Z","v":1140,"vw":5.086895},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-06T23:00:00Z","v":300,"vw":5.1},{"c":5.1,"h":5.1,"l":5.0802,"n":7,"o":5.0998,"t":"2026-10-06T23:15:00Z","v":2863,"vw":5.099149},{"c":5,"h":5.1,"l":5,"n":19,"o":5.1,"t":"2026-10-06T23:30:00Z","v":10229,"vw":5.0578},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-10-06T23:45:00Z","v":200,"vw":5.1},{"c":4.91,"h":5.01,"l":4.89,"n":37,"o":5,"t":"2026-10-07T08:00:00Z","v":8415,"vw":4.966465},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-10-07T08:30:00Z","v":149,"vw":4.92},{"c":4.92,"h":4.947,"l":4.92,"n":3,"o":4.947,"t":"2026-10-07T08:45:00Z","v":840,"vw":4.924833},{"c":4.931,"h":4.931,"l":4.93,"n":4,"o":4.9303,"t":"2026-10-07T09:00:00Z","v":3831,"vw":4.9304},{"c":4.93,"h":4.95,"l":4.93,"n":41,"o":4.95,"t":"2026-10-07T09:30:00Z","v":2739,"vw":4.936001},{"c":4.9,"h":4.92,"l":4.9,"n":74,"o":4.92,"t":"2026-10-07T10:00:00Z","v":8146,"vw":4.911205},{"c":4.9,"h":4.95,"l":4.9,"n":10,"o":4.95,"t":"2026-10-07T10:30:00Z","v":2307,"vw":4.927826},{"c":4.95,"h":5.01,"l":4.89,"n":38,"o":4.95,"t":"2026-10-07T11:00:00Z","v":16203,"vw":4.9085},{"c":4.9,"h":4.91,"l":4.89,"n":13,"o":4.9,"t":"2026-10-07T11:15:00Z","v":5919,"vw":4.89952},{"c":4.87,"h":4.95,"l":4.87,"n":5,"o":4.9343,"t":"2026-10-07T11:30:00Z","v":1060,"vw":4.924622},{"c":4.9,"h":4.9,"l":4.86,"n":4,"o":4.86,"t":"2026-10-07T11:45:00Z","v":524,"vw":4.892},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-07T12:00:00Z","v":135,"vw":4.9},{"c":4.81,"h":4.96,"l":4.81,"n":27,"o":4.87,"t":"2026-10-07T12:15:00Z","v":24350,"vw":4.867439},{"c":4.8403,"h":4.85,"l":4.84,"n":22,"o":4.84,"t":"2026-10-07T12:30:00Z","v":4412,"vw":4.844401},{"c":4.8301,"h":4.85,"l":4.8301,"n":19,"o":4.84,"t":"2026-10-07T12:45:00Z","v":9109,"vw":4.834177},{"c":4.85,"h":4.85,"l":4.83,"n":6,"o":4.85,"t":"2026-10-07T13:00:00Z","v":1050,"vw":4.838947},{"c":4.82,"h":4.84,"l":4.82,"n":12,"o":4.83,"t":"2026-10-07T13:15:00Z","v":3673,"vw":4.828116},{"c":4.58,"h":4.825,"l":4.52,"n":1358,"o":4.825,"t":"2026-10-07T13:30:00Z","v":335707,"vw":4.630879},{"c":4.645,"h":4.6632,"l":4.53,"n":877,"o":4.599,"t":"2026-10-07T13:45:00Z","v":198218,"vw":4.592743},{"c":4.71,"h":4.71,"l":4.62,"n":931,"o":4.635,"t":"2026-10-07T14:00:00Z","v":106400,"vw":4.661418},{"c":4.6699,"h":4.716,"l":4.665,"n":692,"o":4.71,"t":"2026-10-07T14:15:00Z","v":126904,"vw":4.694446},{"c":4.69,"h":4.705,"l":4.66,"n":529,"o":4.665,"t":"2026-10-07T14:30:00Z","v":75206,"vw":4.687405},{"c":4.695,"h":4.725,"l":4.695,"n":536,"o":4.695,"t":"2026-10-07T14:45:00Z","v":49879,"vw":4.708081},{"c":4.69,"h":4.7,"l":4.65,"n":500,"o":4.6976,"t":"2026-10-07T15:00:00Z","v":60480,"vw":4.665789},{"c":4.685,"h":4.72,"l":4.665,"n":636,"o":4.695,"t":"2026-10-07T15:15:00Z","v":79484,"vw":4.687526},{"c":4.71,"h":4.73,"l":4.685,"n":313,"o":4.685,"t":"2026-10-07T15:30:00Z","v":52350,"vw":4.71453},{"c":4.705,"h":4.715,"l":4.7,"n":403,"o":4.715,"t":"2026-10-07T15:45:00Z","v":41414,"vw":4.706119},{"c":4.7,"h":4.72,"l":4.6894,"n":398,"o":4.705,"t":"2026-10-07T16:00:00Z","v":44805,"vw":4.708004},{"c":4.7,"h":4.7298,"l":4.695,"n":306,"o":4.695,"t":"2026-10-07T16:15:00Z","v":36281,"vw":4.714253},{"c":4.65,"h":4.71,"l":4.65,"n":818,"o":4.69,"t":"2026-10-07T16:30:00Z","v":96654,"vw":4.675211},{"c":4.6176,"h":4.6554,"l":4.61,"n":359,"o":4.6554,"t":"2026-10-07T16:45:00Z","v":36447,"vw":4.629265},{"c":4.62,"h":4.63,"l":4.6,"n":409,"o":4.61,"t":"2026-10-07T17:00:00Z","v":80676,"vw":4.606679},{"c":4.61,"h":4.63,"l":4.595,"n":431,"o":4.62,"t":"2026-10-07T17:15:00Z","v":57026,"vw":4.61518},{"c":4.605,"h":4.631,"l":4.6,"n":337,"o":4.605,"t":"2026-10-07T17:30:00Z","v":65969,"vw":4.615201},{"c":4.635,"h":4.635,"l":4.605,"n":404,"o":4.605,"t":"2026-10-07T17:45:00Z","v":42216,"vw":4.622534},{"c":4.75,"h":4.76,"l":4.62,"n":347,"o":4.63,"t":"2026-10-07T18:00:00Z","v":61426,"vw":4.673062},{"c":4.63,"h":4.8,"l":4.615,"n":1086,"o":4.75,"t":"2026-10-07T18:15:00Z","v":145846,"vw":4.722657},{"c":4.615,"h":4.64,"l":4.6,"n":424,"o":4.62,"t":"2026-10-07T18:30:00Z","v":45462,"vw":4.614222},{"c":4.6505,"h":4.67,"l":4.605,"n":489,"o":4.615,"t":"2026-10-07T18:45:00Z","v":119724,"vw":4.639998},{"c":4.66,"h":4.675,"l":4.645,"n":522,"o":4.655,"t":"2026-10-07T19:00:00Z","v":60930,"vw":4.663508},{"c":4.68,"h":4.6895,"l":4.66,"n":391,"o":4.6601,"t":"2026-10-07T19:15:00Z","v":54908,"vw":4.671522},{"c":4.665,"h":4.6898,"l":4.645,"n":661,"o":4.68,"t":"2026-10-07T19:30:00Z","v":112889,"vw":4.661307},{"c":4.725,"h":4.73,"l":4.655,"n":1754,"o":4.665,"t":"2026-10-07T19:45:00Z","v":319832,"vw":4.684355},{"c":4.76,"h":4.78,"l":4.71,"n":29,"o":4.71,"t":"2026-10-07T20:00:00Z","v":63764,"vw":4.710545},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-10-07T20:45:00Z","v":250,"vw":4.76},{"c":4.7569,"h":4.7569,"l":4.7569,"n":1,"o":4.7569,"t":"2026-10-07T21:00:00Z","v":525,"vw":4.7569},{"c":4.7559,"h":4.7559,"l":4.71,"n":2,"o":4.71,"t":"2026-10-07T21:15:00Z","v":1209,"vw":4.715581},{"c":4.75,"h":4.75,"l":4.75,"n":6,"o":4.75,"t":"2026-10-07T21:45:00Z","v":1500,"vw":4.75},{"c":4.7124,"h":4.7133,"l":4.7124,"n":2,"o":4.7133,"t":"2026-10-07T22:45:00Z","v":270,"vw":4.712967},{"c":4.7262,"h":4.7262,"l":4.7262,"n":1,"o":4.7262,"t":"2026-10-07T23:00:00Z","v":1000,"vw":4.7262},{"c":4.76,"h":4.76,"l":4.7597,"n":3,"o":4.7597,"t":"2026-10-07T23:15:00Z","v":1145,"vw":4.759727},{"c":4.75,"h":4.76,"l":4.75,"n":6,"o":4.76,"t":"2026-10-07T23:30:00Z","v":661,"vw":4.753731},{"c":4.71,"h":4.72,"l":4.7,"n":22,"o":4.72,"t":"2026-10-08T08:00:00Z","v":2170,"vw":4.711981},{"c":4.66,"h":4.67,"l":4.66,"n":5,"o":4.67,"t":"2026-10-08T08:15:00Z","v":543,"vw":4.666081},{"c":4.64,"h":4.7,"l":4.64,"n":8,"o":4.69,"t":"2026-10-08T08:45:00Z","v":2250,"vw":4.69},{"c":4.6448,"h":4.6448,"l":4.6448,"n":1,"o":4.6448,"t":"2026-10-08T09:45:00Z","v":136,"vw":4.6448},{"c":4.6995,"h":4.7,"l":4.6995,"n":3,"o":4.7,"t":"2026-10-08T10:30:00Z","v":2744,"vw":4.699573},{"c":4.6781,"h":4.69,"l":4.6781,"n":2,"o":4.69,"t":"2026-10-08T10:45:00Z","v":286,"vw":4.682261},{"c":4.63,"h":4.63,"l":4.6,"n":7,"o":4.6,"t":"2026-10-08T11:30:00Z","v":2426,"vw":4.620636},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-08T11:45:00Z","v":2100,"vw":4.6},{"c":4.63,"h":4.63,"l":4.6,"n":5,"o":4.6,"t":"2026-10-08T12:00:00Z","v":950,"vw":4.605789},{"c":4.6,"h":4.6299,"l":4.6,"n":19,"o":4.6,"t":"2026-10-08T12:15:00Z","v":3501,"vw":4.604559},{"c":4.6,"h":4.6,"l":4.58,"n":5,"o":4.58,"t":"2026-10-08T12:30:00Z","v":526,"vw":4.584095},{"c":4.6,"h":4.6,"l":4.54,"n":64,"o":4.6,"t":"2026-10-08T12:45:00Z","v":2568,"vw":4.588324},{"c":4.5442,"h":4.62,"l":4.5442,"n":10,"o":4.55,"t":"2026-10-08T13:00:00Z","v":7000,"vw":4.563815},{"c":4.6,"h":4.63,"l":4.54,"n":22,"o":4.56,"t":"2026-10-08T13:15:00Z","v":9639,"vw":4.555562},{"c":4.51,"h":4.63,"l":4.44,"n":703,"o":4.57,"t":"2026-10-08T13:30:00Z","v":131154,"vw":4.503848},{"c":4.465,"h":4.5282,"l":4.42,"n":850,"o":4.51,"t":"2026-10-08T13:45:00Z","v":139773,"vw":4.467287},{"c":4.525,"h":4.546,"l":4.46,"n":500,"o":4.465,"t":"2026-10-08T14:00:00Z","v":62843,"vw":4.512498},{"c":4.5599,"h":4.5599,"l":4.5,"n":712,"o":4.52,"t":"2026-10-08T14:15:00Z","v":99598,"vw":4.518257},{"c":4.52,"h":4.579,"l":4.52,"n":496,"o":4.55,"t":"2026-10-08T14:30:00Z","v":103349,"vw":4.553869},{"c":4.5661,"h":4.58,"l":4.52,"n":547,"o":4.52,"t":"2026-10-08T14:45:00Z","v":86066,"vw":4.557673},{"c":4.5,"h":4.57,"l":4.5,"n":402,"o":4.57,"t":"2026-10-08T15:00:00Z","v":64037,"vw":4.524739},{"c":4.45,"h":4.4986,"l":4.4201,"n":517,"o":4.49,"t":"2026-10-08T15:15:00Z","v":106818,"vw":4.456041},{"c":4.445,"h":4.4589,"l":4.37,"n":623,"o":4.45,"t":"2026-10-08T15:30:00Z","v":163633,"vw":4.418642},{"c":4.435,"h":4.4775,"l":4.43,"n":467,"o":4.4469,"t":"2026-10-08T15:45:00Z","v":78140,"vw":4.454484},{"c":4.36,"h":4.455,"l":4.36,"n":991,"o":4.44,"t":"2026-10-08T16:00:00Z","v":179511,"vw":4.40594},{"c":4.39,"h":4.41,"l":4.345,"n":496,"o":4.3503,"t":"2026-10-08T16:15:00Z","v":49038,"vw":4.37742},{"c":4.35,"h":4.3989,"l":4.35,"n":414,"o":4.39,"t":"2026-10-08T16:30:00Z","v":51811,"vw":4.377534},{"c":4.3358,"h":4.36,"l":4.32,"n":376,"o":4.355,"t":"2026-10-08T16:45:00Z","v":47771,"vw":4.338883},{"c":4.35,"h":4.36,"l":4.31,"n":393,"o":4.33,"t":"2026-10-08T17:00:00Z","v":58940,"vw":4.329265},{"c":4.315,"h":4.36,"l":4.29,"n":579,"o":4.35,"t":"2026-10-08T17:15:00Z","v":75295,"vw":4.323179},{"c":4.3676,"h":4.3676,"l":4.31,"n":288,"o":4.32,"t":"2026-10-08T17:30:00Z","v":60141,"vw":4.326344},{"c":4.405,"h":4.405,"l":4.34,"n":528,"o":4.37,"t":"2026-10-08T17:45:00Z","v":87819,"vw":4.375542},{"c":4.41,"h":4.4119,"l":4.375,"n":427,"o":4.405,"t":"2026-10-08T18:00:00Z","v":51664,"vw":4.39136},{"c":4.52,"h":4.525,"l":4.42,"n":833,"o":4.42,"t":"2026-10-08T18:15:00Z","v":157031,"vw":4.483115},{"c":4.53,"h":4.549,"l":4.5,"n":461,"o":4.52,"t":"2026-10-08T18:30:00Z","v":80073,"vw":4.521743},{"c":4.51,"h":4.53,"l":4.5,"n":400,"o":4.53,"t":"2026-10-08T18:45:00Z","v":44735,"vw":4.51305},{"c":4.52,"h":4.535,"l":4.505,"n":295,"o":4.51,"t":"2026-10-08T19:00:00Z","v":30962,"vw":4.520068},{"c":4.58,"h":4.599,"l":4.5105,"n":339,"o":4.52,"t":"2026-10-08T19:15:00Z","v":45865,"vw":4.559257},{"c":4.5829,"h":4.615,"l":4.575,"n":614,"o":4.59,"t":"2026-10-08T19:30:00Z","v":97636,"vw":4.599791},{"c":4.595,"h":4.605,"l":4.56,"n":1428,"o":4.58,"t":"2026-10-08T19:45:00Z","v":199230,"vw":4.586109},{"c":4.6298,"h":4.63,"l":4.58,"n":13,"o":4.58,"t":"2026-10-08T20:00:00Z","v":278814,"vw":4.580363},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-08T20:15:00Z","v":1400,"vw":4.63},{"c":4.62,"h":4.63,"l":4.62,"n":3,"o":4.63,"t":"2026-10-08T20:30:00Z","v":11395,"vw":4.627981},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-08T20:45:00Z","v":500,"vw":4.58},{"c":4.5831,"h":4.5831,"l":4.5831,"n":1,"o":4.5831,"t":"2026-10-08T21:00:00Z","v":1000,"vw":4.5831},{"c":4.5987,"h":4.6,"l":4.5987,"n":4,"o":4.6,"t":"2026-10-08T21:15:00Z","v":2182,"vw":4.599862},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-08T21:45:00Z","v":310,"vw":4.6},{"c":4.5969,"h":4.5969,"l":4.5969,"n":1,"o":4.5969,"t":"2026-10-08T22:00:00Z","v":1000,"vw":4.5969},{"c":4.5969,"h":4.5969,"l":4.5969,"n":1,"o":4.5969,"t":"2026-10-08T22:15:00Z","v":200,"vw":4.5969},{"c":4.6,"h":4.6,"l":4.6,"n":15,"o":4.6,"t":"2026-10-08T22:30:00Z","v":2024,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":8,"o":4.58,"t":"2026-10-08T22:45:00Z","v":11800,"vw":4.58068},{"c":4.61,"h":4.62,"l":4.61,"n":4,"o":4.62,"t":"2026-10-08T23:15:00Z","v":274,"vw":4.615},{"c":4.5977,"h":4.5977,"l":4.5906,"n":2,"o":4.5906,"t":"2026-10-08T23:30:00Z","v":600,"vw":4.591783},{"c":4.58,"h":4.64,"l":4.58,"n":6,"o":4.64,"t":"2026-10-08T23:45:00Z","v":5500,"vw":4.586226},{"c":4.75,"h":4.75,"l":4.62,"n":18,"o":4.67,"t":"2026-10-09T08:00:00Z","v":10870,"vw":4.731496},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-09T08:15:00Z","v":216,"vw":4.8},{"c":4.8249,"h":4.8249,"l":4.8249,"n":1,"o":4.8249,"t":"2026-10-09T08:45:00Z","v":102,"vw":4.8249},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-09T09:15:00Z","v":361,"vw":4.8},{"c":4.735,"h":4.735,"l":4.735,"n":1,"o":4.735,"t":"2026-10-09T09:45:00Z","v":100,"vw":4.735},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-10-09T10:00:00Z","v":204,"vw":4.77},{"c":4.65,"h":4.66,"l":4.65,"n":5,"o":4.66,"t":"2026-10-09T10:30:00Z","v":4131,"vw":4.651695},{"c":4.71,"h":4.84,"l":4.71,"n":4,"o":4.75,"t":"2026-10-09T11:00:00Z","v":2900,"vw":4.728421},{"c":4.78,"h":4.8111,"l":4.7,"n":15,"o":4.8111,"t":"2026-10-09T11:30:00Z","v":7764,"vw":4.735384},{"c":4.8,"h":4.8,"l":4.77,"n":18,"o":4.78,"t":"2026-10-09T11:45:00Z","v":23907,"vw":4.783211},{"c":4.8,"h":4.8,"l":4.7932,"n":4,"o":4.7932,"t":"2026-10-09T12:00:00Z","v":850,"vw":4.7992},{"c":4.7799,"h":4.7799,"l":4.7799,"n":1,"o":4.7799,"t":"2026-10-09T12:30:00Z","v":1137,"vw":4.7799},{"c":4.67,"h":4.677,"l":4.67,"n":3,"o":4.677,"t":"2026-10-09T12:45:00Z","v":600,"vw":4.672333},{"c":4.7989,"h":4.7989,"l":4.76,"n":2,"o":4.76,"t":"2026-10-09T13:00:00Z","v":10100,"vw":4.798515},{"c":4.605,"h":4.7499,"l":4.5808,"n":424,"o":4.72,"t":"2026-10-09T13:30:00Z","v":105799,"vw":4.651586},{"c":4.66,"h":4.696,"l":4.59,"n":381,"o":4.605,"t":"2026-10-09T13:45:00Z","v":70763,"vw":4.656514},{"c":4.75,"h":4.75,"l":4.61,"n":439,"o":4.671,"t":"2026-10-09T14:00:00Z","v":47892,"vw":4.702633},{"c":4.81,"h":4.86,"l":4.74,"n":477,"o":4.74,"t":"2026-10-09T14:15:00Z","v":70066,"vw":4.815784},{"c":4.79,"h":4.85,"l":4.78,"n":401,"o":4.81,"t":"2026-10-09T14:30:00Z","v":53827,"vw":4.818325},{"c":4.8169,"h":4.83,"l":4.77,"n":464,"o":4.78,"t":"2026-10-09T14:45:00Z","v":62485,"vw":4.809491},{"c":4.725,"h":4.82,"l":4.71,"n":415,"o":4.81,"t":"2026-10-09T15:00:00Z","v":94135,"vw":4.769781},{"c":4.73,"h":4.745,"l":4.72,"n":270,"o":4.725,"t":"2026-10-09T15:15:00Z","v":33350,"vw":4.728056},{"c":4.77,"h":4.78,"l":4.72,"n":328,"o":4.72,"t":"2026-10-09T15:30:00Z","v":29457,"vw":4.757095},{"c":4.75,"h":4.78,"l":4.75,"n":203,"o":4.77,"t":"2026-10-09T15:45:00Z","v":22157,"vw":4.771692},{"c":4.75,"h":4.76,"l":4.73,"n":204,"o":4.75,"t":"2026-10-09T16:00:00Z","v":13783,"vw":4.747975},{"c":4.735,"h":4.75,"l":4.73,"n":143,"o":4.75,"t":"2026-10-09T16:15:00Z","v":6394,"vw":4.739892},{"c":4.74,"h":4.745,"l":4.72,"n":171,"o":4.735,"t":"2026-10-09T16:30:00Z","v":12488,"vw":4.735508},{"c":4.74,"h":4.745,"l":4.73,"n":135,"o":4.73,"t":"2026-10-09T16:45:00Z","v":10439,"vw":4.739117},{"c":4.725,"h":4.76,"l":4.72,"n":398,"o":4.74,"t":"2026-10-09T17:00:00Z","v":49459,"vw":4.738817},{"c":4.7,"h":4.74,"l":4.69,"n":262,"o":4.725,"t":"2026-10-09T17:15:00Z","v":38316,"vw":4.700365},{"c":4.71,"h":4.72,"l":4.7,"n":160,"o":4.7,"t":"2026-10-09T17:30:00Z","v":19149,"vw":4.712504},{"c":4.67,"h":4.71,"l":4.65,"n":303,"o":4.705,"t":"2026-10-09T17:45:00Z","v":27248,"vw":4.677404},{"c":4.635,"h":4.6787,"l":4.62,"n":622,"o":4.66,"t":"2026-10-09T18:00:00Z","v":108624,"vw":4.646096},{"c":4.59,"h":4.645,"l":4.58,"n":437,"o":4.635,"t":"2026-10-09T18:15:00Z","v":59387,"vw":4.614598},{"c":4.58,"h":4.595,"l":4.565,"n":255,"o":4.59,"t":"2026-10-09T18:30:00Z","v":30685,"vw":4.579356},{"c":4.57,"h":4.605,"l":4.57,"n":371,"o":4.58,"t":"2026-10-09T18:45:00Z","v":36904,"vw":4.588799},{"c":4.575,"h":4.58,"l":4.5601,"n":365,"o":4.57,"t":"2026-10-09T19:00:00Z","v":39134,"vw":4.57051},{"c":4.54,"h":4.575,"l":4.53,"n":382,"o":4.57,"t":"2026-10-09T19:15:00Z","v":54751,"vw":4.559186},{"c":4.525,"h":4.545,"l":4.51,"n":564,"o":4.54,"t":"2026-10-09T19:30:00Z","v":41873,"vw":4.527277},{"c":4.515,"h":4.545,"l":4.49,"n":1215,"o":4.525,"t":"2026-10-09T19:45:00Z","v":167645,"vw":4.51753},{"c":4.6,"h":4.77,"l":4.51,"n":26,"o":4.51,"t":"2026-10-09T20:00:00Z","v":66158,"vw":4.5181},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-09T20:15:00Z","v":500,"vw":4.52},{"c":4.66,"h":4.66,"l":4.57,"n":3,"o":4.57,"t":"2026-10-09T20:30:00Z","v":600,"vw":4.631667},{"c":4.6197,"h":4.63,"l":4.6185,"n":5,"o":4.63,"t":"2026-10-09T20:45:00Z","v":11800,"vw":4.619747},{"c":4.611,"h":4.611,"l":4.611,"n":1,"o":4.611,"t":"2026-10-09T21:00:00Z","v":200,"vw":4.611},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-09T21:15:00Z","v":300,"vw":4.62},{"c":4.53,"h":4.6186,"l":4.53,"n":4,"o":4.53,"t":"2026-10-09T21:30:00Z","v":308,"vw":4.559533},{"c":4.6058,"h":4.6058,"l":4.6058,"n":1,"o":4.6058,"t":"2026-10-09T22:30:00Z","v":300,"vw":4.6058},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-09T22:45:00Z","v":320,"vw":4.57},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-09T23:30:00Z","v":100,"vw":4.52},{"c":4.6,"h":4.7833,"l":4.6,"n":47,"o":4.76,"t":"2026-10-12T08:00:00Z","v":5926,"vw":4.658845},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-12T08:15:00Z","v":176,"vw":4.6},{"c":4.6,"h":4.69,"l":4.6,"n":7,"o":4.63,"t":"2026-10-12T08:30:00Z","v":3963,"vw":4.631328},{"c":4.6591,"h":4.6591,"l":4.6591,"n":2,"o":4.6591,"t":"2026-10-12T09:30:00Z","v":537,"vw":4.6591},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-12T10:30:00Z","v":660,"vw":4.61},{"c":4.5307,"h":4.562,"l":4.53,"n":7,"o":4.562,"t":"2026-10-12T11:00:00Z","v":2841,"vw":4.536767},{"c":4.53,"h":4.5419,"l":4.52,"n":17,"o":4.53,"t":"2026-10-12T11:30:00Z","v":2564,"vw":4.526297},{"c":4.58,"h":4.61,"l":4.58,"n":13,"o":4.58,"t":"2026-10-12T12:00:00Z","v":2696,"vw":4.585373},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-12T12:30:00Z","v":162,"vw":4.51},{"c":4.5,"h":4.51,"l":4.5,"n":3,"o":4.5,"t":"2026-10-12T12:45:00Z","v":4250,"vw":4.500353},{"c":4.6381,"h":4.64,"l":4.51,"n":6,"o":4.51,"t":"2026-10-12T13:00:00Z","v":1438,"vw":4.614853},{"c":4.5,"h":4.56,"l":4.5,"n":17,"o":4.56,"t":"2026-10-12T13:15:00Z","v":5908,"vw":4.505622},{"c":4.501,"h":4.505,"l":4.31,"n":903,"o":4.45,"t":"2026-10-12T13:30:00Z","v":128212,"vw":4.412236},{"c":4.47,"h":4.5082,"l":4.44,"n":338,"o":4.4801,"t":"2026-10-12T13:45:00Z","v":51806,"vw":4.479173},{"c":4.47,"h":4.481,"l":4.42,"n":325,"o":4.465,"t":"2026-10-12T14:00:00Z","v":33631,"vw":4.446486},{"c":4.39,"h":4.45,"l":4.38,"n":337,"o":4.45,"t":"2026-10-12T14:15:00Z","v":44444,"vw":4.399679},{"c":4.39,"h":4.48,"l":4.38,"n":520,"o":4.4,"t":"2026-10-12T14:30:00Z","v":82069,"vw":4.430496},{"c":4.37,"h":4.42,"l":4.37,"n":389,"o":4.395,"t":"2026-10-12T14:45:00Z","v":46938,"vw":4.3952},{"c":4.3877,"h":4.41,"l":4.37,"n":234,"o":4.375,"t":"2026-10-12T15:00:00Z","v":19106,"vw":4.385993},{"c":4.355,"h":4.39,"l":4.355,"n":220,"o":4.385,"t":"2026-10-12T15:15:00Z","v":26223,"vw":4.377425},{"c":4.37,"h":4.385,"l":4.355,"n":172,"o":4.36,"t":"2026-10-12T15:30:00Z","v":21842,"vw":4.372803},{"c":4.4,"h":4.41,"l":4.375,"n":256,"o":4.375,"t":"2026-10-12T15:45:00Z","v":20035,"vw":4.39584},{"c":4.395,"h":4.42,"l":4.39,"n":229,"o":4.4,"t":"2026-10-12T16:00:00Z","v":20553,"vw":4.408997},{"c":4.375,"h":4.415,"l":4.37,"n":235,"o":4.3901,"t":"2026-10-12T16:15:00Z","v":19511,"vw":4.395167},{"c":4.365,"h":4.375,"l":4.365,"n":171,"o":4.375,"t":"2026-10-12T16:30:00Z","v":11999,"vw":4.368745},{"c":4.335,"h":4.38,"l":4.315,"n":294,"o":4.365,"t":"2026-10-12T16:45:00Z","v":64779,"vw":4.334759},{"c":4.335,"h":4.3482,"l":4.325,"n":98,"o":4.335,"t":"2026-10-12T17:00:00Z","v":5762,"vw":4.335507},{"c":4.345,"h":4.36,"l":4.33,"n":278,"o":4.34,"t":"2026-10-12T17:15:00Z","v":44637,"vw":4.346547},{"c":4.33,"h":4.345,"l":4.325,"n":200,"o":4.345,"t":"2026-10-12T17:30:00Z","v":20514,"vw":4.334956},{"c":4.325,"h":4.34,"l":4.32,"n":119,"o":4.335,"t":"2026-10-12T17:45:00Z","v":13921,"vw":4.337012},{"c":4.3177,"h":4.325,"l":4.315,"n":79,"o":4.325,"t":"2026-10-12T18:00:00Z","v":8935,"vw":4.318605},{"c":4.3112,"h":4.32,"l":4.3,"n":193,"o":4.315,"t":"2026-10-12T18:15:00Z","v":21506,"vw":4.311167},{"c":4.295,"h":4.32,"l":4.29,"n":266,"o":4.3199,"t":"2026-10-12T18:30:00Z","v":35037,"vw":4.308659},{"c":4.29,"h":4.29,"l":4.273,"n":379,"o":4.29,"t":"2026-10-12T18:45:00Z","v":47201,"vw":4.280733},{"c":4.295,"h":4.33,"l":4.29,"n":354,"o":4.29,"t":"2026-10-12T19:00:00Z","v":69397,"vw":4.312167},{"c":4.32,"h":4.33,"l":4.295,"n":219,"o":4.3,"t":"2026-10-12T19:15:00Z","v":34104,"vw":4.315645},{"c":4.315,"h":4.33,"l":4.295,"n":294,"o":4.32,"t":"2026-10-12T19:30:00Z","v":25128,"vw":4.3153},{"c":4.33,"h":4.34,"l":4.295,"n":969,"o":4.31,"t":"2026-10-12T19:45:00Z","v":144446,"vw":4.320246},{"c":4.32,"h":4.32,"l":4.32,"n":5,"o":4.32,"t":"2026-10-12T20:00:00Z","v":42369,"vw":4.32},{"c":4.3566,"h":4.3566,"l":4.3566,"n":1,"o":4.3566,"t":"2026-10-12T20:45:00Z","v":200,"vw":4.3566},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-12T21:00:00Z","v":100,"vw":4.28},{"c":4.3588,"h":4.36,"l":4.3588,"n":4,"o":4.3599,"t":"2026-10-12T21:15:00Z","v":1603,"vw":4.359563},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-12T21:30:00Z","v":230,"vw":4.36},{"c":4.32,"h":4.32,"l":4.32,"n":6,"o":4.32,"t":"2026-10-12T21:45:00Z","v":277,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-12T22:30:00Z","v":200,"vw":4.34},{"c":4.26,"h":4.28,"l":4.26,"n":25,"o":4.28,"t":"2026-10-12T23:00:00Z","v":6500,"vw":4.277797},{"c":4.25,"h":4.26,"l":4.2475,"n":9,"o":4.2475,"t":"2026-10-12T23:15:00Z","v":999,"vw":4.251685},{"c":4.27,"h":4.28,"l":4.23,"n":48,"o":4.24,"t":"2026-10-12T23:45:00Z","v":5414,"vw":4.24979},{"c":4.38,"h":4.38,"l":4.34,"n":17,"o":4.37,"t":"2026-10-13T08:00:00Z","v":12794,"vw":4.362554},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-13T08:30:00Z","v":350,"vw":4.42},{"c":4.41,"h":4.41,"l":4.36,"n":4,"o":4.36,"t":"2026-10-13T08:45:00Z","v":1570,"vw":4.367006},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-10-13T09:00:00Z","v":5000,"vw":4.39},{"c":4.38,"h":4.41,"l":4.37,"n":7,"o":4.41,"t":"2026-10-13T09:15:00Z","v":3000,"vw":4.399657},{"c":4.33,"h":4.33,"l":4.33,"n":3,"o":4.33,"t":"2026-10-13T10:45:00Z","v":3514,"vw":4.33},{"c":4.3006,"h":4.32,"l":4.3006,"n":10,"o":4.32,"t":"2026-10-13T11:00:00Z","v":3051,"vw":4.302212},{"c":4.4,"h":4.4,"l":4.3,"n":6,"o":4.3,"t":"2026-10-13T11:30:00Z","v":19210,"vw":4.391296},{"c":4.33,"h":4.37,"l":4.32,"n":9,"o":4.37,"t":"2026-10-13T12:15:00Z","v":1056,"vw":4.334004},{"c":4.3,"h":4.3,"l":4.3,"n":5,"o":4.3,"t":"2026-10-13T12:30:00Z","v":750,"vw":4.3},{"c":4.255,"h":4.3,"l":4.25,"n":6,"o":4.3,"t":"2026-10-13T12:45:00Z","v":1771,"vw":4.26769},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-13T13:00:00Z","v":201,"vw":4.28},{"c":4.25,"h":4.3,"l":4.25,"n":26,"o":4.3,"t":"2026-10-13T13:15:00Z","v":5811,"vw":4.279761},{"c":4.2,"h":4.31,"l":4.19,"n":685,"o":4.22,"t":"2026-10-13T13:30:00Z","v":373218,"vw":4.238284},{"c":4.14,"h":4.23,"l":4.13,"n":691,"o":4.2,"t":"2026-10-13T13:45:00Z","v":196327,"vw":4.156184},{"c":4.23,"h":4.27,"l":4.15,"n":559,"o":4.15,"t":"2026-10-13T14:00:00Z","v":175937,"vw":4.208711},{"c":4.255,"h":4.29,"l":4.225,"n":477,"o":4.24,"t":"2026-10-13T14:15:00Z","v":99812,"vw":4.26273},{"c":4.285,"h":4.285,"l":4.225,"n":456,"o":4.27,"t":"2026-10-13T14:30:00Z","v":56137,"vw":4.252486},{"c":4.22,"h":4.28,"l":4.22,"n":343,"o":4.28,"t":"2026-10-13T14:45:00Z","v":27005,"vw":4.241394},{"c":4.24,"h":4.24,"l":4.2,"n":279,"o":4.225,"t":"2026-10-13T15:00:00Z","v":23982,"vw":4.217716},{"c":4.26,"h":4.28,"l":4.215,"n":410,"o":4.23,"t":"2026-10-13T15:15:00Z","v":47063,"vw":4.25489},{"c":4.215,"h":4.2601,"l":4.21,"n":194,"o":4.2601,"t":"2026-10-13T15:30:00Z","v":22578,"vw":4.242033},{"c":4.25,"h":4.25,"l":4.2,"n":233,"o":4.22,"t":"2026-10-13T15:45:00Z","v":24848,"vw":4.232611},{"c":4.255,"h":4.26,"l":4.235,"n":259,"o":4.24,"t":"2026-10-13T16:00:00Z","v":18547,"vw":4.24966},{"c":4.275,"h":4.29,"l":4.26,"n":241,"o":4.26,"t":"2026-10-13T16:15:00Z","v":33711,"vw":4.274528},{"c":4.28,"h":4.295,"l":4.27,"n":169,"o":4.2799,"t":"2026-10-13T16:30:00Z","v":18758,"vw":4.28346},{"c":4.27,"h":4.29,"l":4.265,"n":160,"o":4.275,"t":"2026-10-13T16:45:00Z","v":14922,"vw":4.280396},{"c":4.235,"h":4.26,"l":4.235,"n":119,"o":4.26,"t":"2026-10-13T17:00:00Z","v":7449,"vw":4.246185},{"c":4.24,"h":4.255,"l":4.235,"n":220,"o":4.24,"t":"2026-10-13T17:15:00Z","v":18934,"vw":4.243874},{"c":4.235,"h":4.24,"l":4.2314,"n":85,"o":4.235,"t":"2026-10-13T17:30:00Z","v":6481,"vw":4.23546},{"c":4.25,"h":4.25,"l":4.225,"n":259,"o":4.235,"t":"2026-10-13T17:45:00Z","v":16990,"vw":4.236964},{"c":4.25,"h":4.27,"l":4.235,"n":287,"o":4.24,"t":"2026-10-13T18:00:00Z","v":22631,"vw":4.251008},{"c":4.225,"h":4.25,"l":4.22,"n":169,"o":4.24,"t":"2026-10-13T18:15:00Z","v":19174,"vw":4.237405},{"c":4.225,"h":4.235,"l":4.21,"n":116,"o":4.225,"t":"2026-10-13T18:30:00Z","v":12878,"vw":4.22196},{"c":4.235,"h":4.25,"l":4.22,"n":192,"o":4.23,"t":"2026-10-13T18:45:00Z","v":14819,"vw":4.23866},{"c":4.255,"h":4.265,"l":4.23,"n":245,"o":4.23,"t":"2026-10-13T19:00:00Z","v":40928,"vw":4.244561},{"c":4.2499,"h":4.265,"l":4.24,"n":286,"o":4.255,"t":"2026-10-13T19:15:00Z","v":109369,"vw":4.25643},{"c":4.265,"h":4.28,"l":4.245,"n":346,"o":4.245,"t":"2026-10-13T19:30:00Z","v":30938,"vw":4.263061},{"c":4.24,"h":4.27,"l":4.23,"n":1935,"o":4.26,"t":"2026-10-13T19:45:00Z","v":219964,"vw":4.254568},{"c":4.2485,"h":4.2485,"l":4.24,"n":5,"o":4.24,"t":"2026-10-13T20:00:00Z","v":43358,"vw":4.24002},{"c":4.216,"h":4.216,"l":4.216,"n":1,"o":4.216,"t":"2026-10-13T20:15:00Z","v":100,"vw":4.216},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-13T21:15:00Z","v":250,"vw":4.32},{"c":4.32,"h":4.32,"l":4.28,"n":5,"o":4.28,"t":"2026-10-13T21:30:00Z","v":400,"vw":4.290417},{"c":4.26,"h":4.26,"l":4.24,"n":6,"o":4.26,"t":"2026-10-14T08:00:00Z","v":725,"vw":4.254925},{"c":4.23,"h":4.23,"l":4.22,"n":12,"o":4.23,"t":"2026-10-14T10:15:00Z","v":430,"vw":4.226667},{"c":4.25,"h":4.25,"l":4.23,"n":18,"o":4.23,"t":"2026-10-14T10:45:00Z","v":353,"vw":4.236667},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-10-14T11:00:00Z","v":1250,"vw":4.22},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-10-14T11:15:00Z","v":284,"vw":4.23},{"c":4.25,"h":4.25,"l":4.16,"n":306,"o":4.18,"t":"2026-10-14T11:30:00Z","v":11603,"vw":4.182781},{"c":4.151,"h":4.22,"l":4.151,"n":7,"o":4.22,"t":"2026-10-14T11:45:00Z","v":4385,"vw":4.215059},{"c":4.26,"h":4.26,"l":4.25,"n":3,"o":4.25,"t":"2026-10-14T12:15:00Z","v":1887,"vw":4.255211},{"c":4.2,"h":4.23,"l":4.17,"n":8,"o":4.23,"t":"2026-10-14T12:30:00Z","v":2543,"vw":4.194201},{"c":4.1602,"h":4.1693,"l":4.16,"n":4,"o":4.16,"t":"2026-10-14T12:45:00Z","v":10750,"vw":4.160665},{"c":4.1036,"h":4.18,"l":4.1036,"n":51,"o":4.18,"t":"2026-10-14T13:00:00Z","v":16389,"vw":4.155917},{"c":4.13,"h":4.13,"l":4.08,"n":16,"o":4.09,"t":"2026-10-14T13:15:00Z","v":3158,"vw":4.090204},{"c":4.12,"h":4.16,"l":4.05,"n":497,"o":4.12,"t":"2026-10-14T13:30:00Z","v":109625,"vw":4.097621},{"c":4.01,"h":4.14,"l":4,"n":342,"o":4.12,"t":"2026-10-14T13:45:00Z","v":73926,"vw":4.042408},{"c":3.92,"h":4.01,"l":3.91,"n":779,"o":4.01,"t":"2026-10-14T14:00:00Z","v":160871,"vw":3.947401},{"c":3.965,"h":3.97,"l":3.92,"n":473,"o":3.925,"t":"2026-10-14T14:15:00Z","v":102837,"vw":3.939855},{"c":3.945,"h":3.99,"l":3.94,"n":451,"o":3.96,"t":"2026-10-14T14:30:00Z","v":50587,"vw":3.960785},{"c":3.955,"h":3.98,"l":3.94,"n":374,"o":3.945,"t":"2026-10-14T14:45:00Z","v":44206,"vw":3.948827},{"c":3.915,"h":3.955,"l":3.9,"n":371,"o":3.955,"t":"2026-10-14T15:00:00Z","v":38188,"vw":3.922599},{"c":3.93,"h":3.95,"l":3.91,"n":253,"o":3.92,"t":"2026-10-14T15:15:00Z","v":23549,"vw":3.931963},{"c":3.895,"h":3.94,"l":3.89,"n":340,"o":3.93,"t":"2026-10-14T15:30:00Z","v":66374,"vw":3.904731},{"c":3.9,"h":3.92,"l":3.89,"n":159,"o":3.9,"t":"2026-10-14T15:45:00Z","v":16373,"vw":3.899713},{"c":3.8764,"h":3.91,"l":3.875,"n":194,"o":3.9,"t":"2026-10-14T16:00:00Z","v":39195,"vw":3.89273},{"c":3.88,"h":3.88,"l":3.8611,"n":254,"o":3.875,"t":"2026-10-14T16:15:00Z","v":26607,"vw":3.874398},{"c":3.91,"h":3.91,"l":3.865,"n":140,"o":3.88,"t":"2026-10-14T16:30:00Z","v":22818,"vw":3.890168},{"c":3.905,"h":3.91,"l":3.89,"n":220,"o":3.91,"t":"2026-10-14T16:45:00Z","v":18085,"vw":3.899121},{"c":3.91,"h":3.935,"l":3.905,"n":369,"o":3.92,"t":"2026-10-14T17:00:00Z","v":32096,"vw":3.925156},{"c":3.885,"h":3.928,"l":3.885,"n":157,"o":3.915,"t":"2026-10-14T17:15:00Z","v":19003,"vw":3.910615},{"c":3.88,"h":3.885,"l":3.87,"n":211,"o":3.88,"t":"2026-10-14T17:30:00Z","v":19407,"vw":3.877799},{"c":3.87,"h":3.885,"l":3.86,"n":132,"o":3.88,"t":"2026-10-14T17:45:00Z","v":20529,"vw":3.872947},{"c":3.865,"h":3.8766,"l":3.855,"n":206,"o":3.86,"t":"2026-10-14T18:00:00Z","v":34474,"vw":3.862051},{"c":3.85,"h":3.87,"l":3.85,"n":174,"o":3.87,"t":"2026-10-14T18:15:00Z","v":21306,"vw":3.855356},{"c":3.84,"h":3.85,"l":3.83,"n":166,"o":3.85,"t":"2026-10-14T18:30:00Z","v":18384,"vw":3.840101},{"c":3.865,"h":3.88,"l":3.83,"n":363,"o":3.8395,"t":"2026-10-14T18:45:00Z","v":40102,"vw":3.8573},{"c":3.8884,"h":3.8899,"l":3.855,"n":216,"o":3.86,"t":"2026-10-14T19:00:00Z","v":33338,"vw":3.87293},{"c":3.9199,"h":3.92,"l":3.8709,"n":273,"o":3.88,"t":"2026-10-14T19:15:00Z","v":41770,"vw":3.899513},{"c":3.92,"h":3.92,"l":3.895,"n":413,"o":3.91,"t":"2026-10-14T19:30:00Z","v":48221,"vw":3.913298},{"c":3.895,"h":3.91,"l":3.87,"n":969,"o":3.91,"t":"2026-10-14T19:45:00Z","v":159418,"vw":3.881703},{"c":3.9399,"h":3.9399,"l":3.89,"n":8,"o":3.89,"t":"2026-10-14T20:00:00Z","v":43338,"vw":3.890443},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-14T20:30:00Z","v":999,"vw":3.91},{"c":3.91,"h":3.91,"l":3.9086,"n":4,"o":3.9094,"t":"2026-10-14T20:45:00Z","v":1750,"vw":3.909057},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-14T21:00:00Z","v":251,"vw":3.89},{"c":3.9001,"h":3.91,"l":3.9,"n":3,"o":3.91,"t":"2026-10-14T22:00:00Z","v":300,"vw":3.903367},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-10-14T22:30:00Z","v":175,"vw":3.91},{"c":3.9059,"h":3.91,"l":3.9059,"n":2,"o":3.91,"t":"2026-10-14T22:45:00Z","v":430,"vw":3.906853},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-14T23:00:00Z","v":204,"vw":3.87},{"c":3.85,"h":3.9054,"l":3.85,"n":3,"o":3.85,"t":"2026-10-14T23:15:00Z","v":800,"vw":3.884625},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-14T23:30:00Z","v":300,"vw":3.85},{"c":3.85,"h":3.85,"l":3.83,"n":3,"o":3.83,"t":"2026-10-14T23:45:00Z","v":690,"vw":3.835507},{"c":3.89,"h":3.9,"l":3.78,"n":16,"o":3.78,"t":"2026-10-15T08:00:00Z","v":4193,"vw":3.863042},{"c":3.9,"h":3.9,"l":3.845,"n":4,"o":3.845,"t":"2026-10-15T08:30:00Z","v":7659,"vw":3.899279},{"c":3.8,"h":3.8,"l":3.77,"n":5,"o":3.77,"t":"2026-10-15T09:00:00Z","v":1200,"vw":3.781739},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T10:15:00Z","v":1950,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-15T10:30:00Z","v":1995,"vw":3.81},{"c":3.79,"h":3.84,"l":3.79,"n":28,"o":3.83,"t":"2026-10-15T11:00:00Z","v":11900,"vw":3.802294},{"c":3.7914,"h":3.825,"l":3.79,"n":8,"o":3.7919,"t":"2026-10-15T11:30:00Z","v":3800,"vw":3.792746},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-15T12:00:00Z","v":500,"vw":3.79},{"c":3.7986,"h":3.86,"l":3.7986,"n":7,"o":3.84,"t":"2026-10-15T12:30:00Z","v":1250,"vw":3.82864},{"c":3.8,"h":3.81,"l":3.7894,"n":4,"o":3.7894,"t":"2026-10-15T12:45:00Z","v":4567,"vw":3.799804},{"c":3.78,"h":3.7933,"l":3.78,"n":8,"o":3.78,"t":"2026-10-15T13:00:00Z","v":1301,"vw":3.785419},{"c":3.73,"h":3.78,"l":3.73,"n":46,"o":3.78,"t":"2026-10-15T13:15:00Z","v":7815,"vw":3.762112},{"c":3.814,"h":3.82,"l":3.7,"n":636,"o":3.73,"t":"2026-10-15T13:30:00Z","v":164129,"vw":3.753187},{"c":3.685,"h":3.815,"l":3.68,"n":476,"o":3.815,"t":"2026-10-15T13:45:00Z","v":86210,"vw":3.720648},{"c":3.748,"h":3.7738,"l":3.68,"n":692,"o":3.6886,"t":"2026-10-15T14:00:00Z","v":109983,"vw":3.735956},{"c":3.75,"h":3.7632,"l":3.72,"n":446,"o":3.745,"t":"2026-10-15T14:15:00Z","v":31872,"vw":3.744054},{"c":3.8688,"h":3.8688,"l":3.74,"n":880,"o":3.75,"t":"2026-10-15T14:30:00Z","v":79821,"vw":3.826022},{"c":3.91,"h":3.92,"l":3.85,"n":514,"o":3.86,"t":"2026-10-15T14:45:00Z","v":61230,"vw":3.873686},{"c":4.025,"h":4.025,"l":3.91,"n":946,"o":3.91,"t":"2026-10-15T15:00:00Z","v":267730,"vw":3.961881},{"c":4.03,"h":4.0504,"l":4.02,"n":369,"o":4.02,"t":"2026-10-15T15:15:00Z","v":63651,"vw":4.041796},{"c":4.08,"h":4.13,"l":4.0342,"n":340,"o":4.04,"t":"2026-10-15T15:30:00Z","v":69232,"vw":4.104662},{"c":4.09,"h":4.1061,"l":4.07,"n":315,"o":4.0999,"t":"2026-10-15T15:45:00Z","v":32331,"vw":4.098227},{"c":4.09,"h":4.1035,"l":4.06,"n":254,"o":4.09,"t":"2026-10-15T16:00:00Z","v":32418,"vw":4.081075},{"c":4.0305,"h":4.09,"l":4.03,"n":254,"o":4.09,"t":"2026-10-15T16:15:00Z","v":46430,"vw":4.048952},{"c":4.03,"h":4.05,"l":4.01,"n":247,"o":4.035,"t":"2026-10-15T16:30:00Z","v":26568,"vw":4.02391},{"c":4.04,"h":4.0503,"l":4.03,"n":240,"o":4.04,"t":"2026-10-15T16:45:00Z","v":21486,"vw":4.042931},{"c":4.07,"h":4.07,"l":4.025,"n":170,"o":4.03,"t":"2026-10-15T17:00:00Z","v":12104,"vw":4.049037},{"c":4.1,"h":4.13,"l":4.0789,"n":290,"o":4.0789,"t":"2026-10-15T17:15:00Z","v":55297,"vw":4.121887},{"c":4.13,"h":4.14,"l":4.1,"n":220,"o":4.1075,"t":"2026-10-15T17:30:00Z","v":15481,"vw":4.114407},{"c":4.11,"h":4.15,"l":4.1,"n":544,"o":4.13,"t":"2026-10-15T17:45:00Z","v":36149,"vw":4.132276},{"c":4.05,"h":4.11,"l":4.05,"n":344,"o":4.105,"t":"2026-10-15T18:00:00Z","v":89782,"vw":4.076703},{"c":4.055,"h":4.06,"l":4.03,"n":327,"o":4.05,"t":"2026-10-15T18:15:00Z","v":22614,"vw":4.050181},{"c":4.095,"h":4.1,"l":4.055,"n":249,"o":4.055,"t":"2026-10-15T18:30:00Z","v":15980,"vw":4.07605},{"c":4.09,"h":4.115,"l":4.085,"n":251,"o":4.095,"t":"2026-10-15T18:45:00Z","v":17591,"vw":4.102302},{"c":4.13,"h":4.13,"l":4.09,"n":284,"o":4.09,"t":"2026-10-15T19:00:00Z","v":15952,"vw":4.100238},{"c":4.12,"h":4.14,"l":4.12,"n":316,"o":4.12,"t":"2026-10-15T19:15:00Z","v":38527,"vw":4.13286},{"c":4.135,"h":4.14,"l":4.09,"n":385,"o":4.12,"t":"2026-10-15T19:30:00Z","v":57287,"vw":4.115117},{"c":4.15,"h":4.16,"l":4.13,"n":1043,"o":4.135,"t":"2026-10-15T19:45:00Z","v":144429,"vw":4.14728},{"c":4.1,"h":4.2,"l":4.1,"n":13,"o":4.16,"t":"2026-10-15T20:00:00Z","v":35839,"vw":4.160172},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-15T20:30:00Z","v":4424,"vw":4.17},{"c":4.1,"h":4.15,"l":4.1,"n":6,"o":4.15,"t":"2026-10-15T21:00:00Z","v":12360,"vw":4.148859},{"c":4.17,"h":4.17,"l":4.15,"n":25,"o":4.15,"t":"2026-10-15T21:30:00Z","v":2582,"vw":4.165238},{"c":4.199,"h":4.1999,"l":4.1794,"n":6,"o":4.18,"t":"2026-10-15T21:45:00Z","v":23213,"vw":4.19103},{"c":4.19,"h":4.2,"l":4.19,"n":6,"o":4.19,"t":"2026-10-15T22:00:00Z","v":1565,"vw":4.197143},{"c":4.18,"h":4.1825,"l":4.14,"n":25,"o":4.14,"t":"2026-10-15T22:15:00Z","v":2714,"vw":4.175881},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-15T22:30:00Z","v":190,"vw":4.16},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-15T22:45:00Z","v":1000,"vw":4.1},{"c":4.18,"h":4.18,"l":4.1,"n":8,"o":4.1,"t":"2026-10-16T08:00:00Z","v":12003,"vw":4.166017},{"c":4.2644,"h":4.2644,"l":4.2644,"n":1,"o":4.2644,"t":"2026-10-16T09:30:00Z","v":116,"vw":4.2644},{"c":4.17,"h":4.2,"l":4.17,"n":5,"o":4.2,"t":"2026-10-16T10:00:00Z","v":42098,"vw":4.197501},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-10-16T10:45:00Z","v":600,"vw":4.16},{"c":4.3,"h":4.34,"l":4.1,"n":85,"o":4.15,"t":"2026-10-16T11:15:00Z","v":62091,"vw":4.240796},{"c":4.3,"h":4.31,"l":4.2804,"n":22,"o":4.281,"t":"2026-10-16T11:30:00Z","v":12602,"vw":4.30178},{"c":4.3,"h":4.3,"l":4.3,"n":6,"o":4.3,"t":"2026-10-16T11:45:00Z","v":4958,"vw":4.3},{"c":4.28,"h":4.2969,"l":4.26,"n":145,"o":4.296,"t":"2026-10-16T12:00:00Z","v":25631,"vw":4.277546},{"c":4.28,"h":4.28,"l":4.28,"n":2,"o":4.28,"t":"2026-10-16T12:15:00Z","v":500,"vw":4.28},{"c":4.3091,"h":4.31,"l":4.29,"n":15,"o":4.29,"t":"2026-10-16T12:30:00Z","v":3277,"vw":4.302956},{"c":4.27,"h":4.29,"l":4.27,"n":44,"o":4.29,"t":"2026-10-16T12:45:00Z","v":19374,"vw":4.279707},{"c":4.26,"h":4.3,"l":4.25,"n":17,"o":4.285,"t":"2026-10-16T13:00:00Z","v":7737,"vw":4.275222},{"c":4.18,"h":4.28,"l":4.18,"n":128,"o":4.2604,"t":"2026-10-16T13:15:00Z","v":26263,"vw":4.237022},{"c":4.13,"h":4.22,"l":4.105,"n":607,"o":4.17,"t":"2026-10-16T13:30:00Z","v":130802,"vw":4.139726},{"c":4.099,"h":4.125,"l":4.05,"n":468,"o":4.12,"t":"2026-10-16T13:45:00Z","v":67400,"vw":4.086718},{"c":4.065,"h":4.1,"l":4.05,"n":259,"o":4.09,"t":"2026-10-16T14:00:00Z","v":29375,"vw":4.080717},{"c":4.07,"h":4.11,"l":4.06,"n":267,"o":4.07,"t":"2026-10-16T14:15:00Z","v":37212,"vw":4.083833},{"c":4.065,"h":4.1,"l":4.055,"n":356,"o":4.07,"t":"2026-10-16T14:30:00Z","v":57364,"vw":4.076454},{"c":4.04,"h":4.09,"l":4.04,"n":381,"o":4.08,"t":"2026-10-16T14:45:00Z","v":106418,"vw":4.078426},{"c":4.005,"h":4.045,"l":3.98,"n":302,"o":4.04,"t":"2026-10-16T15:00:00Z","v":54719,"vw":4.013755},{"c":3.99,"h":4.005,"l":3.9607,"n":303,"o":4.005,"t":"2026-10-16T15:15:00Z","v":33109,"vw":3.9806},{"c":3.99,"h":4.02,"l":3.99,"n":234,"o":3.99,"t":"2026-10-16T15:30:00Z","v":36938,"vw":4.004857},{"c":3.92,"h":3.99,"l":3.92,"n":293,"o":3.99,"t":"2026-10-16T15:45:00Z","v":59650,"vw":3.943157},{"c":3.89,"h":3.92,"l":3.86,"n":588,"o":3.92,"t":"2026-10-16T16:00:00Z","v":135845,"vw":3.886257},{"c":3.895,"h":3.91,"l":3.88,"n":279,"o":3.885,"t":"2026-10-16T16:15:00Z","v":55098,"vw":3.893822},{"c":3.89,"h":3.8999,"l":3.87,"n":308,"o":3.89,"t":"2026-10-16T16:30:00Z","v":34071,"vw":3.881454},{"c":3.86,"h":3.895,"l":3.85,"n":344,"o":3.895,"t":"2026-10-16T16:45:00Z","v":43971,"vw":3.873386},{"c":3.815,"h":3.86,"l":3.8101,"n":346,"o":3.86,"t":"2026-10-16T17:00:00Z","v":35543,"vw":3.832849},{"c":3.82,"h":3.825,"l":3.79,"n":384,"o":3.815,"t":"2026-10-16T17:15:00Z","v":55835,"vw":3.80344},{"c":3.845,"h":3.87,"l":3.81,"n":592,"o":3.82,"t":"2026-10-16T17:30:00Z","v":137705,"vw":3.837571},{"c":3.805,"h":3.84,"l":3.8,"n":264,"o":3.84,"t":"2026-10-16T17:45:00Z","v":21810,"vw":3.812868},{"c":3.815,"h":3.815,"l":3.78,"n":221,"o":3.805,"t":"2026-10-16T18:00:00Z","v":28854,"vw":3.795793},{"c":3.8,"h":3.8189,"l":3.79,"n":250,"o":3.81,"t":"2026-10-16T18:15:00Z","v":32617,"vw":3.803461},{"c":3.79,"h":3.815,"l":3.78,"n":390,"o":3.8,"t":"2026-10-16T18:30:00Z","v":48174,"vw":3.801956},{"c":3.77,"h":3.795,"l":3.75,"n":432,"o":3.795,"t":"2026-10-16T18:45:00Z","v":76858,"vw":3.768502},{"c":3.78,"h":3.78,"l":3.75,"n":302,"o":3.775,"t":"2026-10-16T19:00:00Z","v":46861,"vw":3.763842},{"c":3.785,"h":3.805,"l":3.78,"n":266,"o":3.785,"t":"2026-10-16T19:15:00Z","v":74413,"vw":3.785309},{"c":3.76,"h":3.8,"l":3.742,"n":601,"o":3.785,"t":"2026-10-16T19:30:00Z","v":95273,"vw":3.765231},{"c":3.77,"h":3.78,"l":3.75,"n":1062,"o":3.76,"t":"2026-10-16T19:45:00Z","v":150100,"vw":3.766565},{"c":3.7958,"h":3.8,"l":3.77,"n":8,"o":3.77,"t":"2026-10-16T20:00:00Z","v":35700,"vw":3.770244},{"c":3.8,"h":3.8,"l":3.7991,"n":2,"o":3.7991,"t":"2026-10-16T20:15:00Z","v":400,"vw":3.79955},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-16T20:30:00Z","v":616,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":7,"o":3.78,"t":"2026-10-16T20:45:00Z","v":418,"vw":3.78},{"c":3.78,"h":3.7857,"l":3.78,"n":2,"o":3.7857,"t":"2026-10-16T21:00:00Z","v":601,"vw":3.784742},{"c":3.78,"h":3.7986,"l":3.78,"n":2,"o":3.7986,"t":"2026-10-16T21:30:00Z","v":1250,"vw":3.79488},{"c":3.7638,"h":3.7638,"l":3.74,"n":69,"o":3.75,"t":"2026-10-16T21:45:00Z","v":4516,"vw":3.748529},{"c":3.8,"h":3.8,"l":3.73,"n":4,"o":3.73,"t":"2026-10-16T22:45:00Z","v":2741,"vw":3.79614},{"c":3.805,"h":3.81,"l":3.8,"n":3,"o":3.8,"t":"2026-10-16T23:00:00Z","v":819,"vw":3.807106},{"c":3.84,"h":3.84,"l":3.82,"n":2,"o":3.82,"t":"2026-10-16T23:15:00Z","v":300,"vw":3.833333},{"c":3.73,"h":3.8382,"l":3.73,"n":4,"o":3.8382,"t":"2026-10-16T23:30:00Z","v":1602,"vw":3.750288},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-19T08:00:00Z","v":202,"vw":3.92},{"c":3.88,"h":3.9,"l":3.88,"n":2,"o":3.9,"t":"2026-10-19T09:45:00Z","v":755,"vw":3.886755},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-19T10:15:00Z","v":985,"vw":3.83},{"c":3.86,"h":3.86,"l":3.79,"n":37,"o":3.79,"t":"2026-10-19T11:00:00Z","v":846,"vw":3.835518},{"c":3.83,"h":3.84,"l":3.82,"n":5,"o":3.82,"t":"2026-10-19T11:30:00Z","v":707,"vw":3.830043},{"c":3.82,"h":3.85,"l":3.82,"n":5,"o":3.85,"t":"2026-10-19T11:45:00Z","v":982,"vw":3.837807},{"c":3.85,"h":3.85,"l":3.8476,"n":2,"o":3.8476,"t":"2026-10-19T12:00:00Z","v":950,"vw":3.848358},{"c":3.84,"h":3.84,"l":3.8367,"n":7,"o":3.8367,"t":"2026-10-19T12:15:00Z","v":946,"vw":3.837477},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-19T13:00:00Z","v":100,"vw":3.92},{"c":3.9021,"h":3.9021,"l":3.9021,"n":1,"o":3.9021,"t":"2026-10-19T13:15:00Z","v":750,"vw":3.9021},{"c":3.745,"h":3.87,"l":3.72,"n":452,"o":3.87,"t":"2026-10-19T13:30:00Z","v":99213,"vw":3.776701},{"c":3.6776,"h":3.76,"l":3.6505,"n":291,"o":3.74,"t":"2026-10-19T13:45:00Z","v":84458,"vw":3.719},{"c":3.65,"h":3.66,"l":3.595,"n":380,"o":3.66,"t":"2026-10-19T14:00:00Z","v":73928,"vw":3.622928},{"c":3.65,"h":3.6696,"l":3.64,"n":175,"o":3.65,"t":"2026-10-19T14:15:00Z","v":40369,"vw":3.655171},{"c":3.69,"h":3.7085,"l":3.635,"n":416,"o":3.65,"t":"2026-10-19T14:30:00Z","v":100679,"vw":3.657204},{"c":3.71,"h":3.76,"l":3.69,"n":173,"o":3.69,"t":"2026-10-19T14:45:00Z","v":24779,"vw":3.732533},{"c":3.7,"h":3.72,"l":3.695,"n":205,"o":3.7,"t":"2026-10-19T15:00:00Z","v":27616,"vw":3.703516},{"c":3.73,"h":3.745,"l":3.675,"n":344,"o":3.69,"t":"2026-10-19T15:15:00Z","v":58900,"vw":3.714069},{"c":3.6886,"h":3.72,"l":3.685,"n":190,"o":3.72,"t":"2026-10-19T15:30:00Z","v":28309,"vw":3.707654},{"c":3.7,"h":3.7,"l":3.68,"n":164,"o":3.685,"t":"2026-10-19T15:45:00Z","v":17473,"vw":3.685243},{"c":3.68,"h":3.7,"l":3.665,"n":217,"o":3.7,"t":"2026-10-19T16:00:00Z","v":44112,"vw":3.68534},{"c":3.675,"h":3.69,"l":3.665,"n":69,"o":3.69,"t":"2026-10-19T16:15:00Z","v":8944,"vw":3.6762},{"c":3.6781,"h":3.6781,"l":3.65,"n":72,"o":3.67,"t":"2026-10-19T16:30:00Z","v":13469,"vw":3.660241},{"c":3.64,"h":3.6778,"l":3.625,"n":168,"o":3.675,"t":"2026-10-19T16:45:00Z","v":26115,"vw":3.647661},{"c":3.635,"h":3.64,"l":3.62,"n":127,"o":3.64,"t":"2026-10-19T17:00:00Z","v":13403,"vw":3.630581},{"c":3.6493,"h":3.6493,"l":3.625,"n":99,"o":3.635,"t":"2026-10-19T17:15:00Z","v":25969,"vw":3.634355},{"c":3.625,"h":3.645,"l":3.625,"n":184,"o":3.645,"t":"2026-10-19T17:30:00Z","v":18499,"vw":3.630153},{"c":3.63,"h":3.63,"l":3.6001,"n":221,"o":3.62,"t":"2026-10-19T17:45:00Z","v":26440,"vw":3.61426},{"c":3.615,"h":3.635,"l":3.615,"n":202,"o":3.625,"t":"2026-10-19T18:00:00Z","v":19334,"vw":3.624638},{"c":3.615,"h":3.63,"l":3.605,"n":182,"o":3.615,"t":"2026-10-19T18:15:00Z","v":30996,"vw":3.614856},{"c":3.6276,"h":3.63,"l":3.61,"n":177,"o":3.615,"t":"2026-10-19T18:30:00Z","v":44935,"vw":3.620493},{"c":3.64,"h":3.65,"l":3.6245,"n":157,"o":3.63,"t":"2026-10-19T18:45:00Z","v":22716,"vw":3.634902},{"c":3.645,"h":3.6499,"l":3.635,"n":122,"o":3.64,"t":"2026-10-19T19:00:00Z","v":52006,"vw":3.640463},{"c":3.67,"h":3.69,"l":3.645,"n":236,"o":3.645,"t":"2026-10-19T19:15:00Z","v":26328,"vw":3.664844},{"c":3.6601,"h":3.675,"l":3.65,"n":221,"o":3.675,"t":"2026-10-19T19:30:00Z","v":47305,"vw":3.661816},{"c":3.66,"h":3.67,"l":3.64,"n":588,"o":3.66,"t":"2026-10-19T19:45:00Z","v":94422,"vw":3.651337},{"c":3.6876,"h":3.6876,"l":3.64,"n":8,"o":3.655,"t":"2026-10-19T20:00:00Z","v":43589,"vw":3.650298},{"c":3.72,"h":3.72,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T20:15:00Z","v":320,"vw":3.671875},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-19T20:45:00Z","v":200,"vw":3.62},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T21:00:00Z","v":108,"vw":3.71},{"c":3.6893,"h":3.69,"l":3.6893,"n":2,"o":3.69,"t":"2026-10-19T21:45:00Z","v":2000,"vw":3.68965},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T22:00:00Z","v":250,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T22:30:00Z","v":1500,"vw":3.69},{"c":3.69,"h":3.69,"l":3.65,"n":2,"o":3.65,"t":"2026-10-19T23:30:00Z","v":1300,"vw":3.680769},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-19T23:45:00Z","v":200,"vw":3.69},{"c":3.66,"h":3.66,"l":3.62,"n":5,"o":3.65,"t":"2026-10-20T08:00:00Z","v":998,"vw":3.639472},{"c":3.6405,"h":3.6405,"l":3.6405,"n":1,"o":3.6405,"t":"2026-10-20T08:30:00Z","v":2000,"vw":3.6405},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-10-20T08:45:00Z","v":4028,"vw":3.64},{"c":3.56,"h":3.68,"l":3.56,"n":10,"o":3.68,"t":"2026-10-20T09:15:00Z","v":981,"vw":3.629418},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-10-20T10:45:00Z","v":1500,"vw":3.57},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-10-20T11:00:00Z","v":1373,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":13,"o":3.61,"t":"2026-10-20T11:15:00Z","v":30000,"vw":3.61},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-10-20T11:30:00Z","v":2800,"vw":3.58},{"c":3.63,"h":3.63,"l":3.595,"n":2,"o":3.595,"t":"2026-10-20T12:00:00Z","v":238,"vw":3.609706},{"c":3.61,"h":3.63,"l":3.595,"n":11,"o":3.595,"t":"2026-10-20T12:30:00Z","v":899,"vw":3.616429},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-20T13:00:00Z","v":150,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-10-20T13:15:00Z","v":600,"vw":3.61},{"c":3.6,"h":3.65,"l":3.565,"n":318,"o":3.61,"t":"2026-10-20T13:30:00Z","v":53617,"vw":3.612201},{"c":3.68,"h":3.68,"l":3.58,"n":430,"o":3.6085,"t":"2026-10-20T13:45:00Z","v":57100,"vw":3.631281},{"c":3.83,"h":3.83,"l":3.685,"n":358,"o":3.685,"t":"2026-10-20T14:00:00Z","v":43599,"vw":3.755534},{"c":3.9198,"h":3.93,"l":3.815,"n":621,"o":3.825,"t":"2026-10-20T14:15:00Z","v":80482,"vw":3.872251},{"c":3.96,"h":3.9899,"l":3.8916,"n":397,"o":3.93,"t":"2026-10-20T14:30:00Z","v":72691,"vw":3.946025},{"c":3.9851,"h":3.99,"l":3.9201,"n":512,"o":3.96,"t":"2026-10-20T14:45:00Z","v":96138,"vw":3.939545},{"c":3.88,"h":3.99,"l":3.87,"n":390,"o":3.97,"t":"2026-10-20T15:00:00Z","v":46765,"vw":3.929723},{"c":3.8517,"h":3.89,"l":3.8517,"n":315,"o":3.89,"t":"2026-10-20T15:15:00Z","v":63413,"vw":3.865397},{"c":3.84,"h":3.87,"l":3.835,"n":293,"o":3.86,"t":"2026-10-20T15:30:00Z","v":46044,"vw":3.848566},{"c":3.8499,"h":3.85,"l":3.821,"n":160,"o":3.84,"t":"2026-10-20T15:45:00Z","v":16899,"vw":3.834343},{"c":3.82,"h":3.85,"l":3.81,"n":174,"o":3.84,"t":"2026-10-20T16:00:00Z","v":23004,"vw":3.825248},{"c":3.85,"h":3.855,"l":3.82,"n":160,"o":3.84,"t":"2026-10-20T16:15:00Z","v":21481,"vw":3.835587},{"c":3.87,"h":3.88,"l":3.86,"n":104,"o":3.86,"t":"2026-10-20T16:30:00Z","v":10730,"vw":3.872554},{"c":3.89,"h":3.8978,"l":3.875,"n":96,"o":3.88,"t":"2026-10-20T16:45:00Z","v":8976,"vw":3.889535},{"c":3.905,"h":3.9099,"l":3.875,"n":168,"o":3.885,"t":"2026-10-20T17:00:00Z","v":10119,"vw":3.894513},{"c":3.91,"h":3.9397,"l":3.905,"n":225,"o":3.905,"t":"2026-10-20T17:15:00Z","v":41510,"vw":3.914359},{"c":3.91,"h":3.915,"l":3.9,"n":110,"o":3.9,"t":"2026-10-20T17:30:00Z","v":5801,"vw":3.907437},{"c":3.905,"h":3.9179,"l":3.905,"n":74,"o":3.911,"t":"2026-10-20T17:45:00Z","v":3752,"vw":3.910234},{"c":3.85,"h":3.9186,"l":3.85,"n":194,"o":3.9099,"t":"2026-10-20T18:00:00Z","v":17208,"vw":3.89053},{"c":3.86,"h":3.87,"l":3.855,"n":136,"o":3.865,"t":"2026-10-20T18:15:00Z","v":12604,"vw":3.860721},{"c":3.86,"h":3.87,"l":3.85,"n":139,"o":3.86,"t":"2026-10-20T18:30:00Z","v":7751,"vw":3.858807},{"c":3.875,"h":3.89,"l":3.86,"n":139,"o":3.86,"t":"2026-10-20T18:45:00Z","v":7174,"vw":3.87649},{"c":3.88,"h":3.89,"l":3.8701,"n":200,"o":3.88,"t":"2026-10-20T19:00:00Z","v":17180,"vw":3.881153},{"c":3.875,"h":3.89,"l":3.865,"n":221,"o":3.88,"t":"2026-10-20T19:15:00Z","v":12871,"vw":3.876269},{"c":3.885,"h":3.89,"l":3.87,"n":473,"o":3.875,"t":"2026-10-20T19:30:00Z","v":49489,"vw":3.875959},{"c":3.875,"h":3.895,"l":3.87,"n":876,"o":3.885,"t":"2026-10-20T19:45:00Z","v":101745,"vw":3.881155},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-10-20T20:00:00Z","v":36121,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-20T20:15:00Z","v":166,"vw":3.87},{"c":3.86,"h":3.89,"l":3.86,"n":24,"o":3.86,"t":"2026-10-20T21:00:00Z","v":2303,"vw":3.864586},{"c":3.8887,"h":3.8887,"l":3.8887,"n":1,"o":3.8887,"t":"2026-10-20T21:30:00Z","v":250,"vw":3.8887},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-20T22:00:00Z","v":500,"vw":3.87},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-20T22:45:00Z","v":194,"vw":3.89},{"c":3.8893,"h":3.8893,"l":3.86,"n":3,"o":3.86,"t":"2026-10-20T23:15:00Z","v":500,"vw":3.88316},{"c":3.9876,"h":3.9876,"l":3.9876,"n":1,"o":3.9876,"t":"2026-10-21T11:15:00Z","v":250,"vw":3.9876},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-21T11:30:00Z","v":151,"vw":3.96},{"c":3.98,"h":3.99,"l":3.98,"n":3,"o":3.99,"t":"2026-10-21T12:00:00Z","v":800,"vw":3.983506},{"c":3.92,"h":3.95,"l":3.92,"n":4,"o":3.95,"t":"2026-10-21T12:15:00Z","v":576,"vw":3.931538},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-21T12:30:00Z","v":543,"vw":3.99},{"c":3.8818,"h":3.99,"l":3.8818,"n":10,"o":3.99,"t":"2026-10-21T12:45:00Z","v":8910,"vw":3.920385},{"c":3.96,"h":3.96,"l":3.94,"n":3,"o":3.94,"t":"2026-10-21T13:00:00Z","v":584,"vw":3.943745},{"c":3.93,"h":3.9481,"l":3.88,"n":26,"o":3.9481,"t":"2026-10-21T13:15:00Z","v":6034,"vw":3.945238},{"c":3.8949,"h":4,"l":3.89,"n":268,"o":3.97,"t":"2026-10-21T13:30:00Z","v":38113,"vw":3.926691},{"c":3.91,"h":3.9844,"l":3.89,"n":237,"o":3.915,"t":"2026-10-21T13:45:00Z","v":41641,"vw":3.935556},{"c":3.9201,"h":3.93,"l":3.89,"n":199,"o":3.905,"t":"2026-10-21T14:00:00Z","v":24024,"vw":3.913634},{"c":3.99,"h":4.028,"l":3.91,"n":343,"o":3.92,"t":"2026-10-21T14:15:00Z","v":46499,"vw":3.996572},{"c":4.085,"h":4.085,"l":4,"n":402,"o":4,"t":"2026-10-21T14:30:00Z","v":44097,"vw":4.048264},{"c":4.125,"h":4.1675,"l":4.0814,"n":460,"o":4.09,"t":"2026-10-21T14:45:00Z","v":187902,"vw":4.129604},{"c":4.1999,"h":4.1999,"l":4.11,"n":361,"o":4.1283,"t":"2026-10-21T15:00:00Z","v":56003,"vw":4.152159},{"c":4.2063,"h":4.215,"l":4.141,"n":378,"o":4.1995,"t":"2026-10-21T15:15:00Z","v":35513,"vw":4.187173},{"c":4.22,"h":4.24,"l":4.2,"n":307,"o":4.21,"t":"2026-10-21T15:30:00Z","v":32110,"vw":4.222154},{"c":4.2101,"h":4.235,"l":4.18,"n":1046,"o":4.22,"t":"2026-10-21T15:45:00Z","v":92055,"vw":4.206393},{"c":4.18,"h":4.22,"l":4.18,"n":207,"o":4.21,"t":"2026-10-21T16:00:00Z","v":21621,"vw":4.199204},{"c":4.2,"h":4.25,"l":4.18,"n":175,"o":4.19,"t":"2026-10-21T16:15:00Z","v":37465,"vw":4.21917},{"c":4.245,"h":4.27,"l":4.19,"n":204,"o":4.21,"t":"2026-10-21T16:30:00Z","v":19000,"vw":4.245737},{"c":4.235,"h":4.27,"l":4.225,"n":153,"o":4.25,"t":"2026-10-21T16:45:00Z","v":12912,"vw":4.241013},{"c":4.27,"h":4.3,"l":4.235,"n":569,"o":4.235,"t":"2026-10-21T17:00:00Z","v":120594,"vw":4.268235},{"c":4.31,"h":4.34,"l":4.26,"n":447,"o":4.27,"t":"2026-10-21T17:15:00Z","v":75927,"vw":4.302796},{"c":4.335,"h":4.35,"l":4.3,"n":194,"o":4.3,"t":"2026-10-21T17:30:00Z","v":86458,"vw":4.337636},{"c":4.34,"h":4.345,"l":4.325,"n":201,"o":4.335,"t":"2026-10-21T17:45:00Z","v":31227,"vw":4.335406},{"c":4.36,"h":4.38,"l":4.325,"n":326,"o":4.34,"t":"2026-10-21T18:00:00Z","v":45745,"vw":4.355113},{"c":4.365,"h":4.38,"l":4.36,"n":284,"o":4.36,"t":"2026-10-21T18:15:00Z","v":32167,"vw":4.371079},{"c":4.3876,"h":4.39,"l":4.3423,"n":285,"o":4.365,"t":"2026-10-21T18:30:00Z","v":24364,"vw":4.362581},{"c":4.3408,"h":4.42,"l":4.34,"n":520,"o":4.39,"t":"2026-10-21T18:45:00Z","v":110483,"vw":4.390296},{"c":4.3035,"h":4.35,"l":4.29,"n":445,"o":4.35,"t":"2026-10-21T19:00:00Z","v":84678,"vw":4.312562},{"c":4.36,"h":4.36,"l":4.301,"n":231,"o":4.301,"t":"2026-10-21T19:15:00Z","v":31085,"vw":4.342465},{"c":4.365,"h":4.38,"l":4.355,"n":250,"o":4.36,"t":"2026-10-21T19:30:00Z","v":26413,"vw":4.364561},{"c":4.355,"h":4.4,"l":4.35,"n":766,"o":4.365,"t":"2026-10-21T19:45:00Z","v":85030,"vw":4.373923},{"c":4.3216,"h":4.44,"l":4.3216,"n":10,"o":4.36,"t":"2026-10-21T20:00:00Z","v":24106,"vw":4.358028},{"c":4.42,"h":4.42,"l":4.37,"n":4,"o":4.404,"t":"2026-10-21T20:15:00Z","v":1098,"vw":4.409481},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-21T20:30:00Z","v":400,"vw":4.42},{"c":4.18,"h":4.42,"l":4.18,"n":3,"o":4.42,"t":"2026-10-21T20:45:00Z","v":404,"vw":4.298173},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T21:00:00Z","v":180,"vw":4.36},{"c":4.3614,"h":4.3614,"l":4.3614,"n":1,"o":4.3614,"t":"2026-10-21T21:15:00Z","v":501,"vw":4.3614},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-21T21:30:00Z","v":1128,"vw":4.43},{"c":4.4,"h":4.415,"l":4.4,"n":4,"o":4.415,"t":"2026-10-21T21:45:00Z","v":2873,"vw":4.402262},{"c":4.3603,"h":4.38,"l":4.3603,"n":12,"o":4.38,"t":"2026-10-21T22:00:00Z","v":14294,"vw":4.364265},{"c":4.4255,"h":4.4255,"l":4.4255,"n":1,"o":4.4255,"t":"2026-10-21T22:15:00Z","v":500,"vw":4.4255},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T22:45:00Z","v":120,"vw":4.36},{"c":4.38,"h":4.38,"l":4.38,"n":16,"o":4.38,"t":"2026-10-21T23:15:00Z","v":2890,"vw":4.38},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-21T23:30:00Z","v":100,"vw":4.36},{"c":4.36,"h":4.38,"l":4.36,"n":12,"o":4.38,"t":"2026-10-21T23:45:00Z","v":3070,"vw":4.364337},{"c":4.11,"h":4.17,"l":4.11,"n":28,"o":4.16,"t":"2026-10-22T08:00:00Z","v":6404,"vw":4.144168},{"c":4.06,"h":4.12,"l":4.02,"n":33,"o":4.12,"t":"2026-10-22T08:15:00Z","v":7337,"vw":4.064959},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T08:30:00Z","v":500,"vw":4.01},{"c":4.0167,"h":4.0197,"l":4.0167,"n":2,"o":4.0197,"t":"2026-10-22T08:45:00Z","v":1979,"vw":4.017238},{"c":4.07,"h":4.07,"l":4.06,"n":4,"o":4.07,"t":"2026-10-22T09:00:00Z","v":3070,"vw":4.06912},{"c":4.1,"h":4.1,"l":4.09,"n":4,"o":4.09,"t":"2026-10-22T09:15:00Z","v":1432,"vw":4.098601},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-10-22T09:30:00Z","v":1395,"vw":4.05},{"c":4.05,"h":4.05,"l":4.0018,"n":4,"o":4.0018,"t":"2026-10-22T09:45:00Z","v":1433,"vw":4.011347},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-22T10:00:00Z","v":2394,"vw":4.01},{"c":4.06,"h":4.06,"l":4.05,"n":19,"o":4.05,"t":"2026-10-22T10:15:00Z","v":6468,"vw":4.057239},{"c":4.05,"h":4.06,"l":4.05,"n":16,"o":4.06,"t":"2026-10-22T10:30:00Z","v":1293,"vw":4.059136},{"c":4.021,"h":4.021,"l":4.021,"n":1,"o":4.021,"t":"2026-10-22T10:45:00Z","v":1000,"vw":4.021},{"c":4.07,"h":4.08,"l":4.0093,"n":15,"o":4.0507,"t":"2026-10-22T11:00:00Z","v":9863,"vw":4.047186},{"c":4.07,"h":4.09,"l":4.07,"n":5,"o":4.08,"t":"2026-10-22T11:15:00Z","v":4642,"vw":4.083261},{"c":4.09,"h":4.09,"l":4.09,"n":13,"o":4.09,"t":"2026-10-22T11:30:00Z","v":900,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T12:15:00Z","v":2000,"vw":4.09},{"c":4.1529,"h":4.1529,"l":4.1529,"n":1,"o":4.1529,"t":"2026-10-22T12:30:00Z","v":100,"vw":4.1529},{"c":4.11,"h":4.16,"l":4.11,"n":3,"o":4.16,"t":"2026-10-22T12:45:00Z","v":5020,"vw":4.132534},{"c":4.1745,"h":4.1745,"l":4.1745,"n":1,"o":4.1745,"t":"2026-10-22T13:00:00Z","v":261,"vw":4.1745},{"c":4.03,"h":4.16,"l":4,"n":42,"o":4.16,"t":"2026-10-22T13:15:00Z","v":15028,"vw":4.074173},{"c":4.125,"h":4.1998,"l":4.05,"n":346,"o":4.07,"t":"2026-10-22T13:30:00Z","v":83821,"vw":4.114233},{"c":4.14,"h":4.1697,"l":4.07,"n":329,"o":4.11,"t":"2026-10-22T13:45:00Z","v":72199,"vw":4.114462},{"c":4.07,"h":4.17,"l":4.06,"n":400,"o":4.15,"t":"2026-10-22T14:00:00Z","v":62016,"vw":4.096396},{"c":3.9814,"h":4.06,"l":3.9805,"n":350,"o":4.06,"t":"2026-10-22T14:15:00Z","v":79142,"vw":4.031212},{"c":4.03,"h":4.03,"l":3.97,"n":330,"o":3.99,"t":"2026-10-22T14:30:00Z","v":55419,"vw":3.989604},{"c":3.99,"h":4.03,"l":3.98,"n":340,"o":4.03,"t":"2026-10-22T14:45:00Z","v":35833,"vw":3.991224},{"c":3.965,"h":4,"l":3.94,"n":736,"o":4,"t":"2026-10-22T15:00:00Z","v":77206,"vw":3.966614},{"c":3.95,"h":3.98,"l":3.93,"n":461,"o":3.97,"t":"2026-10-22T15:15:00Z","v":61771,"vw":3.960684},{"c":3.94,"h":3.97,"l":3.925,"n":297,"o":3.94,"t":"2026-10-22T15:30:00Z","v":32178,"vw":3.946922},{"c":3.95,"h":3.98,"l":3.92,"n":273,"o":3.92,"t":"2026-10-22T15:45:00Z","v":35653,"vw":3.949338},{"c":3.9598,"h":3.96,"l":3.9301,"n":211,"o":3.96,"t":"2026-10-22T16:00:00Z","v":29438,"vw":3.944004},{"c":3.945,"h":3.968,"l":3.9405,"n":84,"o":3.96,"t":"2026-10-22T16:15:00Z","v":17642,"vw":3.953709},{"c":3.86,"h":3.945,"l":3.86,"n":219,"o":3.945,"t":"2026-10-22T16:30:00Z","v":42665,"vw":3.891506},{"c":3.835,"h":3.869,"l":3.79,"n":328,"o":3.869,"t":"2026-10-22T16:45:00Z","v":77861,"vw":3.826929},{"c":3.8071,"h":3.84,"l":3.8001,"n":189,"o":3.84,"t":"2026-10-22T17:00:00Z","v":48484,"vw":3.820375},{"c":3.8265,"h":3.83,"l":3.8044,"n":183,"o":3.81,"t":"2026-10-22T17:15:00Z","v":26650,"vw":3.815733},{"c":3.8198,"h":3.8299,"l":3.805,"n":186,"o":3.82,"t":"2026-10-22T17:30:00Z","v":52278,"vw":3.815004},{"c":3.785,"h":3.81,"l":3.785,"n":106,"o":3.81,"t":"2026-10-22T17:45:00Z","v":13307,"vw":3.802826},{"c":3.76,"h":3.7899,"l":3.75,"n":173,"o":3.7814,"t":"2026-10-22T18:00:00Z","v":23260,"vw":3.767818},{"c":3.758,"h":3.77,"l":3.7511,"n":217,"o":3.76,"t":"2026-10-22T18:15:00Z","v":39433,"vw":3.762203},{"c":3.75,"h":3.7586,"l":3.75,"n":31,"o":3.755,"t":"2026-10-22T18:30:00Z","v":8162,"vw":3.754909}],"expiry":"2026-11-06","expirations":["2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-04","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.30649354777171667,"strike":5.671192569005202,"iv":2.5960754734690465,"gamma":0.18399741377000883,"theta":-0.02298787719654503,"vega":0.0026124271818786767,"rho":0.00033734632326441587,"breakevenPct":59.404963114051164},{"delta":0.35,"premium":0.4818164985724784,"strike":6.20247423809842,"iv":3.439985070820036,"gamma":0.16096014177916518,"theta":-0.032201955596934964,"vega":0.0027095984444611776,"rho":0.00034261971554183694,"breakevenPct":78.2477529778906},{"delta":0.4,"premium":0.6571394493732402,"strike":6.733755907191637,"iv":4.283894668171026,"gamma":0.13792286978832152,"theta":-0.04141603399732491,"vega":0.0028067697070436786,"rho":0.00034789310781925797,"breakevenPct":97.09054284173004},{"delta":0.45,"premium":0.832462400174002,"strike":7.265037576284854,"iv":5.127804265522016,"gamma":0.11488559779747788,"theta":-0.05063011239771484,"vega":0.002903940969626179,"rho":0.00035316650009667905,"breakevenPct":115.93333270556948},{"delta":0.5,"premium":1.0077853509747636,"strike":7.796319245378072,"iv":5.971713862873005,"gamma":0.09184832580663424,"theta":-0.05984419079810477,"vega":0.00300111223220868,"rho":0.00035843989237410007,"breakevenPct":134.77612256940893},{"delta":0.55,"premium":1.075,"strike":6.0807045804628155,"iv":5.425870987665397,"gamma":0.09612848132077588,"theta":-0.0542860348978942,"vega":0.0030144903455920744,"rho":0.0004081359984472215,"breakevenPct":90.81878881234174},{"delta":0.6,"premium":1.0989815992350978,"strike":4.520368015298045,"iv":4.487906612339011,"gamma":0.1130260108593365,"theta":-0.04399101762177084,"vega":0.0029424949260236,"rho":0.0004753693355978167,"breakevenPct":49.84932305421714},{"delta":0.65,"premium":1.2021217712177121,"strike":3.909594095940959,"iv":4.248490774907749,"gamma":0.11448745387453875,"theta":-0.03993948339483395,"vega":0.0027819188191881917,"rho":0.0005097916480481738,"breakevenPct":36.31242312423123},{"delta":0.7,"premium":1.3394440676002388,"strike":3.4518531079992036,"iv":4.175998074124526,"gamma":0.10935419409482254,"theta":-0.036878497667080005,"vega":0.0026718112148846366,"rho":0.0005305439358917331,"breakevenPct":27.767924682651802},{"delta":0.75,"premium":1.4684089568880883,"strike":3.0219701437063717,"iv":3.9902665930935113,"gamma":0.10448092708430945,"theta":-0.03222222683743714,"vega":0.0024201256334974598,"rho":0.0005552205704006895,"breakevenPct":19.743442682518932},{"delta":0.8,"premium":1.89235176819131,"strike":2.478310289760862,"iv":4.819489827435026,"gamma":0.08414348484363009,"theta":-0.0273593182278416,"vega":0.001982239547212292,"rho":0.00046903091146619543,"breakevenPct":16.550988212057927},{"delta":0.85,"premium":2.332182060862651,"strike":1.9285224239216863,"iv":5.7033784212034275,"gamma":0.06297314367219688,"theta":-0.02248528012809129,"vega":0.0015343247203621038,"rho":0.00037687000505866677,"breakevenPct":13.618786260915655},{"delta":0.9,"premium":2.7720123535339924,"strike":1.378734558082509,"iv":6.587267014971831,"gamma":0.041802802500763625,"theta":-0.017611242028340968,"vega":0.0010864098935119146,"rho":0.0002847090986511379,"breakevenPct":10.68658430977338}],"put":[{"delta":0.2,"premium":1.0968778999184299,"strike":2.762534799021158,"iv":6.431899769793332,"gamma":0.062405145797941465,"theta":-0.04148507608566342,"vega":0.002035506092613612,"rho":-0.0007642151615911052,"breakevenPct":55.58248269059392},{"delta":0.25,"premium":1.1233579348682685,"strike":3.0802952184192227,"iv":5.678556863358779,"gamma":0.08348085387459281,"theta":-0.03949314453093279,"vega":0.002265777004277572,"rho":-0.0008534826483193882,"breakevenPct":47.815005771974555},{"delta":0.3,"premium":1.1498379698181074,"strike":3.398055637817288,"iv":4.925213956924225,"gamma":0.10455656195124413,"theta":-0.03750121297620217,"vega":0.0024960479159415318,"rho":-0.0009427501350476714,"breakevenPct":40.04752885335519},{"delta":0.35,"premium":1.176318004767946,"strike":3.7158160572153527,"iv":4.1718710504896706,"gamma":0.12563227002789548,"theta":-0.03550928142147155,"vega":0.0027263188276054917,"rho":-0.0010320176217759544,"breakevenPct":32.28005193473582},{"delta":0.4,"premium":1.205387459612108,"strike":4.021549838448432,"iv":3.4663090628107343,"gamma":0.14644284659536744,"theta":-0.03345941190034582,"vega":0.002935177591443575,"rho":-0.0011222715533294476,"breakevenPct":24.902336564364692},{"delta":0.45,"premium":1.2563731972028547,"strike":4.225492788811419,"iv":3.1651543045793895,"gamma":0.16500940814891926,"theta":-0.03091916812355732,"vega":0.002962808626633867,"rho":-0.0012208745377926687,"breakevenPct":20.82347755710495},{"delta":0.5,"premium":1.3073589347936017,"strike":4.429435739174407,"iv":2.8639995463480448,"gamma":0.1835759697024711,"theta":-0.028378924346768822,"vega":0.002990439661824159,"rho":-0.00131947752225589,"breakevenPct":16.744618549845207},{"delta":0.55,"premium":1.367722266822695,"strike":4.606805667056737,"iv":2.627020097391459,"gamma":0.19689078129492063,"theta":-0.025700710814815383,"vega":0.002948127970925145,"rho":-0.0014222612568128088,"breakevenPct":13.624442660425538},{"delta":0.6,"premium":1.4330468338298734,"strike":4.770117084574684,"iv":2.423992723372283,"gamma":0.20742714413119068,"theta":-0.022949504109640136,"vega":0.0028688129417586998,"rho":-0.0015272568255171575,"breakevenPct":11.011459980138392},{"delta":0.65,"premium":1.4983714008370521,"strike":4.933428502092631,"iv":2.2209653493531074,"gamma":0.21796350696746075,"theta":-0.020198297404464882,"vega":0.0027894979125922545,"rho":-0.0016322523942215066,"breakevenPct":8.39847729985124},{"delta":0.7,"premium":1.5555959375158737,"strike":5.0611918750317475,"iv":2.0312649047256746,"gamma":0.2152835568616174,"theta":-0.017286608448828757,"vega":0.002568104521326907,"rho":-0.001733642342852534,"breakevenPct":6.517441666243365},{"delta":0.75,"premium":1.6072464448361377,"strike":5.1644928896722755,"iv":1.8507353758451779,"gamma":0.20350881162972095,"theta":-0.014264483761555338,"vega":0.0022489400194050284,"rho":-0.0018325510869287914,"breakevenPct":5.14009480436966},{"delta":0.8,"premium":1.6588969521564014,"strike":5.2677939043128035,"iv":1.6702058469646817,"gamma":0.19173406639782453,"theta":-0.011242359074281918,"vega":0.00192977551748315,"rho":-0.0019314598310050488,"breakevenPct":3.7627479424959556},{"delta":0.85,"premium":1.7105474594766654,"strike":5.371094918953331,"iv":1.4896763180841854,"gamma":0.17995932116592814,"theta":-0.008220234387008505,"vega":0.001610611015561272,"rho":-0.0020303685750813058,"breakevenPct":2.3854010806222528},{"delta":0.9,"premium":1.7621979667969292,"strike":5.474395933593859,"iv":1.3091467892036892,"gamma":0.1681845759340317,"theta":-0.005198109699735085,"vega":0.0012914465136393937,"rho":-0.0021292773191575634,"breakevenPct":1.0080542187485477}]},"raw":{"call":[{"delta":0.3,"premium":0.30649354777171667,"strike":5.671192569005202,"iv":2.5960754734690465,"gamma":0.18399741377000883,"theta":-0.02298787719654503,"vega":0.0026124271818786767,"rho":0.00033734632326441587,"breakevenPct":59.404963114051164},{"delta":0.35,"premium":0.4818164985724784,"strike":6.20247423809842,"iv":3.439985070820036,"gamma":0.16096014177916518,"theta":-0.032201955596934964,"vega":0.0027095984444611776,"rho":0.00034261971554183694,"breakevenPct":78.2477529778906},{"delta":0.4,"premium":0.6571394493732402,"strike":6.733755907191637,"iv":4.283894668171026,"gamma":0.13792286978832152,"theta":-0.04141603399732491,"vega":0.0028067697070436786,"rho":0.00034789310781925797,"breakevenPct":97.09054284173004},{"delta":0.45,"premium":0.832462400174002,"strike":7.265037576284854,"iv":5.127804265522016,"gamma":0.11488559779747788,"theta":-0.05063011239771484,"vega":0.002903940969626179,"rho":0.00035316650009667905,"breakevenPct":115.93333270556948},{"delta":0.5,"premium":1.0077853509747636,"strike":7.796319245378072,"iv":5.971713862873005,"gamma":0.09184832580663424,"theta":-0.05984419079810477,"vega":0.00300111223220868,"rho":0.00035843989237410007,"breakevenPct":134.77612256940893},{"delta":0.55,"premium":1.075,"strike":6.0807045804628155,"iv":5.425870987665397,"gamma":0.09612848132077588,"theta":-0.0542860348978942,"vega":0.0030144903455920744,"rho":0.0004081359984472215,"breakevenPct":90.81878881234174},{"delta":0.6,"premium":1.0989815992350978,"strike":4.520368015298045,"iv":4.487906612339011,"gamma":0.1130260108593365,"theta":-0.04399101762177084,"vega":0.0029424949260236,"rho":0.0004753693355978167,"breakevenPct":49.84932305421714},{"delta":0.65,"premium":1.2021217712177121,"strike":3.909594095940959,"iv":4.248490774907749,"gamma":0.11448745387453875,"theta":-0.03993948339483395,"vega":0.0027819188191881917,"rho":0.0005097916480481738,"breakevenPct":36.31242312423123},{"delta":0.7,"premium":1.3394440676002388,"strike":3.4518531079992036,"iv":4.175998074124526,"gamma":0.10935419409482254,"theta":-0.036878497667080005,"vega":0.0026718112148846366,"rho":0.0005305439358917331,"breakevenPct":27.767924682651802},{"delta":0.75,"premium":1.4684089568880883,"strike":3.0219701437063717,"iv":3.9902665930935113,"gamma":0.10448092708430945,"theta":-0.03222222683743714,"vega":0.0024201256334974598,"rho":0.0005552205704006895,"breakevenPct":19.743442682518932},{"delta":0.8,"premium":1.89235176819131,"strike":2.478310289760862,"iv":4.819489827435026,"gamma":0.08414348484363009,"theta":-0.0273593182278416,"vega":0.001982239547212292,"rho":0.00046903091146619543,"breakevenPct":16.550988212057927},{"delta":0.85,"premium":2.332182060862651,"strike":1.9285224239216863,"iv":5.7033784212034275,"gamma":0.06297314367219688,"theta":-0.02248528012809129,"vega":0.0015343247203621038,"rho":0.00037687000505866677,"breakevenPct":13.618786260915655},{"delta":0.9,"premium":2.7720123535339924,"strike":1.378734558082509,"iv":6.587267014971831,"gamma":0.041802802500763625,"theta":-0.017611242028340968,"vega":0.0010864098935119146,"rho":0.0002847090986511379,"breakevenPct":10.68658430977338}],"put":[{"delta":0.2,"premium":1.0968778999184299,"strike":2.762534799021158,"iv":6.431899769793332,"gamma":0.062405145797941465,"theta":-0.04148507608566342,"vega":0.002035506092613612,"rho":-0.0007642151615911052,"breakevenPct":55.58248269059392},{"delta":0.25,"premium":1.1233579348682685,"strike":3.0802952184192227,"iv":5.678556863358779,"gamma":0.08348085387459281,"theta":-0.03949314453093279,"vega":0.002265777004277572,"rho":-0.0008534826483193882,"breakevenPct":47.815005771974555},{"delta":0.3,"premium":1.1498379698181074,"strike":3.398055637817288,"iv":4.925213956924225,"gamma":0.10455656195124413,"theta":-0.03750121297620217,"vega":0.0024960479159415318,"rho":-0.0009427501350476714,"breakevenPct":40.04752885335519},{"delta":0.35,"premium":1.176318004767946,"strike":3.7158160572153527,"iv":4.1718710504896706,"gamma":0.12563227002789548,"theta":-0.03550928142147155,"vega":0.0027263188276054917,"rho":-0.0010320176217759544,"breakevenPct":32.28005193473582},{"delta":0.4,"premium":1.205387459612108,"strike":4.021549838448432,"iv":3.4663090628107343,"gamma":0.14644284659536744,"theta":-0.03345941190034582,"vega":0.002935177591443575,"rho":-0.0011222715533294476,"breakevenPct":24.902336564364692},{"delta":0.45,"premium":1.2563731972028547,"strike":4.225492788811419,"iv":3.1651543045793895,"gamma":0.16500940814891926,"theta":-0.03091916812355732,"vega":0.002962808626633867,"rho":-0.0012208745377926687,"breakevenPct":20.82347755710495},{"delta":0.5,"premium":1.3073589347936017,"strike":4.429435739174407,"iv":2.8639995463480448,"gamma":0.1835759697024711,"theta":-0.028378924346768822,"vega":0.002990439661824159,"rho":-0.00131947752225589,"breakevenPct":16.744618549845207},{"delta":0.55,"premium":1.367722266822695,"strike":4.606805667056737,"iv":2.627020097391459,"gamma":0.19689078129492063,"theta":-0.025700710814815383,"vega":0.002948127970925145,"rho":-0.0014222612568128088,"breakevenPct":13.624442660425538},{"delta":0.6,"premium":1.4330468338298734,"strike":4.770117084574684,"iv":2.423992723372283,"gamma":0.20742714413119068,"theta":-0.022949504109640136,"vega":0.0028688129417586998,"rho":-0.0015272568255171575,"breakevenPct":11.011459980138392},{"delta":0.65,"premium":1.4983714008370521,"strike":4.933428502092631,"iv":2.2209653493531074,"gamma":0.21796350696746075,"theta":-0.020198297404464882,"vega":0.0027894979125922545,"rho":-0.0016322523942215066,"breakevenPct":8.39847729985124},{"delta":0.7,"premium":1.5555959375158737,"strike":5.0611918750317475,"iv":2.0312649047256746,"gamma":0.2152835568616174,"theta":-0.017286608448828757,"vega":0.002568104521326907,"rho":-0.001733642342852534,"breakevenPct":6.517441666243365},{"delta":0.75,"premium":1.6072464448361377,"strike":5.1644928896722755,"iv":1.8507353758451779,"gamma":0.20350881162972095,"theta":-0.014264483761555338,"vega":0.0022489400194050284,"rho":-0.0018325510869287914,"breakevenPct":5.14009480436966},{"delta":0.8,"premium":1.6588969521564014,"strike":5.2677939043128035,"iv":1.6702058469646817,"gamma":0.19173406639782453,"theta":-0.011242359074281918,"vega":0.00192977551748315,"rho":-0.0019314598310050488,"breakevenPct":3.7627479424959556},{"delta":0.85,"premium":1.7105474594766654,"strike":5.371094918953331,"iv":1.4896763180841854,"gamma":0.17995932116592814,"theta":-0.008220234387008505,"vega":0.001610611015561272,"rho":-0.0020303685750813058,"breakevenPct":2.3854010806222528},{"delta":0.9,"premium":1.7621979667969292,"strike":5.474395933593859,"iv":1.3091467892036892,"gamma":0.1681845759340317,"theta":-0.005198109699735085,"vega":0.0012914465136393937,"rho":-0.0021292773191575634,"breakevenPct":1.0080542187485477}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}