{"symbol":"RZLT","url":"https://intraalpha.com/companies/RZLT","capturedAt":"2026-10-23T02:01:30.031Z","state":"ready","quote":{"symbol":"RZLT","last_price":3.8,"prev_close":3.7,"regular_close":3.86,"change":0.1,"change_pct":2.7027,"regular_change":0.16,"regular_change_pct":4.3243,"extended_change":-0.06,"extended_change_pct":-1.5544,"bid":3.75,"ask":3.85,"bid_size":100,"ask_size":100,"volume":1355643,"vwap":3.840343,"open":3.67,"high":3.965,"low":3.67,"close":3.86,"trade_count":10648,"last_trade_at":"2026-10-22T20:41:32.304494923Z","last_quote_at":"2026-10-22T22:16:07.088567575Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:28.367358326-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RZLT","fetched_at":"2026-10-23T02:01:29.015124+00:00","name":"Rezolute Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Rezolute, Inc., a clinical-stage biopharmaceutical company, develops rare and metabolic disease therapies in the United States. The company is headquartered in Redwood City, California.","fiscal_year_end":"June","latest_quarter":"2026-06-30","market_cap":357873000,"ebitda":-81435000,"pe_ratio":null,"peg_ratio":null,"book_value":1.044,"dividend_per_share":null,"dividend_yield":null,"eps":-0.75,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.353,"return_on_equity_ttm":-0.59,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":9.8,"analyst_number":2,"beta":0.542,"fifty_two_week_high":11.46,"fifty_two_week_low":1.07,"fifty_day_ma":4.347,"two_hundred_day_ma":3.833,"shares_outstanding":96722000,"forward_pe":null,"price_to_sales":null,"price_to_book":3.297,"ev_to_revenue":null,"ev_to_ebitda":-0.0113},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:29.015124+00:00"},"optionObservedAt":"2026-10-22T19:59:03.923Z","bars":[{"c":3.82,"h":3.99,"l":3.8,"n":150,"o":3.9,"t":"2026-10-16T13:30:00Z","v":76939,"vw":3.845994},{"c":3.844,"h":3.86,"l":3.82,"n":74,"o":3.84,"t":"2026-10-16T13:35:00Z","v":20040,"vw":3.838226},{"c":3.839,"h":3.86,"l":3.83,"n":69,"o":3.84,"t":"2026-10-16T13:40:00Z","v":13476,"vw":3.848768},{"c":3.735,"h":3.83,"l":3.73,"n":190,"o":3.825,"t":"2026-10-16T13:45:00Z","v":50954,"vw":3.789653},{"c":3.66,"h":3.73,"l":3.66,"n":305,"o":3.73,"t":"2026-10-16T13:50:00Z","v":83363,"vw":3.70029},{"c":3.644,"h":3.65,"l":3.62,"n":501,"o":3.65,"t":"2026-10-16T13:55:00Z","v":47093,"vw":3.637712},{"c":3.685,"h":3.685,"l":3.645,"n":154,"o":3.65,"t":"2026-10-16T14:00:00Z","v":21930,"vw":3.657899},{"c":3.7286,"h":3.74,"l":3.675,"n":220,"o":3.685,"t":"2026-10-16T14:05:00Z","v":24960,"vw":3.704911},{"c":3.745,"h":3.75,"l":3.725,"n":111,"o":3.725,"t":"2026-10-16T14:10:00Z","v":7911,"vw":3.733614},{"c":3.71,"h":3.75,"l":3.71,"n":92,"o":3.745,"t":"2026-10-16T14:15:00Z","v":9493,"vw":3.737208},{"c":3.735,"h":3.74,"l":3.695,"n":196,"o":3.705,"t":"2026-10-16T14:20:00Z","v":29579,"vw":3.711971},{"c":3.72,"h":3.75,"l":3.72,"n":152,"o":3.735,"t":"2026-10-16T14:25:00Z","v":15602,"vw":3.735836},{"c":3.77,"h":3.78,"l":3.7,"n":222,"o":3.7189,"t":"2026-10-16T14:30:00Z","v":30724,"vw":3.732597},{"c":3.815,"h":3.815,"l":3.765,"n":202,"o":3.77,"t":"2026-10-16T14:35:00Z","v":42486,"vw":3.783526},{"c":3.845,"h":3.845,"l":3.795,"n":247,"o":3.818,"t":"2026-10-16T14:40:00Z","v":38025,"vw":3.815267},{"c":3.855,"h":3.8589,"l":3.83,"n":138,"o":3.845,"t":"2026-10-16T14:45:00Z","v":22717,"vw":3.847698},{"c":3.815,"h":3.855,"l":3.815,"n":354,"o":3.851,"t":"2026-10-16T14:50:00Z","v":50257,"vw":3.833899},{"c":3.805,"h":3.83,"l":3.805,"n":109,"o":3.815,"t":"2026-10-16T14:55:00Z","v":9970,"vw":3.818831},{"c":3.78,"h":3.81,"l":3.78,"n":94,"o":3.8074,"t":"2026-10-16T15:00:00Z","v":8177,"vw":3.796207},{"c":3.775,"h":3.78,"l":3.755,"n":128,"o":3.78,"t":"2026-10-16T15:05:00Z","v":16433,"vw":3.762974},{"c":3.77,"h":3.775,"l":3.765,"n":80,"o":3.7711,"t":"2026-10-16T15:10:00Z","v":4683,"vw":3.770571},{"c":3.735,"h":3.76,"l":3.73,"n":94,"o":3.76,"t":"2026-10-16T15:15:00Z","v":10524,"vw":3.747042},{"c":3.715,"h":3.735,"l":3.715,"n":168,"o":3.73,"t":"2026-10-16T15:20:00Z","v":17824,"vw":3.725032},{"c":3.735,"h":3.735,"l":3.715,"n":145,"o":3.715,"t":"2026-10-16T15:25:00Z","v":9720,"vw":3.72333},{"c":3.745,"h":3.755,"l":3.735,"n":98,"o":3.735,"t":"2026-10-16T15:30:00Z","v":8477,"vw":3.744757},{"c":3.73,"h":3.745,"l":3.73,"n":94,"o":3.745,"t":"2026-10-16T15:35:00Z","v":11758,"vw":3.740224},{"c":3.73,"h":3.74,"l":3.73,"n":102,"o":3.73,"t":"2026-10-16T15:40:00Z","v":6693,"vw":3.730741},{"c":3.745,"h":3.7475,"l":3.733,"n":73,"o":3.733,"t":"2026-10-16T15:45:00Z","v":5486,"vw":3.737294},{"c":3.725,"h":3.74,"l":3.7206,"n":151,"o":3.74,"t":"2026-10-16T15:50:00Z","v":13236,"vw":3.72992},{"c":3.715,"h":3.73,"l":3.715,"n":102,"o":3.72,"t":"2026-10-16T15:55:00Z","v":7486,"vw":3.7191},{"c":3.69,"h":3.715,"l":3.685,"n":99,"o":3.715,"t":"2026-10-16T16:00:00Z","v":12439,"vw":3.704967},{"c":3.6711,"h":3.69,"l":3.6711,"n":56,"o":3.69,"t":"2026-10-16T16:05:00Z","v":5685,"vw":3.685832},{"c":3.675,"h":3.68,"l":3.67,"n":86,"o":3.675,"t":"2026-10-16T16:10:00Z","v":3364,"vw":3.67544},{"c":3.675,"h":3.68,"l":3.67,"n":89,"o":3.67,"t":"2026-10-16T16:15:00Z","v":5025,"vw":3.672966},{"c":3.665,"h":3.68,"l":3.665,"n":127,"o":3.675,"t":"2026-10-16T16:20:00Z","v":8479,"vw":3.672321},{"c":3.65,"h":3.665,"l":3.645,"n":149,"o":3.66,"t":"2026-10-16T16:25:00Z","v":22289,"vw":3.65274},{"c":3.655,"h":3.655,"l":3.65,"n":53,"o":3.65,"t":"2026-10-16T16:30:00Z","v":5779,"vw":3.650507},{"c":3.64,"h":3.6577,"l":3.635,"n":61,"o":3.6577,"t":"2026-10-16T16:35:00Z","v":4827,"vw":3.644745},{"c":3.63,"h":3.64,"l":3.63,"n":82,"o":3.64,"t":"2026-10-16T16:40:00Z","v":6444,"vw":3.631603},{"c":3.639,"h":3.639,"l":3.625,"n":101,"o":3.63,"t":"2026-10-16T16:45:00Z","v":17474,"vw":3.630176},{"c":3.65,"h":3.65,"l":3.635,"n":87,"o":3.635,"t":"2026-10-16T16:50:00Z","v":9390,"vw":3.637972},{"c":3.645,"h":3.645,"l":3.64,"n":49,"o":3.645,"t":"2026-10-16T16:55:00Z","v":2487,"vw":3.644115},{"c":3.64,"h":3.65,"l":3.64,"n":21,"o":3.65,"t":"2026-10-16T17:00:00Z","v":604,"vw":3.645},{"c":3.625,"h":3.64,"l":3.625,"n":55,"o":3.64,"t":"2026-10-16T17:05:00Z","v":3433,"vw":3.635049},{"c":3.605,"h":3.625,"l":3.605,"n":84,"o":3.625,"t":"2026-10-16T17:10:00Z","v":5527,"vw":3.616254},{"c":3.6,"h":3.61,"l":3.595,"n":114,"o":3.605,"t":"2026-10-16T17:15:00Z","v":15890,"vw":3.600238},{"c":3.6,"h":3.61,"l":3.595,"n":77,"o":3.595,"t":"2026-10-16T17:20:00Z","v":7743,"vw":3.600796},{"c":3.61,"h":3.61,"l":3.605,"n":76,"o":3.605,"t":"2026-10-16T17:25:00Z","v":3149,"vw":3.605777},{"c":3.63,"h":3.63,"l":3.6,"n":94,"o":3.61,"t":"2026-10-16T17:30:00Z","v":10289,"vw":3.61526},{"c":3.625,"h":3.635,"l":3.62,"n":240,"o":3.63,"t":"2026-10-16T17:35:00Z","v":23035,"vw":3.629118},{"c":3.625,"h":3.63,"l":3.625,"n":122,"o":3.625,"t":"2026-10-16T17:40:00Z","v":7700,"vw":3.628241},{"c":3.615,"h":3.635,"l":3.61,"n":102,"o":3.63,"t":"2026-10-16T17:45:00Z","v":8107,"vw":3.62408},{"c":3.601,"h":3.61,"l":3.6,"n":91,"o":3.61,"t":"2026-10-16T17:50:00Z","v":8163,"vw":3.608045},{"c":3.6,"h":3.61,"l":3.6,"n":53,"o":3.605,"t":"2026-10-16T17:55:00Z","v":1919,"vw":3.603334},{"c":3.595,"h":3.605,"l":3.59,"n":108,"o":3.6,"t":"2026-10-16T18:00:00Z","v":5418,"vw":3.599039},{"c":3.595,"h":3.605,"l":3.585,"n":190,"o":3.595,"t":"2026-10-16T18:05:00Z","v":16750,"vw":3.594943},{"c":3.595,"h":3.595,"l":3.585,"n":108,"o":3.59,"t":"2026-10-16T18:10:00Z","v":5338,"vw":3.589862},{"c":3.595,"h":3.6,"l":3.595,"n":68,"o":3.5961,"t":"2026-10-16T18:15:00Z","v":5988,"vw":3.595671},{"c":3.595,"h":3.595,"l":3.595,"n":45,"o":3.595,"t":"2026-10-16T18:20:00Z","v":808,"vw":3.595},{"c":3.595,"h":3.595,"l":3.5901,"n":42,"o":3.595,"t":"2026-10-16T18:25:00Z","v":1075,"vw":3.593176},{"c":3.595,"h":3.6,"l":3.58,"n":232,"o":3.595,"t":"2026-10-16T18:30:00Z","v":15367,"vw":3.591322},{"c":3.625,"h":3.625,"l":3.595,"n":113,"o":3.6,"t":"2026-10-16T18:35:00Z","v":16431,"vw":3.607177},{"c":3.625,"h":3.63,"l":3.62,"n":85,"o":3.625,"t":"2026-10-16T18:40:00Z","v":12025,"vw":3.624526},{"c":3.625,"h":3.63,"l":3.62,"n":85,"o":3.63,"t":"2026-10-16T18:45:00Z","v":4908,"vw":3.627123},{"c":3.62,"h":3.63,"l":3.62,"n":99,"o":3.625,"t":"2026-10-16T18:50:00Z","v":5699,"vw":3.625},{"c":3.615,"h":3.63,"l":3.595,"n":222,"o":3.621,"t":"2026-10-16T18:55:00Z","v":28968,"vw":3.613787},{"c":3.605,"h":3.615,"l":3.605,"n":133,"o":3.615,"t":"2026-10-16T19:00:00Z","v":8653,"vw":3.610003},{"c":3.61,"h":3.615,"l":3.595,"n":163,"o":3.61,"t":"2026-10-16T19:05:00Z","v":21621,"vw":3.60391},{"c":3.625,"h":3.625,"l":3.605,"n":97,"o":3.605,"t":"2026-10-16T19:10:00Z","v":4004,"vw":3.616451},{"c":3.625,"h":3.63,"l":3.615,"n":154,"o":3.63,"t":"2026-10-16T19:15:00Z","v":11980,"vw":3.623987},{"c":3.63,"h":3.63,"l":3.615,"n":130,"o":3.625,"t":"2026-10-16T19:20:00Z","v":9429,"vw":3.621991},{"c":3.62,"h":3.625,"l":3.615,"n":113,"o":3.625,"t":"2026-10-16T19:25:00Z","v":5743,"vw":3.619567},{"c":3.61,"h":3.615,"l":3.6,"n":89,"o":3.615,"t":"2026-10-16T19:30:00Z","v":10776,"vw":3.60919},{"c":3.5914,"h":3.615,"l":3.59,"n":177,"o":3.61,"t":"2026-10-16T19:35:00Z","v":21361,"vw":3.601895},{"c":3.575,"h":3.595,"l":3.575,"n":166,"o":3.595,"t":"2026-10-16T19:40:00Z","v":10969,"vw":3.586993},{"c":3.585,"h":3.5899,"l":3.575,"n":147,"o":3.575,"t":"2026-10-16T19:45:00Z","v":9403,"vw":3.581673},{"c":3.575,"h":3.585,"l":3.57,"n":279,"o":3.585,"t":"2026-10-16T19:50:00Z","v":25668,"vw":3.573738},{"c":3.565,"h":3.58,"l":3.56,"n":1024,"o":3.575,"t":"2026-10-16T19:55:00Z","v":84032,"vw":3.567968},{"c":3.58,"h":3.58,"l":3.58,"n":11,"o":3.58,"t":"2026-10-16T20:00:00Z","v":130844,"vw":3.58},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-16T22:50:00Z","v":104,"vw":3.63},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-19T08:05:00Z","v":250,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-19T08:10:00Z","v":260,"vw":3.73},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-19T08:15:00Z","v":280,"vw":3.73},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-19T09:15:00Z","v":200,"vw":3.6},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T10:25:00Z","v":405,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-19T12:45:00Z","v":965,"vw":3.65},{"c":3.62,"h":3.68,"l":3.6,"n":50,"o":3.62,"t":"2026-10-19T13:30:00Z","v":13914,"vw":3.625838},{"c":3.61,"h":3.63,"l":3.6,"n":70,"o":3.62,"t":"2026-10-19T13:35:00Z","v":14430,"vw":3.614871},{"c":3.57,"h":3.6127,"l":3.57,"n":105,"o":3.61,"t":"2026-10-19T13:40:00Z","v":22725,"vw":3.588187},{"c":3.51,"h":3.56,"l":3.51,"n":204,"o":3.56,"t":"2026-10-19T13:45:00Z","v":15552,"vw":3.537988},{"c":3.455,"h":3.505,"l":3.44,"n":399,"o":3.505,"t":"2026-10-19T13:50:00Z","v":48880,"vw":3.479581},{"c":3.38,"h":3.45,"l":3.37,"n":305,"o":3.45,"t":"2026-10-19T13:55:00Z","v":26198,"vw":3.398679},{"c":3.4,"h":3.4294,"l":3.37,"n":399,"o":3.385,"t":"2026-10-19T14:00:00Z","v":55136,"vw":3.404516},{"c":3.445,"h":3.45,"l":3.4,"n":320,"o":3.4,"t":"2026-10-19T14:05:00Z","v":33445,"vw":3.431569},{"c":3.4533,"h":3.4599,"l":3.4301,"n":159,"o":3.445,"t":"2026-10-19T14:10:00Z","v":20920,"vw":3.450948},{"c":3.465,"h":3.49,"l":3.455,"n":154,"o":3.455,"t":"2026-10-19T14:15:00Z","v":28878,"vw":3.472207},{"c":3.4759,"h":3.4799,"l":3.46,"n":252,"o":3.465,"t":"2026-10-19T14:20:00Z","v":45113,"vw":3.465102},{"c":3.495,"h":3.495,"l":3.475,"n":181,"o":3.475,"t":"2026-10-19T14:25:00Z","v":8442,"vw":3.485076},{"c":3.475,"h":3.49,"l":3.465,"n":183,"o":3.49,"t":"2026-10-19T14:30:00Z","v":22122,"vw":3.475379},{"c":3.465,"h":3.485,"l":3.465,"n":119,"o":3.475,"t":"2026-10-19T14:35:00Z","v":7704,"vw":3.478241},{"c":3.475,"h":3.48,"l":3.465,"n":150,"o":3.4699,"t":"2026-10-19T14:40:00Z","v":14637,"vw":3.47271},{"c":3.49,"h":3.495,"l":3.475,"n":70,"o":3.475,"t":"2026-10-19T14:45:00Z","v":4569,"vw":3.487724},{"c":3.475,"h":3.485,"l":3.475,"n":100,"o":3.485,"t":"2026-10-19T14:50:00Z","v":7411,"vw":3.478721},{"c":3.48,"h":3.485,"l":3.48,"n":85,"o":3.48,"t":"2026-10-19T14:55:00Z","v":5932,"vw":3.480392},{"c":3.47,"h":3.485,"l":3.47,"n":90,"o":3.485,"t":"2026-10-19T15:00:00Z","v":5857,"vw":3.478332},{"c":3.485,"h":3.485,"l":3.47,"n":100,"o":3.47,"t":"2026-10-19T15:05:00Z","v":4398,"vw":3.478797},{"c":3.495,"h":3.495,"l":3.485,"n":72,"o":3.485,"t":"2026-10-19T15:10:00Z","v":4614,"vw":3.489266},{"c":3.525,"h":3.525,"l":3.4925,"n":89,"o":3.4925,"t":"2026-10-19T15:15:00Z","v":4170,"vw":3.507791},{"c":3.515,"h":3.52,"l":3.51,"n":83,"o":3.52,"t":"2026-10-19T15:20:00Z","v":5692,"vw":3.517149},{"c":3.515,"h":3.515,"l":3.515,"n":55,"o":3.515,"t":"2026-10-19T15:25:00Z","v":2151,"vw":3.515},{"c":3.519,"h":3.52,"l":3.515,"n":53,"o":3.515,"t":"2026-10-19T15:30:00Z","v":3805,"vw":3.517246},{"c":3.51,"h":3.515,"l":3.505,"n":119,"o":3.515,"t":"2026-10-19T15:35:00Z","v":9957,"vw":3.510282},{"c":3.515,"h":3.515,"l":3.5001,"n":107,"o":3.51,"t":"2026-10-19T15:40:00Z","v":7750,"vw":3.508415},{"c":3.505,"h":3.515,"l":3.5,"n":48,"o":3.51,"t":"2026-10-19T15:45:00Z","v":3448,"vw":3.509249},{"c":3.5,"h":3.51,"l":3.5,"n":74,"o":3.51,"t":"2026-10-19T15:50:00Z","v":3182,"vw":3.505023},{"c":3.505,"h":3.51,"l":3.5,"n":104,"o":3.5,"t":"2026-10-19T15:55:00Z","v":6405,"vw":3.507447},{"c":3.49,"h":3.505,"l":3.49,"n":130,"o":3.505,"t":"2026-10-19T16:00:00Z","v":10993,"vw":3.500086},{"c":3.49,"h":3.495,"l":3.48,"n":93,"o":3.49,"t":"2026-10-19T16:05:00Z","v":3240,"vw":3.489557},{"c":3.515,"h":3.515,"l":3.485,"n":140,"o":3.49,"t":"2026-10-19T16:10:00Z","v":11797,"vw":3.498457},{"c":3.515,"h":3.515,"l":3.515,"n":31,"o":3.515,"t":"2026-10-19T16:15:00Z","v":1172,"vw":3.515},{"c":3.525,"h":3.525,"l":3.515,"n":96,"o":3.515,"t":"2026-10-19T16:20:00Z","v":5765,"vw":3.521872},{"c":3.535,"h":3.535,"l":3.53,"n":47,"o":3.53,"t":"2026-10-19T16:25:00Z","v":2449,"vw":3.530909},{"c":3.55,"h":3.565,"l":3.535,"n":123,"o":3.535,"t":"2026-10-19T16:30:00Z","v":13557,"vw":3.553092},{"c":3.565,"h":3.565,"l":3.555,"n":75,"o":3.555,"t":"2026-10-19T16:35:00Z","v":5294,"vw":3.562547},{"c":3.575,"h":3.58,"l":3.565,"n":121,"o":3.565,"t":"2026-10-19T16:40:00Z","v":9807,"vw":3.5738},{"c":3.57,"h":3.58,"l":3.565,"n":101,"o":3.575,"t":"2026-10-19T16:45:00Z","v":6000,"vw":3.571715},{"c":3.56,"h":3.575,"l":3.56,"n":104,"o":3.57,"t":"2026-10-19T16:50:00Z","v":7627,"vw":3.567162},{"c":3.565,"h":3.57,"l":3.565,"n":45,"o":3.565,"t":"2026-10-19T16:55:00Z","v":1829,"vw":3.566997},{"c":3.575,"h":3.585,"l":3.565,"n":128,"o":3.5693,"t":"2026-10-19T17:00:00Z","v":13356,"vw":3.574278},{"c":3.58,"h":3.58,"l":3.57,"n":84,"o":3.58,"t":"2026-10-19T17:05:00Z","v":4111,"vw":3.57483},{"c":3.595,"h":3.595,"l":3.58,"n":126,"o":3.58,"t":"2026-10-19T17:10:00Z","v":6920,"vw":3.583294},{"c":3.6,"h":3.6,"l":3.595,"n":65,"o":3.595,"t":"2026-10-19T17:15:00Z","v":3219,"vw":3.598268},{"c":3.605,"h":3.605,"l":3.585,"n":219,"o":3.595,"t":"2026-10-19T17:20:00Z","v":36445,"vw":3.593588},{"c":3.615,"h":3.62,"l":3.605,"n":101,"o":3.605,"t":"2026-10-19T17:25:00Z","v":4942,"vw":3.612273},{"c":3.625,"h":3.625,"l":3.61,"n":135,"o":3.615,"t":"2026-10-19T17:30:00Z","v":11108,"vw":3.615322},{"c":3.625,"h":3.625,"l":3.62,"n":93,"o":3.62,"t":"2026-10-19T17:35:00Z","v":5280,"vw":3.621333},{"c":3.6,"h":3.635,"l":3.59,"n":161,"o":3.625,"t":"2026-10-19T17:40:00Z","v":12009,"vw":3.6204},{"c":3.5886,"h":3.6,"l":3.585,"n":146,"o":3.6,"t":"2026-10-19T17:45:00Z","v":20017,"vw":3.590665},{"c":3.59,"h":3.59,"l":3.585,"n":36,"o":3.585,"t":"2026-10-19T17:50:00Z","v":1730,"vw":3.587823},{"c":3.6,"h":3.6,"l":3.59,"n":74,"o":3.59,"t":"2026-10-19T17:55:00Z","v":4250,"vw":3.592597},{"c":3.595,"h":3.595,"l":3.59,"n":121,"o":3.595,"t":"2026-10-19T18:00:00Z","v":7429,"vw":3.591596},{"c":3.595,"h":3.6,"l":3.595,"n":40,"o":3.599,"t":"2026-10-19T18:05:00Z","v":1791,"vw":3.598704},{"c":3.595,"h":3.6,"l":3.595,"n":61,"o":3.595,"t":"2026-10-19T18:10:00Z","v":2415,"vw":3.595982},{"c":3.595,"h":3.6,"l":3.59,"n":64,"o":3.595,"t":"2026-10-19T18:15:00Z","v":5357,"vw":3.594858},{"c":3.595,"h":3.6,"l":3.59,"n":115,"o":3.595,"t":"2026-10-19T18:20:00Z","v":4427,"vw":3.595448},{"c":3.58,"h":3.59,"l":3.575,"n":180,"o":3.59,"t":"2026-10-19T18:25:00Z","v":18131,"vw":3.581265},{"c":3.585,"h":3.595,"l":3.575,"n":174,"o":3.575,"t":"2026-10-19T18:30:00Z","v":18683,"vw":3.584958},{"c":3.575,"h":3.58,"l":3.57,"n":58,"o":3.58,"t":"2026-10-19T18:35:00Z","v":4804,"vw":3.576299},{"c":3.575,"h":3.58,"l":3.5721,"n":70,"o":3.58,"t":"2026-10-19T18:40:00Z","v":9558,"vw":3.574368},{"c":3.57,"h":3.585,"l":3.57,"n":130,"o":3.575,"t":"2026-10-19T18:45:00Z","v":11471,"vw":3.576953},{"c":3.57,"h":3.585,"l":3.565,"n":266,"o":3.575,"t":"2026-10-19T18:50:00Z","v":42930,"vw":3.573432},{"c":3.585,"h":3.585,"l":3.57,"n":170,"o":3.575,"t":"2026-10-19T18:55:00Z","v":22554,"vw":3.579156},{"c":3.665,"h":3.67,"l":3.58,"n":780,"o":3.58,"t":"2026-10-19T19:00:00Z","v":151181,"vw":3.626676},{"c":3.655,"h":3.68,"l":3.655,"n":118,"o":3.664,"t":"2026-10-19T19:05:00Z","v":10415,"vw":3.6711},{"c":3.685,"h":3.695,"l":3.655,"n":196,"o":3.655,"t":"2026-10-19T19:10:00Z","v":23975,"vw":3.679485},{"c":3.685,"h":3.715,"l":3.68,"n":359,"o":3.69,"t":"2026-10-19T19:15:00Z","v":68062,"vw":3.696907},{"c":3.695,"h":3.695,"l":3.675,"n":270,"o":3.685,"t":"2026-10-19T19:20:00Z","v":35123,"vw":3.686745},{"c":3.705,"h":3.705,"l":3.67,"n":223,"o":3.69,"t":"2026-10-19T19:25:00Z","v":25691,"vw":3.687227},{"c":3.695,"h":3.72,"l":3.695,"n":244,"o":3.7,"t":"2026-10-19T19:30:00Z","v":28369,"vw":3.708101},{"c":3.675,"h":3.695,"l":3.6701,"n":412,"o":3.695,"t":"2026-10-19T19:35:00Z","v":54402,"vw":3.685015},{"c":3.685,"h":3.685,"l":3.665,"n":340,"o":3.675,"t":"2026-10-19T19:40:00Z","v":39685,"vw":3.674843},{"c":3.685,"h":3.685,"l":3.675,"n":296,"o":3.685,"t":"2026-10-19T19:45:00Z","v":25094,"vw":3.681522},{"c":3.68,"h":3.685,"l":3.67,"n":232,"o":3.685,"t":"2026-10-19T19:50:00Z","v":24133,"vw":3.68023},{"c":3.71,"h":3.715,"l":3.67,"n":1240,"o":3.68,"t":"2026-10-19T19:55:00Z","v":159030,"vw":3.692847},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-10-19T20:00:00Z","v":278206,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T20:35:00Z","v":1700,"vw":3.7},{"c":3.679,"h":3.7,"l":3.679,"n":8,"o":3.68,"t":"2026-10-19T23:35:00Z","v":10136,"vw":3.688112},{"c":3.634,"h":3.68,"l":3.634,"n":137,"o":3.66,"t":"2026-10-20T13:30:00Z","v":15862,"vw":3.656252},{"c":3.65,"h":3.66,"l":3.63,"n":105,"o":3.63,"t":"2026-10-20T13:35:00Z","v":13479,"vw":3.648444},{"c":3.689,"h":3.69,"l":3.65,"n":76,"o":3.65,"t":"2026-10-20T13:40:00Z","v":6173,"vw":3.678827},{"c":3.69,"h":3.69,"l":3.66,"n":265,"o":3.69,"t":"2026-10-20T13:45:00Z","v":24155,"vw":3.674665},{"c":3.719,"h":3.725,"l":3.69,"n":249,"o":3.695,"t":"2026-10-20T13:50:00Z","v":23116,"vw":3.703441},{"c":3.725,"h":3.725,"l":3.692,"n":153,"o":3.71,"t":"2026-10-20T13:55:00Z","v":20524,"vw":3.708913},{"c":3.74,"h":3.75,"l":3.714,"n":183,"o":3.72,"t":"2026-10-20T14:00:00Z","v":31454,"vw":3.739029},{"c":3.76,"h":3.775,"l":3.735,"n":162,"o":3.74,"t":"2026-10-20T14:05:00Z","v":22913,"vw":3.753946},{"c":3.77,"h":3.77,"l":3.75,"n":123,"o":3.755,"t":"2026-10-20T14:10:00Z","v":11405,"vw":3.756314},{"c":3.765,"h":3.77,"l":3.76,"n":39,"o":3.765,"t":"2026-10-20T14:15:00Z","v":2808,"vw":3.766667},{"c":3.76,"h":3.765,"l":3.74,"n":123,"o":3.765,"t":"2026-10-20T14:20:00Z","v":6585,"vw":3.751071},{"c":3.76,"h":3.77,"l":3.75,"n":106,"o":3.75,"t":"2026-10-20T14:25:00Z","v":9660,"vw":3.761253},{"c":3.76,"h":3.78,"l":3.755,"n":109,"o":3.755,"t":"2026-10-20T14:30:00Z","v":13772,"vw":3.769348},{"c":3.7586,"h":3.76,"l":3.75,"n":76,"o":3.76,"t":"2026-10-20T14:35:00Z","v":5119,"vw":3.75904},{"c":3.81,"h":3.815,"l":3.76,"n":194,"o":3.76,"t":"2026-10-20T14:40:00Z","v":25690,"vw":3.793702},{"c":3.795,"h":3.815,"l":3.785,"n":106,"o":3.81,"t":"2026-10-20T14:45:00Z","v":7676,"vw":3.801108},{"c":3.795,"h":3.8,"l":3.795,"n":46,"o":3.799,"t":"2026-10-20T14:50:00Z","v":1218,"vw":3.797131},{"c":3.835,"h":3.8399,"l":3.8,"n":141,"o":3.8,"t":"2026-10-20T14:55:00Z","v":24272,"vw":3.82346},{"c":3.805,"h":3.835,"l":3.805,"n":147,"o":3.8332,"t":"2026-10-20T15:00:00Z","v":26362,"vw":3.82446},{"c":3.815,"h":3.82,"l":3.805,"n":80,"o":3.805,"t":"2026-10-20T15:05:00Z","v":7020,"vw":3.81402},{"c":3.7503,"h":3.82,"l":3.7503,"n":171,"o":3.815,"t":"2026-10-20T15:10:00Z","v":25526,"vw":3.791637},{"c":3.78,"h":3.795,"l":3.7501,"n":242,"o":3.7501,"t":"2026-10-20T15:15:00Z","v":32797,"vw":3.771359},{"c":3.8,"h":3.805,"l":3.77,"n":249,"o":3.77,"t":"2026-10-20T15:20:00Z","v":23826,"vw":3.779233},{"c":3.8,"h":3.805,"l":3.7912,"n":100,"o":3.8,"t":"2026-10-20T15:25:00Z","v":7975,"vw":3.799548},{"c":3.79,"h":3.8,"l":3.79,"n":82,"o":3.8,"t":"2026-10-20T15:30:00Z","v":4477,"vw":3.793817},{"c":3.775,"h":3.785,"l":3.7709,"n":58,"o":3.785,"t":"2026-10-20T15:35:00Z","v":7918,"vw":3.780753},{"c":3.78,"h":3.785,"l":3.78,"n":106,"o":3.78,"t":"2026-10-20T15:40:00Z","v":9812,"vw":3.781072},{"c":3.765,"h":3.77,"l":3.76,"n":54,"o":3.77,"t":"2026-10-20T15:45:00Z","v":5342,"vw":3.765322},{"c":3.78,"h":3.785,"l":3.76,"n":129,"o":3.76,"t":"2026-10-20T15:50:00Z","v":8323,"vw":3.771858},{"c":3.755,"h":3.78,"l":3.755,"n":71,"o":3.78,"t":"2026-10-20T15:55:00Z","v":9079,"vw":3.769609},{"c":3.7291,"h":3.7503,"l":3.725,"n":100,"o":3.7503,"t":"2026-10-20T16:00:00Z","v":13308,"vw":3.736538},{"c":3.705,"h":3.73,"l":3.705,"n":212,"o":3.73,"t":"2026-10-20T16:05:00Z","v":28174,"vw":3.713742},{"c":3.68,"h":3.705,"l":3.675,"n":139,"o":3.705,"t":"2026-10-20T16:10:00Z","v":8752,"vw":3.686355},{"c":3.69,"h":3.695,"l":3.68,"n":172,"o":3.68,"t":"2026-10-20T16:15:00Z","v":23263,"vw":3.68856},{"c":3.71,"h":3.71,"l":3.69,"n":111,"o":3.69,"t":"2026-10-20T16:20:00Z","v":9616,"vw":3.701113},{"c":3.73,"h":3.73,"l":3.71,"n":114,"o":3.715,"t":"2026-10-20T16:25:00Z","v":15860,"vw":3.719656},{"c":3.73,"h":3.7395,"l":3.73,"n":144,"o":3.7392,"t":"2026-10-20T16:30:00Z","v":14721,"vw":3.732512},{"c":3.745,"h":3.755,"l":3.725,"n":103,"o":3.725,"t":"2026-10-20T16:35:00Z","v":10365,"vw":3.740883},{"c":3.735,"h":3.7412,"l":3.735,"n":58,"o":3.7412,"t":"2026-10-20T16:40:00Z","v":3140,"vw":3.739898},{"c":3.75,"h":3.75,"l":3.74,"n":86,"o":3.74,"t":"2026-10-20T16:45:00Z","v":7974,"vw":3.744117},{"c":3.71,"h":3.74,"l":3.71,"n":94,"o":3.74,"t":"2026-10-20T16:50:00Z","v":9440,"vw":3.726642},{"c":3.71,"h":3.725,"l":3.71,"n":167,"o":3.72,"t":"2026-10-20T16:55:00Z","v":15219,"vw":3.71944},{"c":3.725,"h":3.725,"l":3.71,"n":109,"o":3.715,"t":"2026-10-20T17:00:00Z","v":10473,"vw":3.718087},{"c":3.715,"h":3.725,"l":3.715,"n":123,"o":3.725,"t":"2026-10-20T17:05:00Z","v":6694,"vw":3.719323},{"c":3.725,"h":3.725,"l":3.72,"n":118,"o":3.72,"t":"2026-10-20T17:10:00Z","v":7980,"vw":3.720722},{"c":3.745,"h":3.745,"l":3.73,"n":105,"o":3.73,"t":"2026-10-20T17:15:00Z","v":7248,"vw":3.737777},{"c":3.745,"h":3.75,"l":3.745,"n":66,"o":3.745,"t":"2026-10-20T17:20:00Z","v":5067,"vw":3.746291},{"c":3.74,"h":3.745,"l":3.74,"n":74,"o":3.745,"t":"2026-10-20T17:25:00Z","v":3175,"vw":3.744079},{"c":3.745,"h":3.745,"l":3.745,"n":65,"o":3.745,"t":"2026-10-20T17:30:00Z","v":2289,"vw":3.745},{"c":3.745,"h":3.745,"l":3.73,"n":137,"o":3.745,"t":"2026-10-20T17:35:00Z","v":12338,"vw":3.740276},{"c":3.75,"h":3.75,"l":3.74,"n":46,"o":3.74,"t":"2026-10-20T17:40:00Z","v":4969,"vw":3.742725},{"c":3.75,"h":3.75,"l":3.74,"n":86,"o":3.74,"t":"2026-10-20T17:45:00Z","v":8117,"vw":3.741637},{"c":3.75,"h":3.75,"l":3.74,"n":98,"o":3.75,"t":"2026-10-20T17:50:00Z","v":6152,"vw":3.745407},{"c":3.74,"h":3.745,"l":3.735,"n":135,"o":3.74,"t":"2026-10-20T17:55:00Z","v":10277,"vw":3.739965},{"c":3.75,"h":3.75,"l":3.745,"n":75,"o":3.745,"t":"2026-10-20T18:05:00Z","v":3727,"vw":3.746033},{"c":3.76,"h":3.76,"l":3.74,"n":113,"o":3.75,"t":"2026-10-20T18:10:00Z","v":7705,"vw":3.749759},{"c":3.745,"h":3.755,"l":3.745,"n":57,"o":3.755,"t":"2026-10-20T18:15:00Z","v":5480,"vw":3.751336},{"c":3.74,"h":3.75,"l":3.74,"n":90,"o":3.75,"t":"2026-10-20T18:20:00Z","v":6011,"vw":3.741453},{"c":3.735,"h":3.735,"l":3.725,"n":68,"o":3.735,"t":"2026-10-20T18:25:00Z","v":8335,"vw":3.731121},{"c":3.7101,"h":3.73,"l":3.7101,"n":163,"o":3.73,"t":"2026-10-20T18:30:00Z","v":16543,"vw":3.720855},{"c":3.71,"h":3.72,"l":3.705,"n":219,"o":3.71,"t":"2026-10-20T18:35:00Z","v":36354,"vw":3.713391},{"c":3.7199,"h":3.725,"l":3.7105,"n":62,"o":3.72,"t":"2026-10-20T18:40:00Z","v":6377,"vw":3.717128},{"c":3.715,"h":3.715,"l":3.715,"n":33,"o":3.715,"t":"2026-10-20T18:45:00Z","v":909,"vw":3.715},{"c":3.725,"h":3.725,"l":3.715,"n":82,"o":3.715,"t":"2026-10-20T18:50:00Z","v":6297,"vw":3.721372},{"c":3.715,"h":3.73,"l":3.715,"n":76,"o":3.725,"t":"2026-10-20T18:55:00Z","v":7707,"vw":3.72058},{"c":3.73,"h":3.73,"l":3.72,"n":100,"o":3.72,"t":"2026-10-20T19:00:00Z","v":8762,"vw":3.727227},{"c":3.735,"h":3.735,"l":3.73,"n":75,"o":3.73,"t":"2026-10-20T19:05:00Z","v":5451,"vw":3.73041},{"c":3.73,"h":3.74,"l":3.73,"n":77,"o":3.735,"t":"2026-10-20T19:10:00Z","v":4865,"vw":3.730429},{"c":3.72,"h":3.73,"l":3.715,"n":115,"o":3.73,"t":"2026-10-20T19:15:00Z","v":8537,"vw":3.719193},{"c":3.71,"h":3.725,"l":3.71,"n":162,"o":3.72,"t":"2026-10-20T19:20:00Z","v":12204,"vw":3.715216},{"c":3.72,"h":3.72,"l":3.715,"n":126,"o":3.715,"t":"2026-10-20T19:25:00Z","v":15019,"vw":3.719406},{"c":3.715,"h":3.715,"l":3.71,"n":70,"o":3.715,"t":"2026-10-20T19:30:00Z","v":3402,"vw":3.713626},{"c":3.685,"h":3.71,"l":3.685,"n":166,"o":3.71,"t":"2026-10-20T19:35:00Z","v":14260,"vw":3.697896},{"c":3.675,"h":3.69,"l":3.675,"n":215,"o":3.685,"t":"2026-10-20T19:40:00Z","v":15337,"vw":3.68001},{"c":3.675,"h":3.68,"l":3.675,"n":193,"o":3.675,"t":"2026-10-20T19:45:00Z","v":17209,"vw":3.677389},{"c":3.67,"h":3.685,"l":3.67,"n":542,"o":3.675,"t":"2026-10-20T19:50:00Z","v":71974,"vw":3.676337},{"c":3.7,"h":3.715,"l":3.66,"n":1075,"o":3.675,"t":"2026-10-20T19:55:00Z","v":141254,"vw":3.684559},{"c":3.7,"h":3.7,"l":3.7,"n":12,"o":3.7,"t":"2026-10-20T20:00:00Z","v":93124,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-20T21:00:00Z","v":16315,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-21T08:00:00Z","v":962,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-21T13:25:00Z","v":459,"vw":3.7},{"c":3.745,"h":3.75,"l":3.69,"n":65,"o":3.7,"t":"2026-10-21T13:30:00Z","v":24397,"vw":3.712621},{"c":3.77,"h":3.77,"l":3.73,"n":82,"o":3.735,"t":"2026-10-21T13:35:00Z","v":10664,"vw":3.751108},{"c":3.76,"h":3.785,"l":3.76,"n":107,"o":3.775,"t":"2026-10-21T13:40:00Z","v":10313,"vw":3.778103},{"c":3.765,"h":3.77,"l":3.74,"n":73,"o":3.74,"t":"2026-10-21T13:45:00Z","v":4638,"vw":3.763157},{"c":3.71,"h":3.7799,"l":3.71,"n":331,"o":3.765,"t":"2026-10-21T13:50:00Z","v":25817,"vw":3.756245},{"c":3.72,"h":3.72,"l":3.685,"n":207,"o":3.71,"t":"2026-10-21T13:55:00Z","v":11933,"vw":3.702315},{"c":3.71,"h":3.745,"l":3.71,"n":187,"o":3.725,"t":"2026-10-21T14:00:00Z","v":11928,"vw":3.732188},{"c":3.745,"h":3.75,"l":3.71,"n":97,"o":3.71,"t":"2026-10-21T14:05:00Z","v":7646,"vw":3.734365},{"c":3.735,"h":3.75,"l":3.73,"n":162,"o":3.745,"t":"2026-10-21T14:10:00Z","v":8749,"vw":3.740629},{"c":3.715,"h":3.735,"l":3.71,"n":112,"o":3.73,"t":"2026-10-21T14:15:00Z","v":7522,"vw":3.718058},{"c":3.73,"h":3.735,"l":3.71,"n":124,"o":3.715,"t":"2026-10-21T14:20:00Z","v":8753,"vw":3.723903},{"c":3.735,"h":3.745,"l":3.73,"n":96,"o":3.73,"t":"2026-10-21T14:25:00Z","v":7850,"vw":3.738798},{"c":3.755,"h":3.765,"l":3.74,"n":103,"o":3.74,"t":"2026-10-21T14:30:00Z","v":10616,"vw":3.754828},{"c":3.745,"h":3.755,"l":3.74,"n":107,"o":3.755,"t":"2026-10-21T14:35:00Z","v":10293,"vw":3.749119},{"c":3.7585,"h":3.7585,"l":3.745,"n":62,"o":3.745,"t":"2026-10-21T14:40:00Z","v":5714,"vw":3.750551},{"c":3.76,"h":3.76,"l":3.755,"n":75,"o":3.76,"t":"2026-10-21T14:45:00Z","v":5343,"vw":3.756926},{"c":3.745,"h":3.76,"l":3.745,"n":144,"o":3.76,"t":"2026-10-21T14:50:00Z","v":13024,"vw":3.751788},{"c":3.735,"h":3.745,"l":3.735,"n":62,"o":3.745,"t":"2026-10-21T14:55:00Z","v":5710,"vw":3.739396},{"c":3.7101,"h":3.75,"l":3.7101,"n":127,"o":3.735,"t":"2026-10-21T15:00:00Z","v":12391,"vw":3.734453},{"c":3.715,"h":3.715,"l":3.705,"n":70,"o":3.715,"t":"2026-10-21T15:05:00Z","v":7654,"vw":3.711063},{"c":3.725,"h":3.73,"l":3.7114,"n":82,"o":3.715,"t":"2026-10-21T15:10:00Z","v":6323,"vw":3.722155},{"c":3.71,"h":3.73,"l":3.71,"n":145,"o":3.73,"t":"2026-10-21T15:15:00Z","v":6315,"vw":3.720627},{"c":3.725,"h":3.725,"l":3.71,"n":66,"o":3.7114,"t":"2026-10-21T15:20:00Z","v":4565,"vw":3.717054},{"c":3.735,"h":3.74,"l":3.73,"n":78,"o":3.73,"t":"2026-10-21T15:25:00Z","v":7031,"vw":3.736069},{"c":3.715,"h":3.73,"l":3.71,"n":41,"o":3.73,"t":"2026-10-21T15:30:00Z","v":2627,"vw":3.721382},{"c":3.705,"h":3.711,"l":3.705,"n":76,"o":3.71,"t":"2026-10-21T15:35:00Z","v":7152,"vw":3.709395},{"c":3.705,"h":3.715,"l":3.705,"n":77,"o":3.705,"t":"2026-10-21T15:40:00Z","v":4826,"vw":3.709185},{"c":3.685,"h":3.705,"l":3.685,"n":72,"o":3.7,"t":"2026-10-21T15:45:00Z","v":9053,"vw":3.691568},{"c":3.685,"h":3.69,"l":3.68,"n":53,"o":3.685,"t":"2026-10-21T15:50:00Z","v":2774,"vw":3.685221},{"c":3.685,"h":3.685,"l":3.68,"n":66,"o":3.685,"t":"2026-10-21T15:55:00Z","v":4012,"vw":3.681606},{"c":3.685,"h":3.685,"l":3.68,"n":34,"o":3.685,"t":"2026-10-21T16:00:00Z","v":2113,"vw":3.684575},{"c":3.685,"h":3.69,"l":3.68,"n":52,"o":3.685,"t":"2026-10-21T16:05:00Z","v":2312,"vw":3.684755},{"c":3.685,"h":3.69,"l":3.675,"n":191,"o":3.68,"t":"2026-10-21T16:10:00Z","v":32255,"vw":3.685392},{"c":3.68,"h":3.685,"l":3.68,"n":37,"o":3.685,"t":"2026-10-21T16:15:00Z","v":2185,"vw":3.684696},{"c":3.675,"h":3.685,"l":3.665,"n":215,"o":3.685,"t":"2026-10-21T16:20:00Z","v":26296,"vw":3.674336},{"c":3.655,"h":3.675,"l":3.655,"n":70,"o":3.675,"t":"2026-10-21T16:25:00Z","v":6526,"vw":3.665985},{"c":3.66,"h":3.6799,"l":3.66,"n":90,"o":3.66,"t":"2026-10-21T16:30:00Z","v":15016,"vw":3.666856},{"c":3.68,"h":3.68,"l":3.66,"n":110,"o":3.665,"t":"2026-10-21T16:35:00Z","v":6951,"vw":3.667691},{"c":3.66,"h":3.69,"l":3.66,"n":60,"o":3.69,"t":"2026-10-21T16:40:00Z","v":7063,"vw":3.679989},{"c":3.665,"h":3.665,"l":3.665,"n":18,"o":3.665,"t":"2026-10-21T16:45:00Z","v":753,"vw":3.665},{"c":3.68,"h":3.68,"l":3.665,"n":145,"o":3.67,"t":"2026-10-21T16:50:00Z","v":9367,"vw":3.671171},{"c":3.695,"h":3.695,"l":3.68,"n":104,"o":3.68,"t":"2026-10-21T16:55:00Z","v":8311,"vw":3.691724},{"c":3.69,"h":3.7,"l":3.685,"n":144,"o":3.695,"t":"2026-10-21T17:00:00Z","v":9792,"vw":3.690182},{"c":3.7,"h":3.7,"l":3.695,"n":39,"o":3.695,"t":"2026-10-21T17:05:00Z","v":3974,"vw":3.696669},{"c":3.7,"h":3.7,"l":3.69,"n":63,"o":3.695,"t":"2026-10-21T17:10:00Z","v":3925,"vw":3.697604},{"c":3.695,"h":3.7,"l":3.69,"n":75,"o":3.695,"t":"2026-10-21T17:15:00Z","v":6510,"vw":3.696492},{"c":3.685,"h":3.69,"l":3.685,"n":46,"o":3.69,"t":"2026-10-21T17:20:00Z","v":3972,"vw":3.687054},{"c":3.69,"h":3.69,"l":3.6801,"n":14,"o":3.6801,"t":"2026-10-21T17:25:00Z","v":1071,"vw":3.686457},{"c":3.685,"h":3.69,"l":3.68,"n":33,"o":3.69,"t":"2026-10-21T17:30:00Z","v":1527,"vw":3.683701},{"c":3.705,"h":3.705,"l":3.685,"n":82,"o":3.685,"t":"2026-10-21T17:35:00Z","v":5462,"vw":3.69216},{"c":3.705,"h":3.71,"l":3.7,"n":42,"o":3.705,"t":"2026-10-21T17:40:00Z","v":6078,"vw":3.704622},{"c":3.685,"h":3.7,"l":3.685,"n":64,"o":3.7,"t":"2026-10-21T17:45:00Z","v":4666,"vw":3.695046},{"c":3.685,"h":3.69,"l":3.675,"n":80,"o":3.69,"t":"2026-10-21T17:50:00Z","v":6857,"vw":3.680115},{"c":3.675,"h":3.685,"l":3.675,"n":56,"o":3.685,"t":"2026-10-21T17:55:00Z","v":4024,"vw":3.680925},{"c":3.67,"h":3.6788,"l":3.67,"n":56,"o":3.675,"t":"2026-10-21T18:00:00Z","v":5236,"vw":3.672396},{"c":3.675,"h":3.675,"l":3.66,"n":127,"o":3.67,"t":"2026-10-21T18:05:00Z","v":11454,"vw":3.669158},{"c":3.67,"h":3.675,"l":3.67,"n":28,"o":3.675,"t":"2026-10-21T18:10:00Z","v":1665,"vw":3.671429},{"c":3.665,"h":3.675,"l":3.665,"n":82,"o":3.675,"t":"2026-10-21T18:15:00Z","v":5169,"vw":3.670295},{"c":3.665,"h":3.6696,"l":3.66,"n":52,"o":3.66,"t":"2026-10-21T18:20:00Z","v":5619,"vw":3.667552},{"c":3.665,"h":3.665,"l":3.66,"n":30,"o":3.66,"t":"2026-10-21T18:25:00Z","v":3130,"vw":3.664821},{"c":3.655,"h":3.665,"l":3.655,"n":62,"o":3.66,"t":"2026-10-21T18:30:00Z","v":2882,"vw":3.658278},{"c":3.645,"h":3.6585,"l":3.645,"n":98,"o":3.65,"t":"2026-10-21T18:35:00Z","v":10209,"vw":3.649887},{"c":3.655,"h":3.655,"l":3.645,"n":91,"o":3.645,"t":"2026-10-21T18:40:00Z","v":6642,"vw":3.651588},{"c":3.645,"h":3.656,"l":3.645,"n":73,"o":3.656,"t":"2026-10-21T18:45:00Z","v":7238,"vw":3.650649},{"c":3.655,"h":3.665,"l":3.645,"n":99,"o":3.65,"t":"2026-10-21T18:50:00Z","v":8536,"vw":3.652648},{"c":3.65,"h":3.6596,"l":3.65,"n":138,"o":3.655,"t":"2026-10-21T18:55:00Z","v":17898,"vw":3.654041},{"c":3.655,"h":3.655,"l":3.65,"n":161,"o":3.655,"t":"2026-10-21T19:00:00Z","v":5190,"vw":3.651784},{"c":3.665,"h":3.675,"l":3.65,"n":209,"o":3.655,"t":"2026-10-21T19:05:00Z","v":17454,"vw":3.664933},{"c":3.655,"h":3.665,"l":3.65,"n":93,"o":3.66,"t":"2026-10-21T19:10:00Z","v":9717,"vw":3.66192},{"c":3.665,"h":3.6693,"l":3.655,"n":105,"o":3.66,"t":"2026-10-21T19:15:00Z","v":8591,"vw":3.663065},{"c":3.675,"h":3.68,"l":3.665,"n":112,"o":3.665,"t":"2026-10-21T19:20:00Z","v":7264,"vw":3.671696},{"c":3.675,"h":3.695,"l":3.675,"n":150,"o":3.68,"t":"2026-10-21T19:25:00Z","v":13670,"vw":3.684467},{"c":3.695,"h":3.705,"l":3.675,"n":177,"o":3.675,"t":"2026-10-21T19:30:00Z","v":19995,"vw":3.695285},{"c":3.735,"h":3.74,"l":3.695,"n":195,"o":3.695,"t":"2026-10-21T19:35:00Z","v":23907,"vw":3.71955},{"c":3.7,"h":3.74,"l":3.7,"n":223,"o":3.735,"t":"2026-10-21T19:40:00Z","v":26842,"vw":3.718243},{"c":3.695,"h":3.71,"l":3.695,"n":212,"o":3.7,"t":"2026-10-21T19:45:00Z","v":22757,"vw":3.701653},{"c":3.695,"h":3.715,"l":3.695,"n":244,"o":3.7,"t":"2026-10-21T19:50:00Z","v":39817,"vw":3.705752},{"c":3.695,"h":3.7,"l":3.685,"n":676,"o":3.695,"t":"2026-10-21T19:55:00Z","v":71963,"vw":3.690699},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-21T20:00:00Z","v":119420,"vw":3.7},{"c":3.75,"h":3.75,"l":3.7,"n":3,"o":3.7,"t":"2026-10-21T21:20:00Z","v":600,"vw":3.741667},{"c":3.73,"h":3.74,"l":3.67,"n":22,"o":3.67,"t":"2026-10-22T13:30:00Z","v":7950,"vw":3.697708},{"c":3.8,"h":3.805,"l":3.727,"n":131,"o":3.727,"t":"2026-10-22T13:35:00Z","v":20703,"vw":3.775226},{"c":3.83,"h":3.84,"l":3.81,"n":105,"o":3.81,"t":"2026-10-22T13:40:00Z","v":13487,"vw":3.822206},{"c":3.83,"h":3.8325,"l":3.8,"n":188,"o":3.8325,"t":"2026-10-22T13:45:00Z","v":19854,"vw":3.812707},{"c":3.875,"h":3.88,"l":3.83,"n":129,"o":3.83,"t":"2026-10-22T13:50:00Z","v":16455,"vw":3.867891},{"c":3.93,"h":3.94,"l":3.8748,"n":194,"o":3.876,"t":"2026-10-22T13:55:00Z","v":46501,"vw":3.905417},{"c":3.905,"h":3.935,"l":3.88,"n":200,"o":3.93,"t":"2026-10-22T14:00:00Z","v":29817,"vw":3.912178},{"c":3.895,"h":3.9052,"l":3.865,"n":158,"o":3.9052,"t":"2026-10-22T14:05:00Z","v":22958,"vw":3.886374},{"c":3.855,"h":3.89,"l":3.845,"n":110,"o":3.89,"t":"2026-10-22T14:10:00Z","v":11165,"vw":3.869172},{"c":3.855,"h":3.855,"l":3.845,"n":39,"o":3.85,"t":"2026-10-22T14:15:00Z","v":3411,"vw":3.851471},{"c":3.855,"h":3.86,"l":3.835,"n":166,"o":3.855,"t":"2026-10-22T14:20:00Z","v":11702,"vw":3.847848},{"c":3.855,"h":3.86,"l":3.845,"n":72,"o":3.86,"t":"2026-10-22T14:25:00Z","v":9594,"vw":3.853875},{"c":3.875,"h":3.88,"l":3.86,"n":156,"o":3.86,"t":"2026-10-22T14:30:00Z","v":16636,"vw":3.871242},{"c":3.87,"h":3.88,"l":3.865,"n":115,"o":3.875,"t":"2026-10-22T14:35:00Z","v":8427,"vw":3.869537},{"c":3.895,"h":3.895,"l":3.88,"n":182,"o":3.88,"t":"2026-10-22T14:40:00Z","v":21386,"vw":3.887868},{"c":3.88,"h":3.9,"l":3.88,"n":159,"o":3.9,"t":"2026-10-22T14:45:00Z","v":20901,"vw":3.888852},{"c":3.87,"h":3.885,"l":3.865,"n":155,"o":3.875,"t":"2026-10-22T14:50:00Z","v":12984,"vw":3.871603},{"c":3.925,"h":3.925,"l":3.86,"n":382,"o":3.865,"t":"2026-10-22T14:55:00Z","v":43077,"vw":3.900817},{"c":3.905,"h":3.92,"l":3.895,"n":142,"o":3.92,"t":"2026-10-22T15:00:00Z","v":10352,"vw":3.902633},{"c":3.915,"h":3.92,"l":3.905,"n":70,"o":3.905,"t":"2026-10-22T15:05:00Z","v":5614,"vw":3.914485},{"c":3.92,"h":3.925,"l":3.905,"n":90,"o":3.91,"t":"2026-10-22T15:10:00Z","v":15950,"vw":3.91851},{"c":3.965,"h":3.965,"l":3.9201,"n":127,"o":3.925,"t":"2026-10-22T15:15:00Z","v":20506,"vw":3.943563},{"c":3.95,"h":3.965,"l":3.93,"n":109,"o":3.965,"t":"2026-10-22T15:20:00Z","v":10118,"vw":3.948246},{"c":3.945,"h":3.955,"l":3.94,"n":114,"o":3.94,"t":"2026-10-22T15:25:00Z","v":14882,"vw":3.948015},{"c":3.94,"h":3.965,"l":3.935,"n":184,"o":3.95,"t":"2026-10-22T15:30:00Z","v":15155,"vw":3.952321},{"c":3.915,"h":3.94,"l":3.915,"n":73,"o":3.94,"t":"2026-10-22T15:35:00Z","v":9876,"vw":3.932938},{"c":3.905,"h":3.935,"l":3.905,"n":98,"o":3.91,"t":"2026-10-22T15:40:00Z","v":24266,"vw":3.923354},{"c":3.9,"h":3.92,"l":3.9,"n":64,"o":3.905,"t":"2026-10-22T15:45:00Z","v":4903,"vw":3.90861},{"c":3.915,"h":3.915,"l":3.9028,"n":102,"o":3.905,"t":"2026-10-22T15:50:00Z","v":10350,"vw":3.908655},{"c":3.905,"h":3.92,"l":3.905,"n":28,"o":3.92,"t":"2026-10-22T15:55:00Z","v":2804,"vw":3.910362},{"c":3.9,"h":3.915,"l":3.9,"n":70,"o":3.905,"t":"2026-10-22T16:00:00Z","v":7812,"vw":3.907913},{"c":3.905,"h":3.915,"l":3.9,"n":95,"o":3.9,"t":"2026-10-22T16:05:00Z","v":7185,"vw":3.903634},{"c":3.895,"h":3.905,"l":3.895,"n":35,"o":3.905,"t":"2026-10-22T16:10:00Z","v":1626,"vw":3.898883},{"c":3.93,"h":3.93,"l":3.895,"n":253,"o":3.895,"t":"2026-10-22T16:15:00Z","v":26800,"vw":3.921238},{"c":3.93,"h":3.935,"l":3.92,"n":49,"o":3.92,"t":"2026-10-22T16:20:00Z","v":4479,"vw":3.928069},{"c":3.915,"h":3.94,"l":3.915,"n":150,"o":3.935,"t":"2026-10-22T16:25:00Z","v":24928,"vw":3.932496},{"c":3.89,"h":3.93,"l":3.89,"n":73,"o":3.92,"t":"2026-10-22T16:30:00Z","v":7002,"vw":3.908519},{"c":3.88,"h":3.905,"l":3.88,"n":146,"o":3.89,"t":"2026-10-22T16:35:00Z","v":13106,"vw":3.891577},{"c":3.885,"h":3.885,"l":3.875,"n":123,"o":3.8793,"t":"2026-10-22T16:40:00Z","v":11414,"vw":3.879979},{"c":3.8499,"h":3.88,"l":3.845,"n":133,"o":3.88,"t":"2026-10-22T16:45:00Z","v":31693,"vw":3.86286},{"c":3.87,"h":3.87,"l":3.84,"n":60,"o":3.84,"t":"2026-10-22T16:50:00Z","v":7830,"vw":3.85261},{"c":3.86,"h":3.87,"l":3.855,"n":132,"o":3.87,"t":"2026-10-22T16:55:00Z","v":8740,"vw":3.860479},{"c":3.815,"h":3.865,"l":3.815,"n":172,"o":3.855,"t":"2026-10-22T17:00:00Z","v":37749,"vw":3.843173},{"c":3.815,"h":3.815,"l":3.8,"n":86,"o":3.815,"t":"2026-10-22T17:05:00Z","v":14573,"vw":3.810632},{"c":3.82,"h":3.82,"l":3.815,"n":39,"o":3.815,"t":"2026-10-22T17:10:00Z","v":3777,"vw":3.818449},{"c":3.815,"h":3.825,"l":3.805,"n":188,"o":3.815,"t":"2026-10-22T17:15:00Z","v":15378,"vw":3.816239},{"c":3.805,"h":3.815,"l":3.8,"n":129,"o":3.815,"t":"2026-10-22T17:20:00Z","v":21024,"vw":3.80453},{"c":3.805,"h":3.815,"l":3.805,"n":149,"o":3.805,"t":"2026-10-22T17:25:00Z","v":18231,"vw":3.809467},{"c":3.785,"h":3.805,"l":3.775,"n":248,"o":3.805,"t":"2026-10-22T17:30:00Z","v":23823,"vw":3.786798},{"c":3.745,"h":3.785,"l":3.735,"n":214,"o":3.785,"t":"2026-10-22T17:35:00Z","v":29686,"vw":3.761996},{"c":3.735,"h":3.745,"l":3.73,"n":102,"o":3.74,"t":"2026-10-22T17:40:00Z","v":10441,"vw":3.738705},{"c":3.745,"h":3.745,"l":3.72,"n":111,"o":3.735,"t":"2026-10-22T17:45:00Z","v":9577,"vw":3.732087},{"c":3.735,"h":3.74,"l":3.735,"n":77,"o":3.74,"t":"2026-10-22T17:50:00Z","v":4370,"vw":3.737573},{"c":3.725,"h":3.74,"l":3.725,"n":96,"o":3.735,"t":"2026-10-22T17:55:00Z","v":5428,"vw":3.729992},{"c":3.725,"h":3.725,"l":3.71,"n":106,"o":3.725,"t":"2026-10-22T18:00:00Z","v":7578,"vw":3.718146},{"c":3.75,"h":3.755,"l":3.73,"n":133,"o":3.73,"t":"2026-10-22T18:05:00Z","v":8538,"vw":3.739777},{"c":3.745,"h":3.755,"l":3.745,"n":81,"o":3.75,"t":"2026-10-22T18:10:00Z","v":3614,"vw":3.750208},{"c":3.76,"h":3.76,"l":3.745,"n":56,"o":3.745,"t":"2026-10-22T18:15:00Z","v":3238,"vw":3.750745},{"c":3.755,"h":3.775,"l":3.74,"n":164,"o":3.76,"t":"2026-10-22T18:20:00Z","v":11686,"vw":3.755846},{"c":3.7391,"h":3.75,"l":3.73,"n":55,"o":3.75,"t":"2026-10-22T18:25:00Z","v":4480,"vw":3.741676},{"c":3.735,"h":3.745,"l":3.735,"n":71,"o":3.735,"t":"2026-10-22T18:30:00Z","v":4383,"vw":3.740039},{"c":3.75,"h":3.755,"l":3.74,"n":40,"o":3.74,"t":"2026-10-22T18:35:00Z","v":2530,"vw":3.744404},{"c":3.735,"h":3.74,"l":3.735,"n":58,"o":3.74,"t":"2026-10-22T18:40:00Z","v":2696,"vw":3.739718},{"c":3.745,"h":3.785,"l":3.735,"n":302,"o":3.74,"t":"2026-10-22T18:45:00Z","v":33233,"vw":3.761263},{"c":3.73,"h":3.74,"l":3.73,"n":34,"o":3.74,"t":"2026-10-22T18:50:00Z","v":2601,"vw":3.736931},{"c":3.735,"h":3.75,"l":3.735,"n":71,"o":3.74,"t":"2026-10-22T18:55:00Z","v":9328,"vw":3.740956},{"c":3.7488,"h":3.75,"l":3.735,"n":76,"o":3.735,"t":"2026-10-22T19:00:00Z","v":6863,"vw":3.741344},{"c":3.745,"h":3.745,"l":3.74,"n":20,"o":3.74,"t":"2026-10-22T19:05:00Z","v":3875,"vw":3.74051},{"c":3.76,"h":3.76,"l":3.745,"n":82,"o":3.745,"t":"2026-10-22T19:10:00Z","v":5611,"vw":3.750641},{"c":3.745,"h":3.755,"l":3.74,"n":41,"o":3.755,"t":"2026-10-22T19:15:00Z","v":3431,"vw":3.747292},{"c":3.7301,"h":3.755,"l":3.7301,"n":75,"o":3.75,"t":"2026-10-22T19:20:00Z","v":9593,"vw":3.745979},{"c":3.715,"h":3.73,"l":3.705,"n":135,"o":3.73,"t":"2026-10-22T19:25:00Z","v":15324,"vw":3.711145},{"c":3.715,"h":3.72,"l":3.705,"n":78,"o":3.715,"t":"2026-10-22T19:30:00Z","v":9395,"vw":3.710359},{"c":3.71,"h":3.725,"l":3.71,"n":63,"o":3.72,"t":"2026-10-22T19:35:00Z","v":5480,"vw":3.720008},{"c":3.705,"h":3.71,"l":3.695,"n":179,"o":3.71,"t":"2026-10-22T19:40:00Z","v":28961,"vw":3.701395},{"c":3.73,"h":3.73,"l":3.71,"n":200,"o":3.71,"t":"2026-10-22T19:45:00Z","v":19752,"vw":3.717929},{"c":3.775,"h":3.79,"l":3.725,"n":204,"o":3.73,"t":"2026-10-22T19:50:00Z","v":47429,"vw":3.756568},{"c":3.865,"h":3.87,"l":3.775,"n":1108,"o":3.775,"t":"2026-10-22T19:55:00Z","v":167115,"vw":3.841036},{"c":3.86,"h":3.86,"l":3.86,"n":12,"o":3.86,"t":"2026-10-22T20:00:00Z","v":87226,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-10-22T20:15:00Z","v":245,"vw":3.86},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-22T20:25:00Z","v":8000,"vw":3.8},{"c":3.8,"h":3.81,"l":3.8,"n":2,"o":3.81,"t":"2026-10-22T20:40:00Z","v":1998,"vw":3.803283}],"history":[{"c":4.89,"h":4.965,"l":4.71,"n":3142,"o":4.87,"t":"2024-10-21T04:00:00Z","v":565838,"vw":4.873064},{"c":5.29,"h":5.4,"l":4.87,"n":5992,"o":4.87,"t":"2024-10-22T04:00:00Z","v":1350095,"vw":5.139979},{"c":5.36,"h":5.54,"l":5.08,"n":6183,"o":5.2,"t":"2024-10-23T04:00:00Z","v":742607,"vw":5.352333},{"c":5.54,"h":5.54,"l":5.2501,"n":2849,"o":5.34,"t":"2024-10-24T04:00:00Z","v":343568,"vw":5.468293},{"c":5.78,"h":5.93,"l":5.57,"n":3636,"o":5.66,"t":"2024-10-25T04:00:00Z","v":501470,"vw":5.745017},{"c":5.63,"h":5.9023,"l":5.56,"n":2427,"o":5.82,"t":"2024-10-28T04:00:00Z","v":312198,"vw":5.683482},{"c":5.68,"h":5.75,"l":5.59,"n":2221,"o":5.67,"t":"2024-10-29T04:00:00Z","v":470587,"vw":5.680337},{"c":5.44,"h":5.7,"l":5.42,"n":2204,"o":5.68,"t":"2024-10-30T04:00:00Z","v":251568,"vw":5.550011},{"c":5.48,"h":5.54,"l":5.2261,"n":3029,"o":5.36,"t":"2024-10-31T04:00:00Z","v":341738,"vw":5.416995},{"c":5.5,"h":5.63,"l":5.38,"n":2412,"o":5.49,"t":"2024-11-01T04:00:00Z","v":249685,"vw":5.463496},{"c":5.44,"h":5.65,"l":5.32,"n":4287,"o":5.4,"t":"2024-11-04T05:00:00Z","v":551792,"vw":5.433442},{"c":5.44,"h":5.65,"l":5.39,"n":3482,"o":5.65,"t":"2024-11-05T05:00:00Z","v":306866,"vw":5.475338},{"c":5.81,"h":5.85,"l":5.4,"n":4094,"o":5.47,"t":"2024-11-06T05:00:00Z","v":352398,"vw":5.703251},{"c":5.72,"h":6.03,"l":5.6601,"n":2587,"o":5.75,"t":"2024-11-07T05:00:00Z","v":234875,"vw":5.793977},{"c":5.58,"h":5.92,"l":5.51,"n":4918,"o":5.84,"t":"2024-11-08T05:00:00Z","v":561732,"vw":5.636865},{"c":5.96,"h":6.1856,"l":5.56,"n":5703,"o":5.56,"t":"2024-11-11T05:00:00Z","v":644945,"vw":5.913346},{"c":5.82,"h":6.05,"l":5.68,"n":4661,"o":5.95,"t":"2024-11-12T05:00:00Z","v":351799,"vw":5.826861},{"c":5.64,"h":6.05,"l":5.63,"n":2383,"o":5.8,"t":"2024-11-13T05:00:00Z","v":273738,"vw":5.718259},{"c":5.6,"h":5.76,"l":5.35,"n":4045,"o":5.61,"t":"2024-11-14T05:00:00Z","v":441493,"vw":5.56132},{"c":5.29,"h":5.74,"l":5.18,"n":4075,"o":5.61,"t":"2024-11-15T05:00:00Z","v":441407,"vw":5.350369},{"c":4.87,"h":5.48,"l":4.79,"n":4415,"o":5.36,"t":"2024-11-18T05:00:00Z","v":442702,"vw":5.01506},{"c":4.95,"h":5.06,"l":4.66,"n":5212,"o":4.78,"t":"2024-11-19T05:00:00Z","v":481997,"vw":4.937084},{"c":5.01,"h":5.135,"l":4.8537,"n":2811,"o":4.99,"t":"2024-11-20T05:00:00Z","v":294024,"vw":4.996984},{"c":4.86,"h":5.14,"l":4.82,"n":2537,"o":5,"t":"2024-11-21T05:00:00Z","v":283082,"vw":4.929795},{"c":4.91,"h":4.99,"l":4.68,"n":4006,"o":4.78,"t":"2024-11-22T05:00:00Z","v":372532,"vw":4.911106},{"c":4.86,"h":4.98,"l":4.85,"n":3084,"o":4.97,"t":"2024-11-25T05:00:00Z","v":274802,"vw":4.919033},{"c":4.79,"h":4.95,"l":4.73,"n":2713,"o":4.9,"t":"2024-11-26T05:00:00Z","v":186065,"vw":4.80304},{"c":4.99,"h":5.05,"l":4.7,"n":4692,"o":4.81,"t":"2024-11-27T05:00:00Z","v":404709,"vw":4.959397},{"c":5.04,"h":5.1117,"l":4.87,"n":2225,"o":4.98,"t":"2024-11-29T05:00:00Z","v":192900,"vw":5.036842},{"c":5.1,"h":5.43,"l":5,"n":7191,"o":5.12,"t":"2024-12-02T05:00:00Z","v":522883,"vw":5.171622},{"c":5.35,"h":5.53,"l":4.9,"n":5981,"o":5.13,"t":"2024-12-03T05:00:00Z","v":554537,"vw":5.280317},{"c":5.16,"h":5.45,"l":5.02,"n":3656,"o":5.41,"t":"2024-12-04T05:00:00Z","v":346094,"vw":5.16372},{"c":5.24,"h":5.31,"l":5.12,"n":3840,"o":5.16,"t":"2024-12-05T05:00:00Z","v":406369,"vw":5.216447},{"c":5.18,"h":5.47,"l":5.13,"n":4335,"o":5.27,"t":"2024-12-06T05:00:00Z","v":383641,"vw":5.255727},{"c":5.02,"h":5.23,"l":4.9625,"n":4618,"o":5.14,"t":"2024-12-09T05:00:00Z","v":480146,"vw":5.04724},{"c":4.95,"h":5.29,"l":4.9,"n":4189,"o":5.23,"t":"2024-12-10T05:00:00Z","v":568272,"vw":5.037225},{"c":4.94,"h":5.21,"l":4.89,"n":3840,"o":4.94,"t":"2024-12-11T05:00:00Z","v":393275,"vw":5.011796},{"c":4.64,"h":5,"l":4.47,"n":5053,"o":5,"t":"2024-12-12T05:00:00Z","v":512410,"vw":4.647444},{"c":4.59,"h":4.77,"l":4.42,"n":4966,"o":4.75,"t":"2024-12-13T05:00:00Z","v":535794,"vw":4.580056},{"c":4.49,"h":4.7225,"l":4.47,"n":4175,"o":4.59,"t":"2024-12-16T05:00:00Z","v":370012,"vw":4.595985},{"c":4.44,"h":4.56,"l":4.32,"n":3542,"o":4.49,"t":"2024-12-17T05:00:00Z","v":272624,"vw":4.420546},{"c":4.08,"h":4.64,"l":4.07,"n":3177,"o":4.38,"t":"2024-12-18T05:00:00Z","v":306071,"vw":4.245026},{"c":4.23,"h":4.326,"l":4.08,"n":3437,"o":4.2,"t":"2024-12-19T05:00:00Z","v":328996,"vw":4.208803},{"c":4.39,"h":4.45,"l":4.15,"n":3107,"o":4.2,"t":"2024-12-20T05:00:00Z","v":357180,"vw":4.374453},{"c":4.44,"h":4.45,"l":4.3,"n":3598,"o":4.41,"t":"2024-12-23T05:00:00Z","v":261884,"vw":4.381478},{"c":4.41,"h":4.678,"l":4.34,"n":1143,"o":4.678,"t":"2024-12-24T05:00:00Z","v":95148,"vw":4.392086},{"c":5.01,"h":5.085,"l":4.35,"n":4901,"o":4.35,"t":"2024-12-26T05:00:00Z","v":472030,"vw":4.863151},{"c":4.96,"h":5.0899,"l":4.7808,"n":2937,"o":5.01,"t":"2024-12-27T05:00:00Z","v":292199,"vw":4.912664},{"c":4.89,"h":4.9397,"l":4.75,"n":3971,"o":4.91,"t":"2024-12-30T05:00:00Z","v":329187,"vw":4.837097},{"c":4.9,"h":4.95,"l":4.7,"n":3968,"o":4.92,"t":"2024-12-31T05:00:00Z","v":287661,"vw":4.842949},{"c":5.15,"h":5.24,"l":4.8501,"n":4201,"o":4.92,"t":"2025-01-02T05:00:00Z","v":404834,"vw":5.11015},{"c":5.24,"h":5.35,"l":5.06,"n":4271,"o":5.2,"t":"2025-01-03T05:00:00Z","v":504560,"vw":5.244249},{"c":5.21,"h":5.4299,"l":5,"n":4563,"o":5.29,"t":"2025-01-06T05:00:00Z","v":425620,"vw":5.222566},{"c":5.43,"h":5.52,"l":5.25,"n":5081,"o":5.27,"t":"2025-01-07T05:00:00Z","v":585438,"vw":5.414253},{"c":5.21,"h":5.43,"l":5,"n":3178,"o":5.43,"t":"2025-01-08T05:00:00Z","v":258938,"vw":5.12441},{"c":4.9,"h":5.1582,"l":4.75,"n":4942,"o":5.14,"t":"2025-01-10T05:00:00Z","v":476976,"vw":4.916803},{"c":4.75,"h":4.888,"l":4.55,"n":5028,"o":4.81,"t":"2025-01-13T05:00:00Z","v":435949,"vw":4.682443},{"c":4.72,"h":4.98,"l":4.69,"n":6107,"o":4.83,"t":"2025-01-14T05:00:00Z","v":411998,"vw":4.773873},{"c":4.65,"h":4.94,"l":4.56,"n":3536,"o":4.7,"t":"2025-01-15T05:00:00Z","v":192557,"vw":4.671963},{"c":4.76,"h":4.87,"l":4.47,"n":3880,"o":4.66,"t":"2025-01-16T05:00:00Z","v":315573,"vw":4.723285},{"c":4.87,"h":4.93,"l":4.71,"n":2859,"o":4.82,"t":"2025-01-17T05:00:00Z","v":242849,"vw":4.840346},{"c":4.92,"h":4.945,"l":4.73,"n":3264,"o":4.9,"t":"2025-01-21T05:00:00Z","v":216562,"vw":4.856847},{"c":4.81,"h":5.07,"l":4.79,"n":4067,"o":4.93,"t":"2025-01-22T05:00:00Z","v":608587,"vw":4.91971},{"c":4.99,"h":5.08,"l":4.57,"n":5213,"o":4.78,"t":"2025-01-23T05:00:00Z","v":4356828,"vw":4.709721},{"c":4.81,"h":5.0423,"l":4.8,"n":2789,"o":5.04,"t":"2025-01-24T05:00:00Z","v":250251,"vw":4.90289},{"c":4.55,"h":4.9099,"l":4.55,"n":4323,"o":4.75,"t":"2025-01-27T05:00:00Z","v":624878,"vw":4.716659},{"c":4.6,"h":4.6163,"l":4.4,"n":3558,"o":4.54,"t":"2025-01-28T05:00:00Z","v":754260,"vw":4.506422},{"c":5.06,"h":5.1,"l":4.5601,"n":3620,"o":4.58,"t":"2025-01-29T05:00:00Z","v":366895,"vw":4.922689},{"c":5.21,"h":5.23,"l":4.93,"n":3678,"o":5.1,"t":"2025-01-30T05:00:00Z","v":333062,"vw":5.09027},{"c":5.25,"h":5.42,"l":5.17,"n":3318,"o":5.21,"t":"2025-01-31T05:00:00Z","v":245705,"vw":5.277266},{"c":5.24,"h":5.32,"l":4.96,"n":4028,"o":5.14,"t":"2025-02-03T05:00:00Z","v":317776,"vw":5.190028},{"c":5.5,"h":5.5435,"l":4.77,"n":6915,"o":5.13,"t":"2025-02-04T05:00:00Z","v":812435,"vw":5.122431},{"c":5.57,"h":5.72,"l":5.4,"n":4744,"o":5.45,"t":"2025-02-05T05:00:00Z","v":597925,"vw":5.540261},{"c":5.1,"h":5.59,"l":5.03,"n":6428,"o":5.59,"t":"2025-02-06T05:00:00Z","v":564340,"vw":5.212353},{"c":4.91,"h":5.13,"l":4.83,"n":3388,"o":5.08,"t":"2025-02-07T05:00:00Z","v":366467,"vw":4.975607},{"c":4.84,"h":5,"l":4.77,"n":2569,"o":4.95,"t":"2025-02-10T05:00:00Z","v":327769,"vw":4.845867},{"c":4.78,"h":4.88,"l":4.65,"n":2157,"o":4.83,"t":"2025-02-11T05:00:00Z","v":286555,"vw":4.739678},{"c":4.86,"h":5.04,"l":4.65,"n":3552,"o":4.73,"t":"2025-02-12T05:00:00Z","v":332868,"vw":4.883146},{"c":4.81,"h":5.28,"l":4.78,"n":3675,"o":5.28,"t":"2025-02-13T05:00:00Z","v":378141,"vw":4.878092},{"c":4.61,"h":4.87,"l":4.61,"n":3186,"o":4.8,"t":"2025-02-14T05:00:00Z","v":357547,"vw":4.706329},{"c":4.77,"h":4.8,"l":4.57,"n":3976,"o":4.68,"t":"2025-02-18T05:00:00Z","v":437413,"vw":4.698088},{"c":4.55,"h":4.77,"l":4.495,"n":3526,"o":4.77,"t":"2025-02-19T05:00:00Z","v":333403,"vw":4.615124},{"c":4.63,"h":4.75,"l":4.51,"n":3525,"o":4.75,"t":"2025-02-20T05:00:00Z","v":337779,"vw":4.623056},{"c":4.53,"h":4.79,"l":4.48,"n":4353,"o":4.79,"t":"2025-02-21T05:00:00Z","v":357983,"vw":4.618275},{"c":4.33,"h":4.5621,"l":4.22,"n":4231,"o":4.54,"t":"2025-02-24T05:00:00Z","v":406920,"vw":4.341012},{"c":4.18,"h":4.335,"l":4.1,"n":4158,"o":4.29,"t":"2025-02-25T05:00:00Z","v":338418,"vw":4.196445},{"c":4.46,"h":4.48,"l":4.1,"n":4630,"o":4.2,"t":"2025-02-26T05:00:00Z","v":421591,"vw":4.322601},{"c":4.24,"h":4.5289,"l":4.215,"n":3599,"o":4.45,"t":"2025-02-27T05:00:00Z","v":309270,"vw":4.375868},{"c":4.43,"h":4.47,"l":4.19,"n":2844,"o":4.19,"t":"2025-02-28T05:00:00Z","v":247027,"vw":4.366556},{"c":4.14,"h":4.51,"l":4.05,"n":4901,"o":4.45,"t":"2025-03-03T05:00:00Z","v":387875,"vw":4.26331},{"c":4.02,"h":4.15,"l":3.8704,"n":4524,"o":4.14,"t":"2025-03-04T05:00:00Z","v":536950,"vw":4.01597},{"c":3.98,"h":4.119,"l":3.92,"n":2934,"o":4.04,"t":"2025-03-05T05:00:00Z","v":258431,"vw":3.994594},{"c":3.87,"h":4.01,"l":3.83,"n":3839,"o":3.94,"t":"2025-03-06T05:00:00Z","v":385906,"vw":3.899534},{"c":3.85,"h":3.88,"l":3.68,"n":3494,"o":3.77,"t":"2025-03-07T05:00:00Z","v":309222,"vw":3.797644},{"c":3.6,"h":3.79,"l":3.55,"n":4906,"o":3.79,"t":"2025-03-10T04:00:00Z","v":400047,"vw":3.640473},{"c":3.56,"h":3.61,"l":3.41,"n":5595,"o":3.6,"t":"2025-03-11T04:00:00Z","v":612324,"vw":3.506154},{"c":3.76,"h":3.805,"l":3.59,"n":5231,"o":3.59,"t":"2025-03-12T04:00:00Z","v":427927,"vw":3.747506},{"c":3.74,"h":3.77,"l":3.605,"n":4492,"o":3.76,"t":"2025-03-13T04:00:00Z","v":243845,"vw":3.700148},{"c":3.6,"h":3.805,"l":3.5303,"n":4142,"o":3.76,"t":"2025-03-14T04:00:00Z","v":456593,"vw":3.622893},{"c":3.5,"h":3.6,"l":3.48,"n":7135,"o":3.59,"t":"2025-03-17T04:00:00Z","v":1056176,"vw":3.521573},{"c":3.37,"h":3.56,"l":3.245,"n":10283,"o":3.5,"t":"2025-03-18T04:00:00Z","v":1698458,"vw":3.37014},{"c":3.33,"h":3.53,"l":3.31,"n":6506,"o":3.4,"t":"2025-03-19T04:00:00Z","v":632111,"vw":3.374943},{"c":3.09,"h":3.346,"l":3.0505,"n":6760,"o":3.28,"t":"2025-03-20T04:00:00Z","v":777310,"vw":3.159252},{"c":3.05,"h":3.14,"l":3,"n":5283,"o":3.05,"t":"2025-03-21T04:00:00Z","v":519252,"vw":3.069123},{"c":3.03,"h":3.3,"l":2.96,"n":5815,"o":3.09,"t":"2025-03-24T04:00:00Z","v":647602,"vw":3.047366},{"c":2.89,"h":3.1365,"l":2.76,"n":7294,"o":3.02,"t":"2025-03-25T04:00:00Z","v":1106421,"vw":2.908195},{"c":2.73,"h":2.9152,"l":2.69,"n":6495,"o":2.9,"t":"2025-03-26T04:00:00Z","v":873578,"vw":2.795926},{"c":2.92,"h":2.95,"l":2.705,"n":7170,"o":2.71,"t":"2025-03-27T04:00:00Z","v":1305038,"vw":2.85311},{"c":2.93,"h":3.02,"l":2.89,"n":5703,"o":2.98,"t":"2025-03-28T04:00:00Z","v":714638,"vw":2.939685},{"c":2.9,"h":2.98,"l":2.73,"n":12783,"o":2.93,"t":"2025-03-31T04:00:00Z","v":1442636,"vw":2.845802},{"c":2.92,"h":2.97,"l":2.77,"n":7123,"o":2.92,"t":"2025-04-01T04:00:00Z","v":863155,"vw":2.871251},{"c":3.02,"h":3.065,"l":2.79,"n":7215,"o":2.87,"t":"2025-04-02T04:00:00Z","v":549020,"vw":2.999804},{"c":2.74,"h":2.97,"l":2.71,"n":8542,"o":2.91,"t":"2025-04-03T04:00:00Z","v":775708,"vw":2.782219},{"c":2.53,"h":2.875,"l":2.45,"n":5673,"o":2.86,"t":"2025-04-04T04:00:00Z","v":636148,"vw":2.568279},{"c":2.64,"h":2.665,"l":2.215,"n":9736,"o":2.41,"t":"2025-04-07T04:00:00Z","v":845715,"vw":2.524638},{"c":2.56,"h":2.89,"l":2.51,"n":5122,"o":2.78,"t":"2025-04-08T04:00:00Z","v":645635,"vw":2.616271},{"c":2.7,"h":2.76,"l":2.4,"n":8710,"o":2.56,"t":"2025-04-09T04:00:00Z","v":1056017,"vw":2.548812},{"c":2.47,"h":2.755,"l":2.415,"n":6204,"o":2.66,"t":"2025-04-10T04:00:00Z","v":385774,"vw":2.513471},{"c":2.47,"h":2.555,"l":2.432,"n":4661,"o":2.5,"t":"2025-04-11T04:00:00Z","v":316270,"vw":2.490856},{"c":2.57,"h":2.605,"l":2.38,"n":3748,"o":2.55,"t":"2025-04-14T04:00:00Z","v":426258,"vw":2.5036},{"c":2.62,"h":2.66,"l":2.54,"n":3131,"o":2.56,"t":"2025-04-15T04:00:00Z","v":309288,"vw":2.612995},{"c":2.64,"h":2.65,"l":2.39,"n":7258,"o":2.57,"t":"2025-04-16T04:00:00Z","v":683187,"vw":2.556102},{"c":2.75,"h":2.8,"l":2.63,"n":5873,"o":2.64,"t":"2025-04-17T04:00:00Z","v":907230,"vw":2.734397},{"c":3.14,"h":3.5,"l":2.75,"n":15351,"o":2.76,"t":"2025-04-21T04:00:00Z","v":2280848,"vw":3.198593},{"c":3.11,"h":3.315,"l":3.03,"n":5115,"o":3.15,"t":"2025-04-22T04:00:00Z","v":655280,"vw":3.141422},{"c":3.97,"h":4.29,"l":3.81,"n":89103,"o":3.865,"t":"2025-04-23T04:00:00Z","v":16931658,"vw":4.017917},{"c":3.96,"h":4.27,"l":3.78,"n":15559,"o":4.01,"t":"2025-04-24T04:00:00Z","v":2921469,"vw":3.948451},{"c":3.85,"h":3.965,"l":3.8,"n":6785,"o":3.92,"t":"2025-04-25T04:00:00Z","v":686098,"vw":3.868412},{"c":3.76,"h":3.92,"l":3.64,"n":7926,"o":3.84,"t":"2025-04-28T04:00:00Z","v":843543,"vw":3.738379},{"c":3.86,"h":3.87,"l":3.58,"n":9737,"o":3.74,"t":"2025-04-29T04:00:00Z","v":808578,"vw":3.776807},{"c":3.76,"h":3.87,"l":3.6916,"n":5844,"o":3.81,"t":"2025-04-30T04:00:00Z","v":457917,"vw":3.801064},{"c":3.96,"h":4.05,"l":3.61,"n":10012,"o":3.76,"t":"2025-05-01T04:00:00Z","v":888695,"vw":3.914294},{"c":4,"h":4.04,"l":3.862,"n":8792,"o":3.99,"t":"2025-05-02T04:00:00Z","v":714276,"vw":3.972797},{"c":4.12,"h":4.2,"l":3.97,"n":12214,"o":4.16,"t":"2025-05-05T04:00:00Z","v":1166217,"vw":4.121027},{"c":3.76,"h":4.07,"l":3.74,"n":12118,"o":4.04,"t":"2025-05-06T04:00:00Z","v":1208229,"vw":3.895805},{"c":3.61,"h":3.84,"l":3.53,"n":12503,"o":3.75,"t":"2025-05-07T04:00:00Z","v":1164903,"vw":3.674689},{"c":3.72,"h":3.865,"l":3.575,"n":7836,"o":3.61,"t":"2025-05-08T04:00:00Z","v":587037,"vw":3.719843},{"c":3.7,"h":3.8874,"l":3.635,"n":7502,"o":3.72,"t":"2025-05-09T04:00:00Z","v":520609,"vw":3.697356},{"c":3.73,"h":3.83,"l":3.61,"n":6135,"o":3.75,"t":"2025-05-12T04:00:00Z","v":433129,"vw":3.735887},{"c":3.67,"h":3.79,"l":3.57,"n":6907,"o":3.73,"t":"2025-05-13T04:00:00Z","v":853768,"vw":3.68836},{"c":3.49,"h":3.68,"l":3.402,"n":10550,"o":3.49,"t":"2025-05-14T04:00:00Z","v":792929,"vw":3.502049},{"c":3.56,"h":3.57,"l":3.32,"n":8263,"o":3.5,"t":"2025-05-15T04:00:00Z","v":714727,"vw":3.453543},{"c":3.57,"h":3.76,"l":3.54,"n":9434,"o":3.61,"t":"2025-05-16T04:00:00Z","v":1113825,"vw":3.6371},{"c":3.8,"h":3.84,"l":3.53,"n":8491,"o":3.53,"t":"2025-05-19T04:00:00Z","v":866498,"vw":3.754795},{"c":3.95,"h":3.96,"l":3.665,"n":9861,"o":3.8,"t":"2025-05-20T04:00:00Z","v":706504,"vw":3.82779},{"c":4.01,"h":4.325,"l":3.84,"n":14984,"o":3.88,"t":"2025-05-21T04:00:00Z","v":2237257,"vw":4.119469},{"c":3.9,"h":4.12,"l":3.88,"n":8011,"o":3.99,"t":"2025-05-22T04:00:00Z","v":833462,"vw":3.986095},{"c":3.89,"h":4,"l":3.81,"n":5392,"o":3.82,"t":"2025-05-23T04:00:00Z","v":431975,"vw":3.883902},{"c":3.83,"h":4.065,"l":3.7642,"n":9812,"o":3.93,"t":"2025-05-27T04:00:00Z","v":1170010,"vw":3.888494},{"c":3.95,"h":4.065,"l":3.8,"n":10340,"o":3.83,"t":"2025-05-28T04:00:00Z","v":805840,"vw":3.958736},{"c":4.155,"h":4.21,"l":3.92,"n":8902,"o":4.08,"t":"2025-05-29T04:00:00Z","v":898839,"vw":4.102732},{"c":4.12,"h":4.1689,"l":3.91,"n":6931,"o":4.15,"t":"2025-05-30T04:00:00Z","v":767289,"vw":4.070715},{"c":4.225,"h":4.36,"l":4.05,"n":11741,"o":4.15,"t":"2025-06-02T04:00:00Z","v":1338750,"vw":4.239269},{"c":4.42,"h":4.54,"l":4.16,"n":8607,"o":4.25,"t":"2025-06-03T04:00:00Z","v":860077,"vw":4.400564},{"c":4.25,"h":4.5,"l":4.215,"n":8039,"o":4.45,"t":"2025-06-04T04:00:00Z","v":650670,"vw":4.321862},{"c":4.31,"h":4.3524,"l":4.15,"n":6781,"o":4.25,"t":"2025-06-05T04:00:00Z","v":549986,"vw":4.26687},{"c":4.43,"h":4.63,"l":4.38,"n":8897,"o":4.39,"t":"2025-06-06T04:00:00Z","v":886580,"vw":4.512427},{"c":4.31,"h":4.5,"l":4.27,"n":10527,"o":4.43,"t":"2025-06-09T04:00:00Z","v":644527,"vw":4.349196},{"c":4.39,"h":4.515,"l":4.3,"n":10086,"o":4.32,"t":"2025-06-10T04:00:00Z","v":864418,"vw":4.407078},{"c":4.35,"h":4.56,"l":4.315,"n":10025,"o":4.43,"t":"2025-06-11T04:00:00Z","v":1083173,"vw":4.461962},{"c":4.4,"h":4.46,"l":4.19,"n":5947,"o":4.3,"t":"2025-06-12T04:00:00Z","v":490968,"vw":4.38677},{"c":4.2,"h":4.39,"l":4.2,"n":4825,"o":4.33,"t":"2025-06-13T04:00:00Z","v":345033,"vw":4.267221},{"c":4.35,"h":4.38,"l":4.101,"n":8076,"o":4.22,"t":"2025-06-16T04:00:00Z","v":421388,"vw":4.269249},{"c":4.13,"h":4.34,"l":4.11,"n":6150,"o":4.32,"t":"2025-06-17T04:00:00Z","v":565250,"vw":4.200166},{"c":4.07,"h":4.3393,"l":4.03,"n":4769,"o":4.11,"t":"2025-06-18T04:00:00Z","v":472354,"vw":4.125867},{"c":4.11,"h":4.15,"l":4.01,"n":5778,"o":4.07,"t":"2025-06-20T04:00:00Z","v":2236967,"vw":4.102721},{"c":4.03,"h":4.17,"l":3.98,"n":6149,"o":4.09,"t":"2025-06-23T04:00:00Z","v":654916,"vw":4.046231},{"c":4.24,"h":4.31,"l":3.97,"n":7199,"o":4.14,"t":"2025-06-24T04:00:00Z","v":799776,"vw":4.204188},{"c":4.33,"h":4.42,"l":4.17,"n":8032,"o":4.27,"t":"2025-06-25T04:00:00Z","v":795249,"vw":4.340224},{"c":4.31,"h":4.44,"l":4.29,"n":11014,"o":4.44,"t":"2025-06-26T04:00:00Z","v":804131,"vw":4.328925},{"c":4.35,"h":4.43,"l":4.12,"n":12178,"o":4.31,"t":"2025-06-27T04:00:00Z","v":10257452,"vw":4.340455},{"c":4.46,"h":4.71,"l":4.275,"n":11049,"o":4.4,"t":"2025-06-30T04:00:00Z","v":2230488,"vw":4.509826},{"c":4.42,"h":4.48,"l":4.145,"n":11911,"o":4.46,"t":"2025-07-01T04:00:00Z","v":1242990,"vw":4.346198},{"c":4.86,"h":4.89,"l":4.3891,"n":10205,"o":4.42,"t":"2025-07-02T04:00:00Z","v":1072097,"vw":4.760886},{"c":4.82,"h":4.91,"l":4.6035,"n":4996,"o":4.88,"t":"2025-07-03T04:00:00Z","v":613041,"vw":4.74471},{"c":4.98,"h":5.06,"l":4.78,"n":12556,"o":4.8,"t":"2025-07-07T04:00:00Z","v":2048701,"vw":4.934787},{"c":4.97,"h":5.0399,"l":4.83,"n":7377,"o":5.01,"t":"2025-07-08T04:00:00Z","v":1289862,"vw":4.969362},{"c":5.28,"h":5.37,"l":4.99,"n":10888,"o":5.04,"t":"2025-07-09T04:00:00Z","v":1142449,"vw":5.188666},{"c":5.25,"h":5.39,"l":5.05,"n":6257,"o":5.26,"t":"2025-07-10T04:00:00Z","v":748057,"vw":5.241458},{"c":5.26,"h":5.29,"l":5.121,"n":5280,"o":5.19,"t":"2025-07-11T04:00:00Z","v":358489,"vw":5.244394},{"c":5.32,"h":5.44,"l":5.152,"n":9168,"o":5.22,"t":"2025-07-14T04:00:00Z","v":893107,"vw":5.304118},{"c":5.11,"h":5.38,"l":5.07,"n":8592,"o":5.32,"t":"2025-07-15T04:00:00Z","v":720651,"vw":5.174086},{"c":5.35,"h":5.4,"l":5.1,"n":6667,"o":5.1,"t":"2025-07-16T04:00:00Z","v":708234,"vw":5.286978},{"c":5.54,"h":5.62,"l":5.325,"n":9800,"o":5.35,"t":"2025-07-17T04:00:00Z","v":920376,"vw":5.536196},{"c":5.39,"h":5.7,"l":5.37,"n":6991,"o":5.57,"t":"2025-07-18T04:00:00Z","v":664151,"vw":5.523793},{"c":5.38,"h":5.6,"l":5.33,"n":6629,"o":5.4,"t":"2025-07-21T04:00:00Z","v":511491,"vw":5.42266},{"c":5.37,"h":5.445,"l":5.22,"n":5752,"o":5.37,"t":"2025-07-22T04:00:00Z","v":462185,"vw":5.36622},{"c":5.88,"h":5.885,"l":5.43,"n":12345,"o":5.43,"t":"2025-07-23T04:00:00Z","v":1564472,"vw":5.65958},{"c":5.87,"h":6.21,"l":5.8,"n":10016,"o":5.88,"t":"2025-07-24T04:00:00Z","v":4577886,"vw":5.994679},{"c":6.3,"h":6.38,"l":5.81,"n":13320,"o":5.89,"t":"2025-07-25T04:00:00Z","v":1366783,"vw":6.203174},{"c":6.38,"h":6.645,"l":6.32,"n":8191,"o":6.34,"t":"2025-07-28T04:00:00Z","v":711985,"vw":6.432485},{"c":6.16,"h":6.44,"l":6.08,"n":7810,"o":6.44,"t":"2025-07-29T04:00:00Z","v":552859,"vw":6.201715},{"c":6.01,"h":6.3,"l":5.955,"n":6815,"o":6.22,"t":"2025-07-30T04:00:00Z","v":485831,"vw":6.122818},{"c":5.95,"h":6.2,"l":5.921,"n":6816,"o":5.95,"t":"2025-07-31T04:00:00Z","v":516690,"vw":6.007374},{"c":5.87,"h":6.015,"l":5.7101,"n":9713,"o":5.8,"t":"2025-08-01T04:00:00Z","v":909370,"vw":5.867833},{"c":5.9,"h":6.09,"l":5.75,"n":5807,"o":5.91,"t":"2025-08-04T04:00:00Z","v":538405,"vw":5.86097},{"c":5.86,"h":5.97,"l":5.77,"n":9037,"o":5.91,"t":"2025-08-05T04:00:00Z","v":732639,"vw":5.844316},{"c":5.69,"h":5.85,"l":5.55,"n":6528,"o":5.85,"t":"2025-08-06T04:00:00Z","v":586380,"vw":5.666411},{"c":5.57,"h":5.755,"l":5.52,"n":5035,"o":5.71,"t":"2025-08-07T04:00:00Z","v":410407,"vw":5.591841},{"c":5.81,"h":5.85,"l":5.54,"n":4899,"o":5.58,"t":"2025-08-08T04:00:00Z","v":420647,"vw":5.741357},{"c":5.94,"h":6.01,"l":5.82,"n":5606,"o":5.9,"t":"2025-08-11T04:00:00Z","v":562724,"vw":5.932313},{"c":6.2,"h":6.3,"l":5.95,"n":5688,"o":5.95,"t":"2025-08-12T04:00:00Z","v":576007,"vw":6.16944},{"c":6.47,"h":6.61,"l":6.2,"n":8413,"o":6.24,"t":"2025-08-13T04:00:00Z","v":770078,"vw":6.44666},{"c":6.46,"h":6.555,"l":6.26,"n":6357,"o":6.4,"t":"2025-08-14T04:00:00Z","v":446880,"vw":6.434774},{"c":6.5,"h":6.515,"l":6.29,"n":5364,"o":6.51,"t":"2025-08-15T04:00:00Z","v":512683,"vw":6.431036},{"c":6.55,"h":6.64,"l":6.43,"n":6296,"o":6.5,"t":"2025-08-18T04:00:00Z","v":483650,"vw":6.547831},{"c":6.47,"h":6.5728,"l":6.2622,"n":5239,"o":6.5,"t":"2025-08-19T04:00:00Z","v":459557,"vw":6.413694},{"c":6.66,"h":6.6965,"l":6.23,"n":7395,"o":6.36,"t":"2025-08-20T04:00:00Z","v":912556,"vw":6.543166},{"c":6.96,"h":7.01,"l":6.635,"n":8939,"o":6.65,"t":"2025-08-21T04:00:00Z","v":931646,"vw":6.922182},{"c":7,"h":7.15,"l":6.8909,"n":9677,"o":7.01,"t":"2025-08-22T04:00:00Z","v":1131184,"vw":7.017232},{"c":7,"h":7.15,"l":6.97,"n":10262,"o":7,"t":"2025-08-25T04:00:00Z","v":1043640,"vw":7.051921},{"c":7.2,"h":7.33,"l":6.99,"n":8349,"o":7,"t":"2025-08-26T04:00:00Z","v":823969,"vw":7.16211},{"c":7.2,"h":7.4578,"l":7.16,"n":11623,"o":7.21,"t":"2025-08-27T04:00:00Z","v":1169810,"vw":7.278173},{"c":7.22,"h":7.38,"l":7.14,"n":8279,"o":7.26,"t":"2025-08-28T04:00:00Z","v":813868,"vw":7.245367},{"c":7.12,"h":7.37,"l":6.92,"n":7591,"o":7.29,"t":"2025-08-29T04:00:00Z","v":1260191,"vw":7.077212},{"c":7.17,"h":7.32,"l":7.0201,"n":9227,"o":7.12,"t":"2025-09-02T04:00:00Z","v":923811,"vw":7.199062},{"c":7.24,"h":7.35,"l":7.14,"n":8180,"o":7.17,"t":"2025-09-03T04:00:00Z","v":861495,"vw":7.218977},{"c":7.38,"h":7.45,"l":7.145,"n":7477,"o":7.25,"t":"2025-09-04T04:00:00Z","v":655651,"vw":7.285386},{"c":8,"h":8.055,"l":7.3401,"n":12410,"o":7.43,"t":"2025-09-05T04:00:00Z","v":1560693,"vw":7.767435},{"c":7.95,"h":8.13,"l":7.825,"n":9323,"o":8.03,"t":"2025-09-08T04:00:00Z","v":687678,"vw":7.94655},{"c":8.08,"h":8.265,"l":7.8755,"n":10668,"o":7.89,"t":"2025-09-09T04:00:00Z","v":972417,"vw":8.066586},{"c":8.1,"h":8.335,"l":8.05,"n":9507,"o":8.08,"t":"2025-09-10T04:00:00Z","v":664781,"vw":8.194927},{"c":7.97,"h":8.15,"l":7.93,"n":7190,"o":8.11,"t":"2025-09-11T04:00:00Z","v":538308,"vw":8.00877},{"c":7.69,"h":7.965,"l":7.68,"n":8917,"o":7.96,"t":"2025-09-12T04:00:00Z","v":612354,"vw":7.765465},{"c":7.47,"h":7.78,"l":7.23,"n":12516,"o":7.68,"t":"2025-09-15T04:00:00Z","v":982732,"vw":7.435287},{"c":7.72,"h":7.85,"l":7.33,"n":13187,"o":7.47,"t":"2025-09-16T04:00:00Z","v":1330176,"vw":7.545694},{"c":7.71,"h":7.89,"l":7.58,"n":11297,"o":7.84,"t":"2025-09-17T04:00:00Z","v":997346,"vw":7.706591},{"c":8.2,"h":8.23,"l":7.26,"n":14939,"o":7.7,"t":"2025-09-18T04:00:00Z","v":2943760,"vw":7.624953},{"c":7.7,"h":8.815,"l":7.67,"n":12621,"o":8.45,"t":"2025-09-19T04:00:00Z","v":4756413,"vw":7.804316},{"c":8.14,"h":8.21,"l":7.36,"n":12495,"o":7.82,"t":"2025-09-22T04:00:00Z","v":1083329,"vw":7.905714},{"c":8.52,"h":8.7,"l":8.02,"n":15911,"o":8.11,"t":"2025-09-23T04:00:00Z","v":1385028,"vw":8.459966},{"c":8.81,"h":9.015,"l":8.53,"n":16748,"o":8.58,"t":"2025-09-24T04:00:00Z","v":1628593,"vw":8.837938},{"c":8.77,"h":8.83,"l":8.43,"n":13541,"o":8.76,"t":"2025-09-25T04:00:00Z","v":1275904,"vw":8.685281},{"c":9.34,"h":9.56,"l":8.77,"n":18454,"o":8.77,"t":"2025-09-26T04:00:00Z","v":1955376,"vw":9.251395},{"c":9.29,"h":9.5,"l":9.11,"n":16333,"o":9.44,"t":"2025-09-29T04:00:00Z","v":1176635,"vw":9.286484},{"c":9.4,"h":9.42,"l":8.97,"n":15957,"o":9.35,"t":"2025-09-30T04:00:00Z","v":2444538,"vw":9.306475},{"c":9.43,"h":9.53,"l":9.17,"n":19233,"o":9.43,"t":"2025-10-01T04:00:00Z","v":1997385,"vw":9.409909},{"c":9.19,"h":9.7234,"l":9.0901,"n":11680,"o":9.62,"t":"2025-10-02T04:00:00Z","v":1719755,"vw":9.257527},{"c":9.1,"h":9.45,"l":9.01,"n":15094,"o":9.45,"t":"2025-10-03T04:00:00Z","v":1301126,"vw":9.135355},{"c":8.81,"h":9.35,"l":8.74,"n":13063,"o":9.11,"t":"2025-10-06T04:00:00Z","v":1349159,"vw":8.974216},{"c":8.76,"h":9.1597,"l":8.717,"n":11454,"o":8.9,"t":"2025-10-07T04:00:00Z","v":1013621,"vw":8.874252},{"c":8.72,"h":9.02,"l":8.65,"n":14331,"o":8.8,"t":"2025-10-08T04:00:00Z","v":1077577,"vw":8.785515},{"c":8.83,"h":9.2899,"l":8.68,"n":12173,"o":8.69,"t":"2025-10-09T04:00:00Z","v":1016047,"vw":8.938383},{"c":8.27,"h":8.92,"l":8.23,"n":17270,"o":8.8,"t":"2025-10-10T04:00:00Z","v":1443647,"vw":8.381838},{"c":8.07,"h":8.42,"l":8.04,"n":20349,"o":8.42,"t":"2025-10-13T04:00:00Z","v":1860224,"vw":8.152806},{"c":8.42,"h":8.65,"l":7.8,"n":11731,"o":7.8531,"t":"2025-10-14T04:00:00Z","v":1211197,"vw":8.339754},{"c":9,"h":9.04,"l":8.467,"n":14333,"o":8.5,"t":"2025-10-15T04:00:00Z","v":1357263,"vw":8.838115},{"c":8.87,"h":9.22,"l":8.76,"n":12196,"o":9.09,"t":"2025-10-16T04:00:00Z","v":1514336,"vw":8.936663},{"c":8.69,"h":8.9668,"l":8.535,"n":9134,"o":8.78,"t":"2025-10-17T04:00:00Z","v":728128,"vw":8.686121},{"c":9.01,"h":9.025,"l":8.51,"n":17488,"o":8.82,"t":"2025-10-20T04:00:00Z","v":1482371,"vw":8.865389},{"c":8.86,"h":9.08,"l":8.61,"n":20485,"o":8.98,"t":"2025-10-21T04:00:00Z","v":2136501,"vw":8.861803},{"c":9.83,"h":10.04,"l":8.95,"n":33900,"o":9.11,"t":"2025-10-22T04:00:00Z","v":3987325,"vw":9.518981},{"c":9.02,"h":9.8289,"l":8.7024,"n":20986,"o":9.79,"t":"2025-10-23T04:00:00Z","v":2334724,"vw":9.074056},{"c":9.19,"h":9.4,"l":9.05,"n":10008,"o":9.21,"t":"2025-10-24T04:00:00Z","v":868546,"vw":9.228175},{"c":9.45,"h":9.48,"l":9,"n":11538,"o":9.2,"t":"2025-10-27T04:00:00Z","v":988345,"vw":9.305722},{"c":9.49,"h":9.59,"l":9.2,"n":12521,"o":9.41,"t":"2025-10-28T04:00:00Z","v":1088126,"vw":9.418338},{"c":9.53,"h":9.79,"l":9.26,"n":10418,"o":9.75,"t":"2025-10-29T04:00:00Z","v":989478,"vw":9.506925},{"c":9.82,"h":10,"l":9.42,"n":12023,"o":9.44,"t":"2025-10-30T04:00:00Z","v":1223579,"vw":9.717464},{"c":9.32,"h":10.03,"l":9.32,"n":11372,"o":9.76,"t":"2025-10-31T04:00:00Z","v":1124311,"vw":9.524328},{"c":9.1,"h":9.4762,"l":8.97,"n":15047,"o":9.29,"t":"2025-11-03T05:00:00Z","v":1276900,"vw":9.088065},{"c":8.9,"h":9,"l":8.82,"n":12566,"o":8.96,"t":"2025-11-04T05:00:00Z","v":1094816,"vw":8.910006},{"c":9.35,"h":9.37,"l":8.54,"n":18271,"o":9,"t":"2025-11-05T05:00:00Z","v":1648973,"vw":9.105935},{"c":9.6,"h":9.785,"l":9.09,"n":15907,"o":9.15,"t":"2025-11-06T05:00:00Z","v":1515831,"vw":9.577761},{"c":10.76,"h":10.94,"l":9.21,"n":22625,"o":9.45,"t":"2025-11-07T05:00:00Z","v":2049621,"vw":10.319322},{"c":9.955,"h":11.4565,"l":9.67,"n":21940,"o":10.95,"t":"2025-11-10T05:00:00Z","v":2238163,"vw":10.43517},{"c":10.04,"h":10.23,"l":9.78,"n":22017,"o":9.955,"t":"2025-11-11T05:00:00Z","v":1919303,"vw":10.076104},{"c":10,"h":10.62,"l":9.92,"n":16478,"o":10.02,"t":"2025-11-12T05:00:00Z","v":1804808,"vw":10.177914},{"c":9.94,"h":10.2,"l":9.71,"n":12755,"o":10,"t":"2025-11-13T05:00:00Z","v":1090234,"vw":9.878893},{"c":9.87,"h":10.18,"l":9.53,"n":16342,"o":9.83,"t":"2025-11-14T05:00:00Z","v":1310259,"vw":9.851385},{"c":10.22,"h":10.33,"l":9.625,"n":20436,"o":9.78,"t":"2025-11-17T05:00:00Z","v":1976195,"vw":10.149609},{"c":10.16,"h":10.27,"l":9.79,"n":13584,"o":10.13,"t":"2025-11-18T05:00:00Z","v":915385,"vw":10.069751},{"c":10.16,"h":10.64,"l":10,"n":15604,"o":10.15,"t":"2025-11-19T05:00:00Z","v":2074574,"vw":10.28379},{"c":9.65,"h":10.63,"l":9.61,"n":12937,"o":10.37,"t":"2025-11-20T05:00:00Z","v":1053595,"vw":9.987718},{"c":9.83,"h":9.93,"l":9.32,"n":14870,"o":9.45,"t":"2025-11-21T05:00:00Z","v":1342160,"vw":9.681533},{"c":9.77,"h":10.0291,"l":9.51,"n":14615,"o":9.83,"t":"2025-11-24T05:00:00Z","v":1413659,"vw":9.783696},{"c":9.53,"h":9.815,"l":9.34,"n":17139,"o":9.74,"t":"2025-11-25T05:00:00Z","v":1680331,"vw":9.547652},{"c":9.56,"h":9.75,"l":9.35,"n":14299,"o":9.75,"t":"2025-11-26T05:00:00Z","v":1223654,"vw":9.52707},{"c":9.72,"h":9.77,"l":9.465,"n":9835,"o":9.72,"t":"2025-11-28T05:00:00Z","v":733511,"vw":9.639008},{"c":9.17,"h":9.68,"l":8.9214,"n":13756,"o":9.57,"t":"2025-12-01T05:00:00Z","v":2288679,"vw":9.304361},{"c":8.89,"h":9.3032,"l":8.84,"n":13299,"o":9.16,"t":"2025-12-02T05:00:00Z","v":1208804,"vw":8.987137},{"c":9.47,"h":9.6699,"l":8.91,"n":19653,"o":9.02,"t":"2025-12-03T05:00:00Z","v":1581689,"vw":9.409022},{"c":9.7,"h":9.8499,"l":9.28,"n":22791,"o":9.5,"t":"2025-12-04T05:00:00Z","v":2364270,"vw":9.5868},{"c":10.42,"h":10.85,"l":9.6501,"n":24421,"o":9.74,"t":"2025-12-05T05:00:00Z","v":2421062,"vw":10.173722},{"c":10.17,"h":10.535,"l":9.885,"n":27447,"o":10.5,"t":"2025-12-08T05:00:00Z","v":2614086,"vw":10.106141},{"c":9.85,"h":10.55,"l":9.76,"n":24182,"o":10.17,"t":"2025-12-09T05:00:00Z","v":2061433,"vw":10.171876},{"c":10.94,"h":11.165,"l":9.8601,"n":31418,"o":9.91,"t":"2025-12-10T05:00:00Z","v":3279945,"vw":10.786185},{"c":1.4,"h":1.61,"l":1.07,"n":339685,"o":1.225,"t":"2025-12-11T05:00:00Z","v":128726803,"vw":1.309958},{"c":1.8,"h":1.85,"l":1.45,"n":95765,"o":1.46,"t":"2025-12-12T05:00:00Z","v":35289525,"vw":1.631488},{"c":1.63,"h":1.79,"l":1.52,"n":49745,"o":1.79,"t":"2025-12-15T05:00:00Z","v":13738844,"vw":1.618849},{"c":2.02,"h":2.125,"l":1.625,"n":62758,"o":1.65,"t":"2025-12-16T05:00:00Z","v":23240557,"vw":1.872102},{"c":2.01,"h":2.25,"l":1.84,"n":47805,"o":2.05,"t":"2025-12-17T05:00:00Z","v":15937291,"vw":2.060589},{"c":1.85,"h":2.2099,"l":1.84,"n":26810,"o":2.09,"t":"2025-12-18T05:00:00Z","v":7256384,"vw":1.997132},{"c":1.77,"h":1.9743,"l":1.77,"n":25074,"o":1.94,"t":"2025-12-19T05:00:00Z","v":10974519,"vw":1.813177},{"c":2.05,"h":2.19,"l":1.8,"n":41509,"o":1.82,"t":"2025-12-22T05:00:00Z","v":10966983,"vw":2.058037},{"c":2.42,"h":2.49,"l":1.97,"n":44152,"o":2.01,"t":"2025-12-23T05:00:00Z","v":13918961,"vw":2.340035},{"c":2.74,"h":2.82,"l":2.51,"n":27553,"o":2.55,"t":"2025-12-24T05:00:00Z","v":7276088,"vw":2.719258},{"c":2.67,"h":2.805,"l":2.5812,"n":23973,"o":2.805,"t":"2025-12-26T05:00:00Z","v":5727139,"vw":2.677549},{"c":2.43,"h":2.65,"l":2.405,"n":24826,"o":2.62,"t":"2025-12-29T05:00:00Z","v":5572800,"vw":2.476886},{"c":2.19,"h":2.41,"l":2.16,"n":24302,"o":2.41,"t":"2025-12-30T05:00:00Z","v":5951046,"vw":2.239108},{"c":2.36,"h":2.38,"l":2.17,"n":11652,"o":2.17,"t":"2025-12-31T05:00:00Z","v":4321494,"vw":2.29403},{"c":2.165,"h":2.43,"l":2.1225,"n":16622,"o":2.37,"t":"2026-01-02T05:00:00Z","v":4060598,"vw":2.205816},{"c":1.965,"h":2.16,"l":1.93,"n":18271,"o":2.15,"t":"2026-01-05T05:00:00Z","v":4869203,"vw":2.013199},{"c":1.91,"h":2.015,"l":1.87,"n":16992,"o":2.01,"t":"2026-01-06T05:00:00Z","v":4935667,"vw":1.920531},{"c":2.35,"h":2.385,"l":1.97,"n":30790,"o":1.99,"t":"2026-01-07T05:00:00Z","v":8992483,"vw":2.237941},{"c":2.37,"h":2.42,"l":2.11,"n":23593,"o":2.3,"t":"2026-01-08T05:00:00Z","v":9768623,"vw":2.296718},{"c":2.63,"h":2.7,"l":2.25,"n":21979,"o":2.35,"t":"2026-01-09T05:00:00Z","v":5893366,"vw":2.523108},{"c":2.51,"h":2.62,"l":2.44,"n":12990,"o":2.51,"t":"2026-01-12T05:00:00Z","v":2694735,"vw":2.518879},{"c":2.48,"h":2.575,"l":2.36,"n":15886,"o":2.5,"t":"2026-01-13T05:00:00Z","v":3691012,"vw":2.469275},{"c":2.72,"h":2.92,"l":2.48,"n":21647,"o":2.48,"t":"2026-01-14T05:00:00Z","v":7193342,"vw":2.727956},{"c":2.81,"h":2.85,"l":2.625,"n":19389,"o":2.7,"t":"2026-01-15T05:00:00Z","v":3599388,"vw":2.757037},{"c":2.73,"h":2.93,"l":2.725,"n":16628,"o":2.84,"t":"2026-01-16T05:00:00Z","v":4384160,"vw":2.799042},{"c":2.89,"h":2.945,"l":2.69,"n":18362,"o":2.69,"t":"2026-01-20T05:00:00Z","v":3625056,"vw":2.849966},{"c":3.02,"h":3.03,"l":2.8501,"n":15130,"o":2.92,"t":"2026-01-21T05:00:00Z","v":2861579,"vw":2.945304},{"c":3.27,"h":3.285,"l":3.05,"n":16053,"o":3.085,"t":"2026-01-22T05:00:00Z","v":2913614,"vw":3.198051},{"c":3.52,"h":3.65,"l":3.11,"n":30101,"o":3.3,"t":"2026-01-23T05:00:00Z","v":4874920,"vw":3.486057},{"c":3.38,"h":3.5,"l":3.2513,"n":21186,"o":3.45,"t":"2026-01-26T05:00:00Z","v":3526365,"vw":3.391833},{"c":3.5,"h":3.59,"l":3.265,"n":16315,"o":3.36,"t":"2026-01-27T05:00:00Z","v":1879076,"vw":3.452258},{"c":3.38,"h":3.565,"l":3.35,"n":18726,"o":3.5,"t":"2026-01-28T05:00:00Z","v":2627603,"vw":3.441191},{"c":3.25,"h":3.4899,"l":3.23,"n":17154,"o":3.36,"t":"2026-01-29T05:00:00Z","v":2106931,"vw":3.311336},{"c":3.34,"h":3.375,"l":3.1501,"n":15452,"o":3.22,"t":"2026-01-30T05:00:00Z","v":2446061,"vw":3.302214},{"c":3.24,"h":3.375,"l":3.17,"n":16203,"o":3.32,"t":"2026-02-02T05:00:00Z","v":3025894,"vw":3.252316},{"c":3.15,"h":3.355,"l":3.14,"n":15446,"o":3.25,"t":"2026-02-03T05:00:00Z","v":2100954,"vw":3.200149},{"c":2.91,"h":3.18,"l":2.84,"n":19925,"o":3.16,"t":"2026-02-04T05:00:00Z","v":2581997,"vw":2.963926},{"c":2.92,"h":3.025,"l":2.8,"n":20386,"o":2.85,"t":"2026-02-05T05:00:00Z","v":3265423,"vw":2.934702},{"c":3.12,"h":3.24,"l":2.94,"n":14127,"o":2.95,"t":"2026-02-06T05:00:00Z","v":2411618,"vw":3.126718},{"c":3.13,"h":3.165,"l":3.02,"n":13731,"o":3.12,"t":"2026-02-09T05:00:00Z","v":1928622,"vw":3.113156},{"c":3.07,"h":3.205,"l":3.05,"n":12796,"o":3.14,"t":"2026-02-10T05:00:00Z","v":1964468,"vw":3.124611},{"c":3.37,"h":3.515,"l":2.9537,"n":20310,"o":3.06,"t":"2026-02-11T05:00:00Z","v":5225985,"vw":3.189395},{"c":3.63,"h":3.745,"l":3.2703,"n":21689,"o":3.36,"t":"2026-02-12T05:00:00Z","v":3711234,"vw":3.588126},{"c":3.84,"h":4.09,"l":3.58,"n":33701,"o":3.61,"t":"2026-02-13T05:00:00Z","v":6328667,"vw":3.863549},{"c":3.63,"h":3.79,"l":3.4224,"n":16594,"o":3.79,"t":"2026-02-17T05:00:00Z","v":2528140,"vw":3.610332},{"c":3.615,"h":3.77,"l":3.575,"n":9587,"o":3.6,"t":"2026-02-18T05:00:00Z","v":1336088,"vw":3.633998},{"c":3.28,"h":3.63,"l":3.16,"n":14201,"o":3.61,"t":"2026-02-19T05:00:00Z","v":2065036,"vw":3.344419},{"c":3.29,"h":3.4,"l":3.205,"n":9793,"o":3.29,"t":"2026-02-20T05:00:00Z","v":1339204,"vw":3.305187},{"c":3.2,"h":3.39,"l":3.16,"n":10990,"o":3.28,"t":"2026-02-23T05:00:00Z","v":1506875,"vw":3.233281},{"c":3.61,"h":3.67,"l":3.19,"n":15938,"o":3.2,"t":"2026-02-24T05:00:00Z","v":3173961,"vw":3.512497},{"c":3.54,"h":3.635,"l":3.465,"n":13480,"o":3.61,"t":"2026-02-25T05:00:00Z","v":1545392,"vw":3.537804},{"c":3.29,"h":3.585,"l":3.25,"n":14527,"o":3.53,"t":"2026-02-26T05:00:00Z","v":1675319,"vw":3.347118},{"c":3.21,"h":3.35,"l":3.09,"n":13523,"o":3.32,"t":"2026-02-27T05:00:00Z","v":2488424,"vw":3.161958},{"c":3.14,"h":3.24,"l":2.93,"n":17042,"o":2.98,"t":"2026-03-02T05:00:00Z","v":1959509,"vw":3.105974},{"c":3.09,"h":3.16,"l":2.9602,"n":14911,"o":3,"t":"2026-03-03T05:00:00Z","v":1616312,"vw":3.06372},{"c":3.28,"h":3.42,"l":3.08,"n":12418,"o":3.11,"t":"2026-03-04T05:00:00Z","v":1451031,"vw":3.298092},{"c":3.13,"h":3.3,"l":3.06,"n":10999,"o":3.26,"t":"2026-03-05T05:00:00Z","v":1343436,"vw":3.131497},{"c":3.11,"h":3.16,"l":3.01,"n":11048,"o":3.04,"t":"2026-03-06T05:00:00Z","v":1292698,"vw":3.094682},{"c":3.26,"h":3.29,"l":3.02,"n":12013,"o":3.06,"t":"2026-03-09T04:00:00Z","v":1983608,"vw":3.217042},{"c":3.21,"h":3.341,"l":3.19,"n":11676,"o":3.28,"t":"2026-03-10T04:00:00Z","v":1586940,"vw":3.235782},{"c":3.18,"h":3.24,"l":3.07,"n":9937,"o":3.21,"t":"2026-03-11T04:00:00Z","v":1376389,"vw":3.161053},{"c":3.02,"h":3.125,"l":2.95,"n":10469,"o":3.11,"t":"2026-03-12T04:00:00Z","v":1258265,"vw":3.020257},{"c":2.595,"h":3.1,"l":2.57,"n":15201,"o":3.06,"t":"2026-03-13T04:00:00Z","v":3280898,"vw":2.747477},{"c":2.49,"h":2.73,"l":2.355,"n":31976,"o":2.59,"t":"2026-03-16T04:00:00Z","v":10886257,"vw":2.475909},{"c":2.56,"h":2.64,"l":2.435,"n":17752,"o":2.465,"t":"2026-03-17T04:00:00Z","v":3012975,"vw":2.566003},{"c":2.38,"h":2.58,"l":2.35,"n":12378,"o":2.55,"t":"2026-03-18T04:00:00Z","v":1803896,"vw":2.415726},{"c":2.47,"h":2.495,"l":2.29,"n":11950,"o":2.33,"t":"2026-03-19T04:00:00Z","v":1508009,"vw":2.435816},{"c":2.49,"h":2.49,"l":2.365,"n":11037,"o":2.46,"t":"2026-03-20T04:00:00Z","v":8710945,"vw":2.479916},{"c":2.4,"h":2.53,"l":2.38,"n":8533,"o":2.51,"t":"2026-03-23T04:00:00Z","v":1042834,"vw":2.430161},{"c":2.69,"h":2.77,"l":2.45,"n":22050,"o":2.48,"t":"2026-03-24T04:00:00Z","v":4891471,"vw":2.5965},{"c":3.18,"h":3.66,"l":2.88,"n":58899,"o":2.9,"t":"2026-03-25T04:00:00Z","v":12761860,"vw":3.200904},{"c":3.25,"h":3.45,"l":3.14,"n":32311,"o":3.16,"t":"2026-03-26T04:00:00Z","v":5558964,"vw":3.247493},{"c":2.99,"h":3.36,"l":2.99,"n":15980,"o":3.19,"t":"2026-03-27T04:00:00Z","v":2200939,"vw":3.153568},{"c":2.85,"h":3.05,"l":2.825,"n":13768,"o":3.04,"t":"2026-03-30T04:00:00Z","v":1489923,"vw":2.880949},{"c":3.05,"h":3.095,"l":2.79,"n":14903,"o":2.88,"t":"2026-03-31T04:00:00Z","v":1954300,"vw":2.999328},{"c":3.13,"h":3.305,"l":3.085,"n":13907,"o":3.16,"t":"2026-04-01T04:00:00Z","v":1840739,"vw":3.156169},{"c":3.12,"h":3.2,"l":2.99,"n":6987,"o":3.03,"t":"2026-04-02T04:00:00Z","v":686191,"vw":3.112578},{"c":3.26,"h":3.35,"l":3.08,"n":11421,"o":3.12,"t":"2026-04-06T04:00:00Z","v":1291800,"vw":3.260036},{"c":3.3,"h":3.3,"l":3.08,"n":11409,"o":3.22,"t":"2026-04-07T04:00:00Z","v":1308962,"vw":3.230547},{"c":3.56,"h":3.585,"l":3.335,"n":15412,"o":3.37,"t":"2026-04-08T04:00:00Z","v":2110995,"vw":3.492405},{"c":3.65,"h":3.66,"l":3.46,"n":8987,"o":3.52,"t":"2026-04-09T04:00:00Z","v":1340084,"vw":3.585841},{"c":3.64,"h":3.87,"l":3.575,"n":11932,"o":3.67,"t":"2026-04-10T04:00:00Z","v":2471871,"vw":3.678455},{"c":3.61,"h":3.76,"l":3.54,"n":8147,"o":3.62,"t":"2026-04-13T04:00:00Z","v":2172479,"vw":3.634164},{"c":3.55,"h":3.75,"l":3.545,"n":7150,"o":3.63,"t":"2026-04-14T04:00:00Z","v":874239,"vw":3.604926},{"c":3.59,"h":3.68,"l":3.54,"n":8124,"o":3.56,"t":"2026-04-15T04:00:00Z","v":1007504,"vw":3.602116},{"c":3.54,"h":3.61,"l":3.46,"n":6703,"o":3.58,"t":"2026-04-16T04:00:00Z","v":883632,"vw":3.520548},{"c":3.46,"h":3.65,"l":3.45,"n":8032,"o":3.61,"t":"2026-04-17T04:00:00Z","v":1108629,"vw":3.540533},{"c":3.37,"h":3.495,"l":3.33,"n":8406,"o":3.45,"t":"2026-04-20T04:00:00Z","v":1588525,"vw":3.3773},{"c":3.28,"h":3.36,"l":3.17,"n":8886,"o":3.35,"t":"2026-04-21T04:00:00Z","v":1033617,"vw":3.244825},{"c":3.33,"h":3.52,"l":3.265,"n":11043,"o":3.29,"t":"2026-04-22T04:00:00Z","v":1664621,"vw":3.389454},{"c":3.11,"h":3.34,"l":3.07,"n":7666,"o":3.32,"t":"2026-04-23T04:00:00Z","v":1034772,"vw":3.157304},{"c":3.1,"h":3.15,"l":2.99,"n":9591,"o":3.11,"t":"2026-04-24T04:00:00Z","v":1322085,"vw":3.078169},{"c":3.31,"h":3.42,"l":3.04,"n":18883,"o":3.06,"t":"2026-04-27T04:00:00Z","v":3880996,"vw":3.266652},{"c":3.07,"h":3.365,"l":3.05,"n":8962,"o":3.285,"t":"2026-04-28T04:00:00Z","v":1301645,"vw":3.165298},{"c":3.12,"h":3.19,"l":3.03,"n":9753,"o":3.1,"t":"2026-04-29T04:00:00Z","v":1254090,"vw":3.128149},{"c":3.2,"h":3.28,"l":3.13,"n":9412,"o":3.13,"t":"2026-04-30T04:00:00Z","v":1078851,"vw":3.224502},{"c":3.3,"h":3.345,"l":3.14,"n":9248,"o":3.22,"t":"2026-05-01T04:00:00Z","v":1475003,"vw":3.266557},{"c":3.3,"h":3.54,"l":3.3,"n":10571,"o":3.31,"t":"2026-05-04T04:00:00Z","v":1383696,"vw":3.391666},{"c":3.29,"h":3.385,"l":3.2101,"n":10238,"o":3.34,"t":"2026-05-05T04:00:00Z","v":1375285,"vw":3.29598},{"c":3.14,"h":3.37,"l":3.11,"n":13097,"o":3.33,"t":"2026-05-06T04:00:00Z","v":1570818,"vw":3.18244},{"c":3.09,"h":3.1571,"l":3.0001,"n":7330,"o":3.13,"t":"2026-05-07T04:00:00Z","v":933513,"vw":3.085937},{"c":3.21,"h":3.225,"l":3.08,"n":7971,"o":3.09,"t":"2026-05-08T04:00:00Z","v":710513,"vw":3.185559},{"c":3.17,"h":3.345,"l":3.15,"n":6346,"o":3.27,"t":"2026-05-11T04:00:00Z","v":1322739,"vw":3.22164},{"c":3.3,"h":3.34,"l":3.13,"n":12995,"o":3.16,"t":"2026-05-12T04:00:00Z","v":1341619,"vw":3.269206},{"c":3.33,"h":3.355,"l":3.17,"n":9113,"o":3.31,"t":"2026-05-13T04:00:00Z","v":1440883,"vw":3.302131},{"c":3.4,"h":3.5594,"l":3.36,"n":9715,"o":3.4,"t":"2026-05-14T04:00:00Z","v":1072971,"vw":3.452347},{"c":3.34,"h":3.381,"l":3.22,"n":9147,"o":3.34,"t":"2026-05-15T04:00:00Z","v":891476,"vw":3.309945},{"c":3.24,"h":3.44,"l":3.22,"n":9124,"o":3.35,"t":"2026-05-18T04:00:00Z","v":1488614,"vw":3.280147},{"c":3.1,"h":3.225,"l":2.83,"n":14239,"o":3.2,"t":"2026-05-19T04:00:00Z","v":2016719,"vw":3.082131},{"c":3.22,"h":3.27,"l":3.075,"n":6951,"o":3.1,"t":"2026-05-20T04:00:00Z","v":896520,"vw":3.196054},{"c":3.34,"h":3.35,"l":3.14,"n":8248,"o":3.18,"t":"2026-05-21T04:00:00Z","v":865332,"vw":3.284854},{"c":3.25,"h":3.43,"l":3.24,"n":7712,"o":3.34,"t":"2026-05-22T04:00:00Z","v":814450,"vw":3.305992},{"c":3.3,"h":3.34,"l":3.1833,"n":8285,"o":3.26,"t":"2026-05-26T04:00:00Z","v":900118,"vw":3.260473},{"c":3.32,"h":3.375,"l":3.225,"n":7453,"o":3.31,"t":"2026-05-27T04:00:00Z","v":1081452,"vw":3.288377},{"c":3.27,"h":3.34,"l":3.225,"n":7772,"o":3.32,"t":"2026-05-28T04:00:00Z","v":882002,"vw":3.274764},{"c":3.3,"h":3.46,"l":3.22,"n":11716,"o":3.27,"t":"2026-05-29T04:00:00Z","v":1503687,"vw":3.328562},{"c":3.61,"h":3.63,"l":3.19,"n":13681,"o":3.27,"t":"2026-06-01T04:00:00Z","v":1537569,"vw":3.505058},{"c":4,"h":4.27,"l":3.58,"n":33006,"o":3.72,"t":"2026-06-02T04:00:00Z","v":6754230,"vw":4.041365},{"c":4.58,"h":4.62,"l":4.07,"n":29053,"o":4.37,"t":"2026-06-03T04:00:00Z","v":5236558,"vw":4.320629},{"c":4.51,"h":4.705,"l":4.24,"n":18994,"o":4.53,"t":"2026-06-04T04:00:00Z","v":2210587,"vw":4.445212},{"c":4.25,"h":4.6286,"l":4.18,"n":17691,"o":4.52,"t":"2026-06-05T04:00:00Z","v":2082856,"vw":4.328232},{"c":4.08,"h":4.37,"l":4.06,"n":10310,"o":4.25,"t":"2026-06-08T04:00:00Z","v":2261480,"vw":4.208536},{"c":3.9,"h":4.13,"l":3.71,"n":16138,"o":4.08,"t":"2026-06-09T04:00:00Z","v":2371337,"vw":3.871362},{"c":3.81,"h":4.02,"l":3.73,"n":9454,"o":3.9,"t":"2026-06-10T04:00:00Z","v":1229390,"vw":3.814373},{"c":3.86,"h":3.9985,"l":3.705,"n":10208,"o":3.79,"t":"2026-06-11T04:00:00Z","v":1151139,"vw":3.86013},{"c":4,"h":4.2295,"l":3.86,"n":11890,"o":3.86,"t":"2026-06-12T04:00:00Z","v":1312033,"vw":4.052035},{"c":4.33,"h":4.52,"l":4.262,"n":18972,"o":4.262,"t":"2026-06-15T04:00:00Z","v":2398418,"vw":4.382247},{"c":4.57,"h":4.805,"l":4.2201,"n":17219,"o":4.35,"t":"2026-06-16T04:00:00Z","v":2089155,"vw":4.558539},{"c":4.79,"h":4.94,"l":4.575,"n":25111,"o":4.63,"t":"2026-06-17T04:00:00Z","v":3081775,"vw":4.78412},{"c":5.02,"h":5.159,"l":4.84,"n":19937,"o":4.84,"t":"2026-06-18T04:00:00Z","v":2812727,"vw":5.019525},{"c":5.15,"h":5.25,"l":5.04,"n":18222,"o":5.1,"t":"2026-06-22T04:00:00Z","v":3111935,"vw":5.145875},{"c":4.89,"h":5.26,"l":4.87,"n":12184,"o":5.04,"t":"2026-06-23T04:00:00Z","v":1652588,"vw":5.051503},{"c":5.03,"h":5.25,"l":4.9,"n":21205,"o":4.9,"t":"2026-06-24T04:00:00Z","v":2689952,"vw":5.075664},{"c":5.03,"h":5.145,"l":4.895,"n":12691,"o":5.04,"t":"2026-06-25T04:00:00Z","v":1262226,"vw":5.006463},{"c":5.04,"h":5.17,"l":4.86,"n":16222,"o":5,"t":"2026-06-26T04:00:00Z","v":6577327,"vw":5.031228},{"c":5.1,"h":5.19,"l":4.905,"n":11268,"o":5.01,"t":"2026-06-29T04:00:00Z","v":1753940,"vw":5.086821},{"c":5.2,"h":5.31,"l":4.98,"n":19720,"o":5.12,"t":"2026-06-30T04:00:00Z","v":3368041,"vw":5.160554},{"c":4.95,"h":5.42,"l":4.86,"n":18011,"o":5.19,"t":"2026-07-01T04:00:00Z","v":2428154,"vw":5.071921},{"c":4.91,"h":5.06,"l":4.84,"n":16006,"o":4.99,"t":"2026-07-02T04:00:00Z","v":2794851,"vw":4.915238},{"c":4.93,"h":5.04,"l":4.86,"n":11014,"o":4.89,"t":"2026-07-06T04:00:00Z","v":1629336,"vw":4.94537},{"c":4.97,"h":5.085,"l":4.71,"n":14517,"o":4.94,"t":"2026-07-07T04:00:00Z","v":1545395,"vw":4.964203},{"c":4.96,"h":5.04,"l":4.8,"n":15359,"o":4.9,"t":"2026-07-08T04:00:00Z","v":1831492,"vw":4.937003},{"c":5.13,"h":5.215,"l":4.87,"n":11337,"o":4.97,"t":"2026-07-09T04:00:00Z","v":1407508,"vw":5.073911},{"c":4.75,"h":5.1,"l":4.75,"n":15642,"o":5.03,"t":"2026-07-10T04:00:00Z","v":2211308,"vw":4.928012},{"c":4.74,"h":4.82,"l":4.58,"n":14954,"o":4.74,"t":"2026-07-13T04:00:00Z","v":2447722,"vw":4.710507},{"c":4.83,"h":4.895,"l":4.62,"n":15074,"o":4.78,"t":"2026-07-14T04:00:00Z","v":1781598,"vw":4.822475},{"c":4.74,"h":4.83,"l":4.68,"n":9193,"o":4.83,"t":"2026-07-15T04:00:00Z","v":756335,"vw":4.742704},{"c":4.37,"h":4.72,"l":4.31,"n":9948,"o":4.72,"t":"2026-07-16T04:00:00Z","v":1072557,"vw":4.42265},{"c":4.61,"h":4.65,"l":4.14,"n":10820,"o":4.25,"t":"2026-07-17T04:00:00Z","v":1084766,"vw":4.48322},{"c":4.45,"h":4.71,"l":4.395,"n":12311,"o":4.6,"t":"2026-07-20T04:00:00Z","v":1276143,"vw":4.492765},{"c":5.09,"h":5.0902,"l":4.5,"n":11724,"o":4.53,"t":"2026-07-21T04:00:00Z","v":1416040,"vw":4.960788},{"c":5,"h":5.11,"l":4.9,"n":9811,"o":5.03,"t":"2026-07-22T04:00:00Z","v":854114,"vw":4.989708},{"c":5.31,"h":5.395,"l":4.91,"n":16085,"o":4.94,"t":"2026-07-23T04:00:00Z","v":2163891,"vw":5.225315},{"c":4.99,"h":5.31,"l":4.8985,"n":10591,"o":5.31,"t":"2026-07-24T04:00:00Z","v":1146908,"vw":5.021974},{"c":4.94,"h":5.13,"l":4.805,"n":12102,"o":4.95,"t":"2026-07-27T04:00:00Z","v":1245396,"vw":4.961055},{"c":4.92,"h":5.03,"l":4.81,"n":9895,"o":4.92,"t":"2026-07-28T04:00:00Z","v":980134,"vw":4.911453},{"c":4.7,"h":4.99,"l":4.68,"n":8639,"o":4.93,"t":"2026-07-29T04:00:00Z","v":802443,"vw":4.755357},{"c":4.88,"h":4.935,"l":4.66,"n":11548,"o":4.72,"t":"2026-07-30T04:00:00Z","v":805822,"vw":4.831193},{"c":4.72,"h":4.91,"l":4.545,"n":10745,"o":4.91,"t":"2026-07-31T04:00:00Z","v":776895,"vw":4.694941},{"c":4.91,"h":4.945,"l":4.51,"n":14543,"o":4.542,"t":"2026-08-03T04:00:00Z","v":1428185,"vw":4.805346},{"c":4.97,"h":5.25,"l":4.9549,"n":19589,"o":4.96,"t":"2026-08-04T04:00:00Z","v":2540609,"vw":5.063923},{"c":4.68,"h":5.04,"l":4.66,"n":13385,"o":5.03,"t":"2026-08-05T04:00:00Z","v":1374285,"vw":4.822977},{"c":4.7,"h":4.925,"l":4.65,"n":10161,"o":4.715,"t":"2026-08-06T04:00:00Z","v":923887,"vw":4.755924},{"c":4.69,"h":4.8399,"l":4.545,"n":13516,"o":4.76,"t":"2026-08-07T04:00:00Z","v":979806,"vw":4.631022},{"c":4.68,"h":4.7599,"l":4.595,"n":8234,"o":4.68,"t":"2026-08-10T04:00:00Z","v":756477,"vw":4.676935},{"c":4.62,"h":4.725,"l":4.61,"n":7391,"o":4.68,"t":"2026-08-11T04:00:00Z","v":641060,"vw":4.660318},{"c":4.7,"h":4.805,"l":4.62,"n":10793,"o":4.65,"t":"2026-08-12T04:00:00Z","v":2390615,"vw":4.706821},{"c":4.6,"h":4.885,"l":4.58,"n":7203,"o":4.74,"t":"2026-08-13T04:00:00Z","v":796862,"vw":4.678871},{"c":4.6,"h":4.75,"l":4.44,"n":6186,"o":4.59,"t":"2026-08-14T04:00:00Z","v":653258,"vw":4.596403},{"c":4.68,"h":4.695,"l":4.56,"n":5228,"o":4.58,"t":"2026-08-17T04:00:00Z","v":535160,"vw":4.664608},{"c":4.66,"h":4.72,"l":4.58,"n":9070,"o":4.62,"t":"2026-08-18T04:00:00Z","v":910747,"vw":4.634718},{"c":4.72,"h":4.87,"l":4.65,"n":13065,"o":4.77,"t":"2026-08-19T04:00:00Z","v":1218441,"vw":4.725515},{"c":4.66,"h":4.71,"l":4.6,"n":10479,"o":4.68,"t":"2026-08-20T04:00:00Z","v":971479,"vw":4.656425},{"c":5.09,"h":5.635,"l":4.646,"n":40926,"o":4.68,"t":"2026-08-21T04:00:00Z","v":6469942,"vw":5.12182},{"c":5.01,"h":5.13,"l":4.7,"n":12488,"o":5.03,"t":"2026-08-24T04:00:00Z","v":1293286,"vw":4.962399},{"c":5.01,"h":5.22,"l":4.94,"n":13358,"o":4.94,"t":"2026-08-25T04:00:00Z","v":1798404,"vw":5.044244},{"c":5.04,"h":5.1,"l":4.875,"n":12534,"o":5.01,"t":"2026-08-26T04:00:00Z","v":1362257,"vw":5.008393},{"c":4.98,"h":5.081,"l":4.935,"n":7135,"o":5.07,"t":"2026-08-27T04:00:00Z","v":784199,"vw":4.991519},{"c":4.62,"h":4.95,"l":4.58,"n":9960,"o":4.95,"t":"2026-08-28T04:00:00Z","v":1084099,"vw":4.676079},{"c":4.69,"h":4.74,"l":4.6,"n":7305,"o":4.65,"t":"2026-08-31T04:00:00Z","v":749108,"vw":4.678408},{"c":4.5,"h":4.71,"l":4.43,"n":9356,"o":4.64,"t":"2026-09-01T04:00:00Z","v":1020328,"vw":4.511274},{"c":4.56,"h":4.61,"l":4.43,"n":9888,"o":4.5,"t":"2026-09-02T04:00:00Z","v":856955,"vw":4.529898},{"c":4.54,"h":4.615,"l":4.47,"n":9106,"o":4.59,"t":"2026-09-03T04:00:00Z","v":771307,"vw":4.548257},{"c":4.58,"h":4.62,"l":4.44,"n":6879,"o":4.49,"t":"2026-09-04T04:00:00Z","v":716390,"vw":4.558456},{"c":4.4,"h":4.53,"l":4.37,"n":9281,"o":4.51,"t":"2026-09-08T04:00:00Z","v":866379,"vw":4.443983},{"c":4.06,"h":4.55,"l":4.02,"n":14618,"o":4.55,"t":"2026-09-09T04:00:00Z","v":2071157,"vw":4.117808},{"c":4.17,"h":4.35,"l":3.97,"n":14618,"o":4.03,"t":"2026-09-10T04:00:00Z","v":2223318,"vw":4.185811},{"c":4.22,"h":4.355,"l":4.08,"n":11526,"o":4.23,"t":"2026-09-11T04:00:00Z","v":1349300,"vw":4.219969},{"c":4.25,"h":4.28,"l":4.09,"n":8478,"o":4.18,"t":"2026-09-14T04:00:00Z","v":827071,"vw":4.216914},{"c":4.15,"h":4.28,"l":4.11,"n":7057,"o":4.28,"t":"2026-09-15T04:00:00Z","v":752991,"vw":4.157549},{"c":3.98,"h":4.23,"l":3.875,"n":12477,"o":4.2,"t":"2026-09-16T04:00:00Z","v":2045057,"vw":4.024157},{"c":3.95,"h":4.14,"l":3.885,"n":13368,"o":4.09,"t":"2026-09-17T04:00:00Z","v":1834897,"vw":3.979872},{"c":3.84,"h":3.95,"l":3.665,"n":14821,"o":3.95,"t":"2026-09-18T04:00:00Z","v":2526231,"vw":3.813364},{"c":3.91,"h":3.93,"l":3.73,"n":9781,"o":3.84,"t":"2026-09-21T04:00:00Z","v":1081516,"vw":3.861598},{"c":4.04,"h":4.09,"l":3.95,"n":8823,"o":3.96,"t":"2026-09-22T04:00:00Z","v":928255,"vw":4.050986},{"c":4,"h":4.13,"l":3.98,"n":12800,"o":4.05,"t":"2026-09-23T04:00:00Z","v":1682850,"vw":4.015906},{"c":3.94,"h":4.085,"l":3.835,"n":19076,"o":4.03,"t":"2026-09-24T04:00:00Z","v":3863736,"vw":3.956952},{"c":3.9,"h":4.05,"l":3.8714,"n":16622,"o":3.99,"t":"2026-09-25T04:00:00Z","v":2040461,"vw":3.95742},{"c":4.18,"h":4.195,"l":3.76,"n":14130,"o":3.85,"t":"2026-09-28T04:00:00Z","v":1585176,"vw":4.078987},{"c":4.09,"h":4.57,"l":4.07,"n":13460,"o":4.545,"t":"2026-09-29T04:00:00Z","v":1518978,"vw":4.173543},{"c":4.14,"h":4.345,"l":4.135,"n":16185,"o":4.19,"t":"2026-09-30T04:00:00Z","v":1702810,"vw":4.226945},{"c":4.07,"h":4.175,"l":4.04,"n":10288,"o":4.14,"t":"2026-10-01T04:00:00Z","v":981738,"vw":4.087757},{"c":4.01,"h":4.2,"l":3.965,"n":10572,"o":4.13,"t":"2026-10-02T04:00:00Z","v":1646401,"vw":4.032048},{"c":4.33,"h":4.535,"l":3.8201,"n":28243,"o":4.05,"t":"2026-10-05T04:00:00Z","v":4197572,"vw":4.255734},{"c":4.32,"h":4.64,"l":4.1501,"n":14243,"o":4.64,"t":"2026-10-06T04:00:00Z","v":2191809,"vw":4.310988},{"c":4.38,"h":4.56,"l":4.23,"n":11945,"o":4.29,"t":"2026-10-07T04:00:00Z","v":1689690,"vw":4.40896},{"c":4.64,"h":4.685,"l":4.32,"n":14842,"o":4.33,"t":"2026-10-08T04:00:00Z","v":2198194,"vw":4.580523},{"c":4.87,"h":4.91,"l":4.55,"n":14702,"o":4.6,"t":"2026-10-09T04:00:00Z","v":1873636,"vw":4.805363},{"c":4.87,"h":4.91,"l":4.72,"n":8420,"o":4.86,"t":"2026-10-12T04:00:00Z","v":1009677,"vw":4.834118},{"c":4.61,"h":4.85,"l":4.56,"n":13336,"o":4.825,"t":"2026-10-13T04:00:00Z","v":1507776,"vw":4.657827},{"c":4.23,"h":4.7,"l":4.21,"n":14384,"o":4.52,"t":"2026-10-14T04:00:00Z","v":1703128,"vw":4.38869},{"c":3.9,"h":4.33,"l":3.9,"n":13366,"o":4.25,"t":"2026-10-15T04:00:00Z","v":2120278,"vw":4.084274},{"c":3.58,"h":3.99,"l":3.56,"n":11525,"o":3.9,"t":"2026-10-16T04:00:00Z","v":1398032,"vw":3.689134},{"c":3.7,"h":3.72,"l":3.37,"n":13873,"o":3.62,"t":"2026-10-19T04:00:00Z","v":1778931,"vw":3.608928},{"c":3.7,"h":3.8399,"l":3.63,"n":11213,"o":3.66,"t":"2026-10-20T04:00:00Z","v":1225947,"vw":3.725226},{"c":3.7,"h":3.785,"l":3.645,"n":8932,"o":3.7,"t":"2026-10-21T04:00:00Z","v":930028,"vw":3.700286},{"c":3.86,"h":3.965,"l":3.67,"n":10648,"o":3.67,"t":"2026-10-22T04:00:00Z","v":1355643,"vw":3.840343}],"volatilityBars":[{"c":3.8709,"h":3.8709,"l":3.8709,"n":1,"o":3.8709,"t":"2026-09-22T10:45:00Z","v":308,"vw":3.8709},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-09-22T11:45:00Z","v":2000,"vw":3.87},{"c":4.045,"h":4.06,"l":3.95,"n":293,"o":3.96,"t":"2026-09-22T13:30:00Z","v":54119,"vw":4.014958},{"c":4.07,"h":4.08,"l":4.0402,"n":293,"o":4.045,"t":"2026-09-22T13:45:00Z","v":59186,"vw":4.067674},{"c":4.0701,"h":4.09,"l":4.0532,"n":368,"o":4.0532,"t":"2026-09-22T14:00:00Z","v":50944,"vw":4.072214},{"c":4.01,"h":4.07,"l":4.01,"n":450,"o":4.07,"t":"2026-09-22T14:15:00Z","v":33366,"vw":4.043873},{"c":4.045,"h":4.05,"l":4.01,"n":331,"o":4.01,"t":"2026-09-22T14:30:00Z","v":24434,"vw":4.028969},{"c":4.05,"h":4.06,"l":4.04,"n":237,"o":4.04,"t":"2026-09-22T14:45:00Z","v":12435,"vw":4.051517},{"c":4.075,"h":4.075,"l":4.05,"n":244,"o":4.05,"t":"2026-09-22T15:00:00Z","v":12397,"vw":4.067443},{"c":4.07,"h":4.085,"l":4.07,"n":168,"o":4.08,"t":"2026-09-22T15:15:00Z","v":14495,"vw":4.078106},{"c":4.05,"h":4.075,"l":4.045,"n":193,"o":4.075,"t":"2026-09-22T15:30:00Z","v":13321,"vw":4.058769},{"c":4.045,"h":4.05,"l":4.035,"n":390,"o":4.05,"t":"2026-09-22T15:45:00Z","v":26448,"vw":4.043174},{"c":4.045,"h":4.055,"l":4.04,"n":185,"o":4.05,"t":"2026-09-22T16:00:00Z","v":13554,"vw":4.051471},{"c":4.041,"h":4.05,"l":4.035,"n":186,"o":4.04,"t":"2026-09-22T16:15:00Z","v":12908,"vw":4.040233},{"c":4.055,"h":4.06,"l":4.045,"n":163,"o":4.045,"t":"2026-09-22T16:30:00Z","v":14966,"vw":4.053709},{"c":4.075,"h":4.08,"l":4.06,"n":179,"o":4.06,"t":"2026-09-22T16:45:00Z","v":10971,"vw":4.068318},{"c":4.085,"h":4.085,"l":4.0709,"n":165,"o":4.075,"t":"2026-09-22T17:00:00Z","v":10597,"vw":4.080608},{"c":4.05,"h":4.09,"l":4.045,"n":243,"o":4.085,"t":"2026-09-22T17:15:00Z","v":20036,"vw":4.068582},{"c":4.055,"h":4.055,"l":4.04,"n":165,"o":4.045,"t":"2026-09-22T17:30:00Z","v":15095,"vw":4.047387},{"c":4.06,"h":4.065,"l":4.035,"n":394,"o":4.055,"t":"2026-09-22T17:45:00Z","v":27304,"vw":4.045655},{"c":4.06,"h":4.065,"l":4.05,"n":244,"o":4.06,"t":"2026-09-22T18:00:00Z","v":13124,"vw":4.059277},{"c":4.065,"h":4.07,"l":4.065,"n":67,"o":4.065,"t":"2026-09-22T18:15:00Z","v":2249,"vw":4.066786},{"c":4.055,"h":4.07,"l":4.055,"n":156,"o":4.07,"t":"2026-09-22T18:30:00Z","v":11855,"vw":4.061855},{"c":4.065,"h":4.065,"l":4.05,"n":224,"o":4.055,"t":"2026-09-22T18:45:00Z","v":16892,"vw":4.060652},{"c":4.06,"h":4.08,"l":4.06,"n":192,"o":4.065,"t":"2026-09-22T19:00:00Z","v":13968,"vw":4.070041},{"c":4.055,"h":4.085,"l":4.055,"n":501,"o":4.07,"t":"2026-09-22T19:15:00Z","v":44409,"vw":4.070766},{"c":4.07,"h":4.08,"l":4.055,"n":308,"o":4.055,"t":"2026-09-22T19:30:00Z","v":38662,"vw":4.071719},{"c":4.04,"h":4.08,"l":4.025,"n":1728,"o":4.065,"t":"2026-09-22T19:45:00Z","v":192736,"vw":4.047294},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-09-22T20:00:00Z","v":152683,"vw":4.04},{"c":4.0409,"h":4.0409,"l":4.0409,"n":1,"o":4.0409,"t":"2026-09-23T10:15:00Z","v":322,"vw":4.0409},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-09-23T11:00:00Z","v":5000,"vw":4.2},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-09-23T13:15:00Z","v":200,"vw":4.12},{"c":4.02,"h":4.125,"l":3.995,"n":684,"o":4.05,"t":"2026-09-23T13:30:00Z","v":75620,"vw":4.025659},{"c":4.03,"h":4.03,"l":3.98,"n":568,"o":4.01,"t":"2026-09-23T13:45:00Z","v":82899,"vw":3.999832},{"c":4.095,"h":4.1,"l":4.01,"n":538,"o":4.035,"t":"2026-09-23T14:00:00Z","v":50247,"vw":4.054711},{"c":4.091,"h":4.13,"l":4.065,"n":643,"o":4.095,"t":"2026-09-23T14:15:00Z","v":57860,"vw":4.092284},{"c":4.03,"h":4.09,"l":4.03,"n":785,"o":4.09,"t":"2026-09-23T14:30:00Z","v":82034,"vw":4.04903},{"c":4.005,"h":4.035,"l":3.98,"n":1620,"o":4.035,"t":"2026-09-23T14:45:00Z","v":219734,"vw":4.003114},{"c":4.025,"h":4.03,"l":4,"n":464,"o":4.005,"t":"2026-09-23T15:00:00Z","v":59038,"vw":4.012014},{"c":4.055,"h":4.08,"l":4.03,"n":295,"o":4.03,"t":"2026-09-23T15:15:00Z","v":28237,"vw":4.058802},{"c":4.055,"h":4.065,"l":4.04,"n":230,"o":4.055,"t":"2026-09-23T15:30:00Z","v":17540,"vw":4.051541},{"c":4.045,"h":4.055,"l":4.03,"n":333,"o":4.055,"t":"2026-09-23T15:45:00Z","v":25791,"vw":4.045444},{"c":4.035,"h":4.05,"l":4.03,"n":169,"o":4.045,"t":"2026-09-23T16:00:00Z","v":7535,"vw":4.041096},{"c":4.005,"h":4.035,"l":3.985,"n":553,"o":4.035,"t":"2026-09-23T16:15:00Z","v":144950,"vw":4.000491},{"c":4,"h":4.005,"l":3.99,"n":794,"o":4.005,"t":"2026-09-23T16:30:00Z","v":163577,"vw":3.999128},{"c":4,"h":4.005,"l":3.995,"n":289,"o":4,"t":"2026-09-23T16:45:00Z","v":41996,"vw":4.000022},{"c":4.005,"h":4.01,"l":3.99,"n":378,"o":4,"t":"2026-09-23T17:00:00Z","v":69370,"vw":3.998637},{"c":4.03,"h":4.03,"l":4.005,"n":178,"o":4.005,"t":"2026-09-23T17:15:00Z","v":15692,"vw":4.014443},{"c":4.015,"h":4.03,"l":4.015,"n":199,"o":4.025,"t":"2026-09-23T17:30:00Z","v":12135,"vw":4.020537},{"c":4.035,"h":4.0369,"l":4.015,"n":203,"o":4.015,"t":"2026-09-23T17:45:00Z","v":24810,"vw":4.027596},{"c":4.005,"h":4.035,"l":4.005,"n":188,"o":4.035,"t":"2026-09-23T18:00:00Z","v":17043,"vw":4.018908},{"c":4.01,"h":4.02,"l":4.005,"n":168,"o":4.005,"t":"2026-09-23T18:15:00Z","v":26870,"vw":4.015945},{"c":4.025,"h":4.03,"l":4.01,"n":151,"o":4.015,"t":"2026-09-23T18:30:00Z","v":12963,"vw":4.020431},{"c":4.04,"h":4.04,"l":4.02,"n":181,"o":4.03,"t":"2026-09-23T18:45:00Z","v":11474,"vw":4.02744},{"c":4.045,"h":4.055,"l":4.035,"n":272,"o":4.035,"t":"2026-09-23T19:00:00Z","v":23908,"vw":4.045615},{"c":4.03,"h":4.05,"l":4.03,"n":271,"o":4.045,"t":"2026-09-23T19:15:00Z","v":16828,"vw":4.0391},{"c":4.03,"h":4.035,"l":4.02,"n":613,"o":4.03,"t":"2026-09-23T19:30:00Z","v":52812,"vw":4.026892},{"c":4.01,"h":4.04,"l":4,"n":1786,"o":4.025,"t":"2026-09-23T19:45:00Z","v":205710,"vw":4.019231},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-09-23T20:00:00Z","v":126097,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-24T12:30:00Z","v":1000,"vw":4},{"c":3.95,"h":4.04,"l":3.95,"n":1643,"o":4.03,"t":"2026-09-24T13:30:00Z","v":293825,"vw":3.998296},{"c":3.944,"h":3.975,"l":3.93,"n":844,"o":3.955,"t":"2026-09-24T13:45:00Z","v":208442,"vw":3.961554},{"c":4.02,"h":4.03,"l":3.9,"n":2376,"o":3.94,"t":"2026-09-24T14:00:00Z","v":581816,"vw":3.952438},{"c":4.005,"h":4.02,"l":3.995,"n":274,"o":4.02,"t":"2026-09-24T14:15:00Z","v":133006,"vw":4.001196},{"c":4.075,"h":4.085,"l":3.995,"n":665,"o":4,"t":"2026-09-24T14:30:00Z","v":311120,"vw":4.034981},{"c":4.025,"h":4.08,"l":3.995,"n":480,"o":4.075,"t":"2026-09-24T14:45:00Z","v":126742,"vw":4.016855},{"c":3.905,"h":4.025,"l":3.89,"n":1316,"o":4.025,"t":"2026-09-24T15:00:00Z","v":522179,"vw":3.933585},{"c":3.9,"h":3.915,"l":3.885,"n":1141,"o":3.91,"t":"2026-09-24T15:15:00Z","v":134548,"vw":3.90008},{"c":3.9051,"h":3.9051,"l":3.88,"n":343,"o":3.905,"t":"2026-09-24T15:30:00Z","v":58101,"vw":3.898845},{"c":3.885,"h":3.905,"l":3.845,"n":1033,"o":3.905,"t":"2026-09-24T15:45:00Z","v":153575,"vw":3.883379},{"c":3.885,"h":3.885,"l":3.835,"n":878,"o":3.88,"t":"2026-09-24T16:00:00Z","v":91731,"vw":3.853291},{"c":3.9,"h":3.945,"l":3.89,"n":336,"o":3.89,"t":"2026-09-24T16:15:00Z","v":44274,"vw":3.914675},{"c":3.965,"h":3.975,"l":3.88,"n":353,"o":3.89,"t":"2026-09-24T16:30:00Z","v":70060,"vw":3.909409},{"c":3.95,"h":3.97,"l":3.95,"n":250,"o":3.96,"t":"2026-09-24T16:45:00Z","v":21502,"vw":3.958774},{"c":3.965,"h":3.98,"l":3.945,"n":558,"o":3.955,"t":"2026-09-24T17:00:00Z","v":120503,"vw":3.957642},{"c":3.92,"h":3.96,"l":3.92,"n":180,"o":3.96,"t":"2026-09-24T17:15:00Z","v":15152,"vw":3.93115},{"c":3.91,"h":3.935,"l":3.91,"n":172,"o":3.925,"t":"2026-09-24T17:30:00Z","v":12484,"vw":3.924198},{"c":3.915,"h":3.925,"l":3.895,"n":520,"o":3.915,"t":"2026-09-24T17:45:00Z","v":48642,"vw":3.909379},{"c":3.945,"h":3.945,"l":3.915,"n":312,"o":3.915,"t":"2026-09-24T18:00:00Z","v":29181,"vw":3.923624},{"c":3.96,"h":3.965,"l":3.945,"n":296,"o":3.945,"t":"2026-09-24T18:15:00Z","v":25982,"vw":3.951591},{"c":3.985,"h":4.005,"l":3.965,"n":268,"o":3.965,"t":"2026-09-24T18:30:00Z","v":26773,"vw":3.985538},{"c":3.965,"h":3.99,"l":3.965,"n":333,"o":3.985,"t":"2026-09-24T18:45:00Z","v":34936,"vw":3.975883},{"c":3.97,"h":3.98,"l":3.95,"n":371,"o":3.965,"t":"2026-09-24T19:00:00Z","v":30416,"vw":3.963889},{"c":3.955,"h":3.98,"l":3.94,"n":640,"o":3.97,"t":"2026-09-24T19:15:00Z","v":64513,"vw":3.956067},{"c":3.975,"h":3.98,"l":3.95,"n":697,"o":3.96,"t":"2026-09-24T19:30:00Z","v":90614,"vw":3.96528},{"c":3.945,"h":3.985,"l":3.93,"n":2515,"o":3.975,"t":"2026-09-24T19:45:00Z","v":452018,"vw":3.962003},{"c":3.94,"h":4.08,"l":3.58,"n":51,"o":3.94,"t":"2026-09-24T20:00:00Z","v":147902,"vw":3.936991},{"c":3.89,"h":3.9,"l":3.89,"n":2,"o":3.9,"t":"2026-09-24T20:30:00Z","v":600,"vw":3.891667},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-09-24T23:00:00Z","v":175,"vw":3.99},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-09-24T23:15:00Z","v":550,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-25T11:00:00Z","v":300,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-25T11:30:00Z","v":283,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-09-25T12:00:00Z","v":1220,"vw":3.94},{"c":4.0251,"h":4.0251,"l":3.92,"n":6,"o":3.92,"t":"2026-09-25T13:00:00Z","v":1000,"vw":3.941568},{"c":3.53,"h":3.9714,"l":3.53,"n":4,"o":3.9714,"t":"2026-09-25T13:15:00Z","v":923,"vw":3.69283},{"c":3.914,"h":4,"l":3.8714,"n":826,"o":3.99,"t":"2026-09-25T13:30:00Z","v":90840,"vw":3.934757},{"c":3.95,"h":3.96,"l":3.895,"n":614,"o":3.915,"t":"2026-09-25T13:45:00Z","v":41977,"vw":3.928055},{"c":3.97,"h":3.97,"l":3.93,"n":495,"o":3.94,"t":"2026-09-25T14:00:00Z","v":45005,"vw":3.947438},{"c":3.965,"h":3.99,"l":3.945,"n":500,"o":3.96,"t":"2026-09-25T14:15:00Z","v":56220,"vw":3.956724},{"c":3.973,"h":4,"l":3.965,"n":556,"o":3.965,"t":"2026-09-25T14:30:00Z","v":44878,"vw":3.983422},{"c":3.975,"h":3.98,"l":3.915,"n":839,"o":3.97,"t":"2026-09-25T14:45:00Z","v":170049,"vw":3.947759},{"c":3.97,"h":3.99,"l":3.96,"n":241,"o":3.975,"t":"2026-09-25T15:00:00Z","v":14148,"vw":3.975817},{"c":3.905,"h":3.97,"l":3.875,"n":1567,"o":3.965,"t":"2026-09-25T15:15:00Z","v":265215,"vw":3.918286},{"c":3.955,"h":3.955,"l":3.905,"n":246,"o":3.91,"t":"2026-09-25T15:30:00Z","v":21003,"vw":3.938108},{"c":4.025,"h":4.045,"l":3.945,"n":840,"o":3.945,"t":"2026-09-25T15:45:00Z","v":120263,"vw":4.018955},{"c":4.025,"h":4.05,"l":4.015,"n":361,"o":4.025,"t":"2026-09-25T16:00:00Z","v":43693,"vw":4.036016},{"c":4.015,"h":4.04,"l":3.99,"n":307,"o":4.025,"t":"2026-09-25T16:15:00Z","v":27655,"vw":4.013417},{"c":4.015,"h":4.025,"l":4,"n":236,"o":4.01,"t":"2026-09-25T16:30:00Z","v":21878,"vw":4.014438},{"c":4.02,"h":4.03,"l":4.01,"n":381,"o":4.015,"t":"2026-09-25T16:45:00Z","v":41016,"vw":4.020429},{"c":4.015,"h":4.04,"l":4.005,"n":237,"o":4.02,"t":"2026-09-25T17:00:00Z","v":39647,"vw":4.030739},{"c":4.005,"h":4.02,"l":4,"n":227,"o":4.015,"t":"2026-09-25T17:15:00Z","v":23386,"vw":4.006427},{"c":3.925,"h":4.025,"l":3.925,"n":1061,"o":4.005,"t":"2026-09-25T17:30:00Z","v":142017,"vw":3.994008},{"c":3.935,"h":3.945,"l":3.905,"n":1261,"o":3.925,"t":"2026-09-25T17:45:00Z","v":157204,"vw":3.927709},{"c":3.94,"h":3.945,"l":3.93,"n":355,"o":3.935,"t":"2026-09-25T18:00:00Z","v":32967,"vw":3.936082},{"c":3.935,"h":3.955,"l":3.935,"n":458,"o":3.94,"t":"2026-09-25T18:15:00Z","v":39303,"vw":3.945932},{"c":3.955,"h":3.965,"l":3.925,"n":809,"o":3.94,"t":"2026-09-25T18:30:00Z","v":91474,"vw":3.93921},{"c":3.965,"h":3.97,"l":3.945,"n":262,"o":3.955,"t":"2026-09-25T18:45:00Z","v":21310,"vw":3.955665},{"c":3.975,"h":3.98,"l":3.965,"n":374,"o":3.965,"t":"2026-09-25T19:00:00Z","v":20924,"vw":3.970868},{"c":3.975,"h":4,"l":3.96,"n":905,"o":3.975,"t":"2026-09-25T19:15:00Z","v":121612,"vw":3.987486},{"c":3.985,"h":3.99,"l":3.96,"n":508,"o":3.97,"t":"2026-09-25T19:30:00Z","v":41514,"vw":3.970296},{"c":3.89,"h":4.025,"l":3.885,"n":1954,"o":3.985,"t":"2026-09-25T19:45:00Z","v":196677,"vw":3.955357},{"c":3.9,"h":3.9,"l":3.9,"n":9,"o":3.9,"t":"2026-09-25T20:00:00Z","v":96399,"vw":3.9},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-25T20:15:00Z","v":400,"vw":3.96},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-28T08:00:00Z","v":105,"vw":3.77},{"c":3.9,"h":4.04,"l":3.9,"n":5,"o":4.04,"t":"2026-09-28T13:00:00Z","v":687,"vw":3.936142},{"c":3.88,"h":3.93,"l":3.76,"n":587,"o":3.85,"t":"2026-09-28T13:30:00Z","v":133443,"vw":3.856543},{"c":3.934,"h":3.94,"l":3.85,"n":718,"o":3.87,"t":"2026-09-28T13:45:00Z","v":83156,"vw":3.896339},{"c":4.035,"h":4.04,"l":3.91,"n":569,"o":3.935,"t":"2026-09-28T14:00:00Z","v":44184,"vw":3.978042},{"c":4.02,"h":4.09,"l":4.02,"n":864,"o":4.035,"t":"2026-09-28T14:15:00Z","v":67450,"vw":4.066728},{"c":4.025,"h":4.025,"l":4,"n":402,"o":4.02,"t":"2026-09-28T14:30:00Z","v":33694,"vw":4.015471},{"c":4.065,"h":4.075,"l":4.02,"n":553,"o":4.025,"t":"2026-09-28T14:45:00Z","v":50222,"vw":4.055845},{"c":4.07,"h":4.075,"l":4.04,"n":469,"o":4.065,"t":"2026-09-28T15:00:00Z","v":41055,"vw":4.057255},{"c":4.055,"h":4.065,"l":4.03,"n":458,"o":4.065,"t":"2026-09-28T15:15:00Z","v":39813,"vw":4.047236},{"c":4.05,"h":4.075,"l":4.05,"n":317,"o":4.055,"t":"2026-09-28T15:30:00Z","v":27181,"vw":4.063923},{"c":4.04,"h":4.0583,"l":4.035,"n":361,"o":4.05,"t":"2026-09-28T15:45:00Z","v":30029,"vw":4.047764},{"c":4.06,"h":4.1,"l":4.04,"n":498,"o":4.04,"t":"2026-09-28T16:00:00Z","v":78858,"vw":4.07903},{"c":4.085,"h":4.095,"l":4.05,"n":426,"o":4.062,"t":"2026-09-28T16:15:00Z","v":28988,"vw":4.07285},{"c":4.085,"h":4.095,"l":4.08,"n":423,"o":4.085,"t":"2026-09-28T16:30:00Z","v":33817,"vw":4.088699},{"c":4.09,"h":4.095,"l":4.045,"n":434,"o":4.085,"t":"2026-09-28T16:45:00Z","v":46832,"vw":4.068914},{"c":4.125,"h":4.14,"l":4.085,"n":658,"o":4.085,"t":"2026-09-28T17:00:00Z","v":81198,"vw":4.108021},{"c":4.105,"h":4.125,"l":4.1,"n":336,"o":4.12,"t":"2026-09-28T17:15:00Z","v":29610,"vw":4.11024},{"c":4.12,"h":4.145,"l":4.1,"n":377,"o":4.1,"t":"2026-09-28T17:30:00Z","v":34801,"vw":4.125287},{"c":4.135,"h":4.135,"l":4.115,"n":414,"o":4.13,"t":"2026-09-28T17:45:00Z","v":43462,"vw":4.123336},{"c":4.145,"h":4.145,"l":4.12,"n":298,"o":4.135,"t":"2026-09-28T18:00:00Z","v":25400,"vw":4.129111},{"c":4.12,"h":4.15,"l":4.12,"n":252,"o":4.145,"t":"2026-09-28T18:15:00Z","v":28198,"vw":4.137585},{"c":4.125,"h":4.135,"l":4.12,"n":324,"o":4.125,"t":"2026-09-28T18:30:00Z","v":25185,"vw":4.1278},{"c":4.155,"h":4.195,"l":4.115,"n":874,"o":4.125,"t":"2026-09-28T18:45:00Z","v":91948,"vw":4.153433},{"c":4.185,"h":4.185,"l":4.14,"n":461,"o":4.155,"t":"2026-09-28T19:00:00Z","v":48740,"vw":4.158174},{"c":4.16,"h":4.19,"l":4.155,"n":503,"o":4.175,"t":"2026-09-28T19:15:00Z","v":45894,"vw":4.171942},{"c":4.16,"h":4.165,"l":4.145,"n":680,"o":4.165,"t":"2026-09-28T19:30:00Z","v":65668,"vw":4.157733},{"c":4.16,"h":4.19,"l":4.135,"n":1680,"o":4.155,"t":"2026-09-28T19:45:00Z","v":208485,"vw":4.16442},{"c":4.18,"h":4.18,"l":4.18,"n":11,"o":4.18,"t":"2026-09-28T20:00:00Z","v":107746,"vw":4.18},{"c":4.1992,"h":4.1995,"l":4.1992,"n":2,"o":4.1995,"t":"2026-09-29T09:00:00Z","v":200,"vw":4.19935},{"c":4.41,"h":4.41,"l":4.19,"n":102,"o":4.19,"t":"2026-09-29T11:00:00Z","v":33997,"vw":4.225845},{"c":4.5,"h":4.5,"l":4.4,"n":203,"o":4.4,"t":"2026-09-29T11:30:00Z","v":7313,"vw":4.409193},{"c":4.39,"h":4.5,"l":4.39,"n":102,"o":4.48,"t":"2026-09-29T11:45:00Z","v":1740,"vw":4.476757},{"c":4.48,"h":4.54,"l":4.48,"n":199,"o":4.49,"t":"2026-09-29T12:15:00Z","v":5439,"vw":4.511443},{"c":4.52,"h":4.6513,"l":4.465,"n":103,"o":4.6513,"t":"2026-09-29T12:30:00Z","v":8212,"vw":4.61926},{"c":4.46,"h":4.5,"l":4.4,"n":191,"o":4.5,"t":"2026-09-29T12:45:00Z","v":6720,"vw":4.415826},{"c":4.42,"h":4.49,"l":4.42,"n":6,"o":4.46,"t":"2026-09-29T13:00:00Z","v":588,"vw":4.445145},{"c":4.58,"h":4.58,"l":4.55,"n":8,"o":4.55,"t":"2026-09-29T13:15:00Z","v":1542,"vw":4.563966},{"c":4.2,"h":4.57,"l":4.19,"n":1063,"o":4.545,"t":"2026-09-29T13:30:00Z","v":331164,"vw":4.352184},{"c":4.12,"h":4.2,"l":4.114,"n":374,"o":4.199,"t":"2026-09-29T13:45:00Z","v":111044,"vw":4.142515},{"c":4.135,"h":4.155,"l":4.11,"n":344,"o":4.11,"t":"2026-09-29T14:00:00Z","v":51171,"vw":4.124287},{"c":4.105,"h":4.14,"l":4.1,"n":317,"o":4.135,"t":"2026-09-29T14:15:00Z","v":23062,"vw":4.115801},{"c":4.11,"h":4.12,"l":4.08,"n":261,"o":4.1,"t":"2026-09-29T14:30:00Z","v":46160,"vw":4.09716},{"c":4.115,"h":4.12,"l":4.085,"n":234,"o":4.1086,"t":"2026-09-29T14:45:00Z","v":15171,"vw":4.099359},{"c":4.105,"h":4.12,"l":4.07,"n":397,"o":4.11,"t":"2026-09-29T15:00:00Z","v":33766,"vw":4.094175},{"c":4.085,"h":4.105,"l":4.07,"n":292,"o":4.105,"t":"2026-09-29T15:15:00Z","v":21856,"vw":4.086298},{"c":4.135,"h":4.155,"l":4.085,"n":560,"o":4.085,"t":"2026-09-29T15:30:00Z","v":46887,"vw":4.125439},{"c":4.115,"h":4.185,"l":4.111,"n":431,"o":4.1353,"t":"2026-09-29T15:45:00Z","v":45801,"vw":4.149452},{"c":4.09,"h":4.115,"l":4.09,"n":220,"o":4.115,"t":"2026-09-29T16:00:00Z","v":12933,"vw":4.107532},{"c":4.11,"h":4.13,"l":4.08,"n":208,"o":4.09,"t":"2026-09-29T16:15:00Z","v":26695,"vw":4.112095},{"c":4.1,"h":4.115,"l":4.1,"n":230,"o":4.115,"t":"2026-09-29T16:30:00Z","v":10225,"vw":4.110956},{"c":4.125,"h":4.125,"l":4.1,"n":165,"o":4.1,"t":"2026-09-29T16:45:00Z","v":14258,"vw":4.113841},{"c":4.105,"h":4.14,"l":4.1,"n":234,"o":4.125,"t":"2026-09-29T17:00:00Z","v":13920,"vw":4.125173},{"c":4.105,"h":4.11,"l":4.09,"n":288,"o":4.105,"t":"2026-09-29T17:15:00Z","v":18876,"vw":4.102595},{"c":4.11,"h":4.12,"l":4.105,"n":269,"o":4.105,"t":"2026-09-29T17:30:00Z","v":16500,"vw":4.109374},{"c":4.105,"h":4.115,"l":4.1,"n":224,"o":4.115,"t":"2026-09-29T17:45:00Z","v":12104,"vw":4.110645},{"c":4.12,"h":4.13,"l":4.105,"n":419,"o":4.105,"t":"2026-09-29T18:00:00Z","v":31847,"vw":4.120933},{"c":4.125,"h":4.125,"l":4.1,"n":332,"o":4.125,"t":"2026-09-29T18:15:00Z","v":21343,"vw":4.1107},{"c":4.105,"h":4.125,"l":4.1,"n":229,"o":4.125,"t":"2026-09-29T18:30:00Z","v":14167,"vw":4.111552},{"c":4.095,"h":4.12,"l":4.095,"n":366,"o":4.105,"t":"2026-09-29T18:45:00Z","v":21337,"vw":4.106882},{"c":4.12,"h":4.12,"l":4.095,"n":359,"o":4.095,"t":"2026-09-29T19:00:00Z","v":29177,"vw":4.1119},{"c":4.135,"h":4.1499,"l":4.125,"n":303,"o":4.125,"t":"2026-09-29T19:15:00Z","v":31010,"vw":4.141769},{"c":4.11,"h":4.14,"l":4.11,"n":441,"o":4.14,"t":"2026-09-29T19:30:00Z","v":31307,"vw":4.125584},{"c":4.095,"h":4.125,"l":4.08,"n":1542,"o":4.11,"t":"2026-09-29T19:45:00Z","v":250595,"vw":4.10655},{"c":4.09,"h":4.09,"l":4.09,"n":9,"o":4.09,"t":"2026-09-29T20:00:00Z","v":135748,"vw":4.09},{"c":4.1589,"h":4.1589,"l":4.1589,"n":1,"o":4.1589,"t":"2026-09-29T22:30:00Z","v":100,"vw":4.1589},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-09-29T23:30:00Z","v":700,"vw":4.14},{"c":4.1401,"h":4.1401,"l":4.14,"n":2,"o":4.14,"t":"2026-09-29T23:45:00Z","v":200,"vw":4.14005},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-09-30T11:00:00Z","v":503,"vw":4.1},{"c":4.14,"h":4.18,"l":4.12,"n":10,"o":4.1657,"t":"2026-09-30T11:30:00Z","v":5466,"vw":4.14249},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-09-30T11:45:00Z","v":819,"vw":4.18},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-09-30T12:15:00Z","v":350,"vw":4.19},{"c":4.22,"h":4.22,"l":4.22,"n":1,"o":4.22,"t":"2026-09-30T12:45:00Z","v":116,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-09-30T13:00:00Z","v":703,"vw":4.22},{"c":4.19,"h":4.27,"l":4.19,"n":18,"o":4.22,"t":"2026-09-30T13:15:00Z","v":2868,"vw":4.21034},{"c":4.274,"h":4.28,"l":4.17,"n":1053,"o":4.19,"t":"2026-09-30T13:30:00Z","v":182336,"vw":4.233103},{"c":4.234,"h":4.2733,"l":4.22,"n":414,"o":4.27,"t":"2026-09-30T13:45:00Z","v":46922,"vw":4.2473},{"c":4.285,"h":4.315,"l":4.214,"n":672,"o":4.23,"t":"2026-09-30T14:00:00Z","v":55109,"vw":4.276968},{"c":4.3,"h":4.345,"l":4.28,"n":586,"o":4.285,"t":"2026-09-30T14:15:00Z","v":48376,"vw":4.314704},{"c":4.195,"h":4.335,"l":4.185,"n":1001,"o":4.3,"t":"2026-09-30T14:30:00Z","v":112165,"vw":4.257581},{"c":4.24,"h":4.25,"l":4.195,"n":656,"o":4.195,"t":"2026-09-30T14:45:00Z","v":49371,"vw":4.227981},{"c":4.275,"h":4.275,"l":4.245,"n":704,"o":4.25,"t":"2026-09-30T15:00:00Z","v":61098,"vw":4.256808},{"c":4.275,"h":4.28,"l":4.23,"n":987,"o":4.275,"t":"2026-09-30T15:15:00Z","v":71963,"vw":4.256068},{"c":4.23,"h":4.295,"l":4.23,"n":690,"o":4.275,"t":"2026-09-30T15:30:00Z","v":69474,"vw":4.273667},{"c":4.29,"h":4.305,"l":4.22,"n":698,"o":4.2392,"t":"2026-09-30T15:45:00Z","v":100236,"vw":4.270668},{"c":4.275,"h":4.29,"l":4.265,"n":573,"o":4.2852,"t":"2026-09-30T16:00:00Z","v":57671,"vw":4.278289},{"c":4.27,"h":4.28,"l":4.26,"n":560,"o":4.27,"t":"2026-09-30T16:15:00Z","v":42556,"vw":4.269938},{"c":4.265,"h":4.28,"l":4.255,"n":524,"o":4.28,"t":"2026-09-30T16:30:00Z","v":29454,"vw":4.266124},{"c":4.265,"h":4.27,"l":4.25,"n":576,"o":4.26,"t":"2026-09-30T16:45:00Z","v":34888,"vw":4.263633},{"c":4.265,"h":4.27,"l":4.249,"n":397,"o":4.26,"t":"2026-09-30T17:00:00Z","v":31679,"vw":4.258076},{"c":4.185,"h":4.265,"l":4.18,"n":509,"o":4.265,"t":"2026-09-30T17:15:00Z","v":40102,"vw":4.221205},{"c":4.215,"h":4.23,"l":4.18,"n":432,"o":4.18,"t":"2026-09-30T17:30:00Z","v":70575,"vw":4.219152},{"c":4.205,"h":4.225,"l":4.2,"n":372,"o":4.215,"t":"2026-09-30T17:45:00Z","v":20128,"vw":4.212002},{"c":4.205,"h":4.215,"l":4.19,"n":288,"o":4.205,"t":"2026-09-30T18:00:00Z","v":24630,"vw":4.204918},{"c":4.21,"h":4.215,"l":4.195,"n":364,"o":4.2,"t":"2026-09-30T18:15:00Z","v":25254,"vw":4.206945},{"c":4.205,"h":4.215,"l":4.2,"n":274,"o":4.2,"t":"2026-09-30T18:30:00Z","v":23060,"vw":4.2071},{"c":4.185,"h":4.205,"l":4.18,"n":301,"o":4.2,"t":"2026-09-30T18:45:00Z","v":16885,"vw":4.192327},{"c":4.215,"h":4.215,"l":4.18,"n":328,"o":4.185,"t":"2026-09-30T19:00:00Z","v":15273,"vw":4.198457},{"c":4.22,"h":4.23,"l":4.21,"n":370,"o":4.21,"t":"2026-09-30T19:15:00Z","v":30326,"vw":4.219739},{"c":4.2,"h":4.23,"l":4.2,"n":497,"o":4.225,"t":"2026-09-30T19:30:00Z","v":40574,"vw":4.211464},{"c":4.14,"h":4.205,"l":4.135,"n":1826,"o":4.205,"t":"2026-09-30T19:45:00Z","v":228352,"vw":4.16644},{"c":4.14,"h":4.14,"l":4.14,"n":11,"o":4.14,"t":"2026-09-30T20:00:00Z","v":143575,"vw":4.14},{"c":4.74,"h":4.74,"l":4.74,"n":3,"o":4.74,"t":"2026-10-01T08:00:00Z","v":200,"vw":4.74},{"c":4.2,"h":4.2,"l":4.2,"n":11,"o":4.2,"t":"2026-10-01T08:15:00Z","v":369,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-01T08:30:00Z","v":100,"vw":4.2},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-10-01T11:00:00Z","v":422,"vw":4.35},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-01T11:45:00Z","v":100,"vw":4.27},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-01T12:00:00Z","v":187,"vw":4.1},{"c":4.165,"h":4.1823,"l":4.165,"n":6,"o":4.1823,"t":"2026-10-01T12:30:00Z","v":1500,"vw":4.176533},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T12:45:00Z","v":500,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-01T13:00:00Z","v":222,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-01T13:15:00Z","v":4005,"vw":4.14},{"c":4.149,"h":4.17,"l":4.094,"n":299,"o":4.14,"t":"2026-10-01T13:30:00Z","v":37579,"vw":4.13619},{"c":4.15,"h":4.15,"l":4.08,"n":325,"o":4.13,"t":"2026-10-01T13:45:00Z","v":22051,"vw":4.118611},{"c":4.155,"h":4.175,"l":4.125,"n":468,"o":4.15,"t":"2026-10-01T14:00:00Z","v":60769,"vw":4.151402},{"c":4.095,"h":4.155,"l":4.094,"n":516,"o":4.155,"t":"2026-10-01T14:15:00Z","v":44933,"vw":4.123355},{"c":4.085,"h":4.1,"l":4.08,"n":311,"o":4.09,"t":"2026-10-01T14:30:00Z","v":16453,"vw":4.090693},{"c":4.09,"h":4.115,"l":4.085,"n":407,"o":4.09,"t":"2026-10-01T14:45:00Z","v":29987,"vw":4.099111},{"c":4.09,"h":4.1,"l":4.085,"n":295,"o":4.095,"t":"2026-10-01T15:00:00Z","v":14316,"vw":4.093404},{"c":4.075,"h":4.105,"l":4.075,"n":405,"o":4.095,"t":"2026-10-01T15:15:00Z","v":44929,"vw":4.088006},{"c":4.075,"h":4.09,"l":4.065,"n":440,"o":4.08,"t":"2026-10-01T15:30:00Z","v":32371,"vw":4.078975},{"c":4.105,"h":4.1099,"l":4.075,"n":277,"o":4.075,"t":"2026-10-01T15:45:00Z","v":18278,"vw":4.091292},{"c":4.09,"h":4.13,"l":4.085,"n":319,"o":4.105,"t":"2026-10-01T16:00:00Z","v":34022,"vw":4.108643},{"c":4.1,"h":4.105,"l":4.08,"n":180,"o":4.08,"t":"2026-10-01T16:15:00Z","v":8810,"vw":4.096344},{"c":4.08,"h":4.11,"l":4.08,"n":218,"o":4.095,"t":"2026-10-01T16:30:00Z","v":12101,"vw":4.098908},{"c":4.075,"h":4.095,"l":4.07,"n":292,"o":4.085,"t":"2026-10-01T16:45:00Z","v":22913,"vw":4.082981},{"c":4.085,"h":4.085,"l":4.065,"n":216,"o":4.07,"t":"2026-10-01T17:00:00Z","v":10352,"vw":4.074324},{"c":4.105,"h":4.105,"l":4.07,"n":217,"o":4.08,"t":"2026-10-01T17:15:00Z","v":12235,"vw":4.086509},{"c":4.14,"h":4.155,"l":4.105,"n":485,"o":4.11,"t":"2026-10-01T17:30:00Z","v":27656,"vw":4.132673},{"c":4.1,"h":4.14,"l":4.095,"n":288,"o":4.135,"t":"2026-10-01T17:45:00Z","v":19254,"vw":4.121972},{"c":4.085,"h":4.105,"l":4.075,"n":205,"o":4.105,"t":"2026-10-01T18:00:00Z","v":14108,"vw":4.087469},{"c":4.1,"h":4.115,"l":4.085,"n":212,"o":4.09,"t":"2026-10-01T18:15:00Z","v":11273,"vw":4.101157},{"c":4.075,"h":4.105,"l":4.075,"n":183,"o":4.095,"t":"2026-10-01T18:30:00Z","v":9954,"vw":4.090266},{"c":4.055,"h":4.075,"l":4.05,"n":226,"o":4.075,"t":"2026-10-01T18:45:00Z","v":15198,"vw":4.06053},{"c":4.055,"h":4.06,"l":4.045,"n":353,"o":4.05,"t":"2026-10-01T19:00:00Z","v":17285,"vw":4.053452},{"c":4.045,"h":4.065,"l":4.04,"n":381,"o":4.05,"t":"2026-10-01T19:15:00Z","v":21804,"vw":4.053987},{"c":4.045,"h":4.065,"l":4.04,"n":588,"o":4.045,"t":"2026-10-01T19:30:00Z","v":47127,"vw":4.051763},{"c":4.085,"h":4.09,"l":4.04,"n":1686,"o":4.045,"t":"2026-10-01T19:45:00Z","v":217689,"vw":4.064487},{"c":4.08,"h":4.08,"l":4.07,"n":11,"o":4.07,"t":"2026-10-01T20:00:00Z","v":136655,"vw":4.070008},{"c":4.095,"h":4.095,"l":4.095,"n":1,"o":4.095,"t":"2026-10-01T20:15:00Z","v":100,"vw":4.095},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-01T20:45:00Z","v":131,"vw":4.07},{"c":4.0744,"h":4.0744,"l":4.0744,"n":1,"o":4.0744,"t":"2026-10-01T23:30:00Z","v":500,"vw":4.0744},{"c":4.25,"h":4.25,"l":4.25,"n":7,"o":4.25,"t":"2026-10-02T12:15:00Z","v":106,"vw":4.25},{"c":4.2125,"h":4.22,"l":4.145,"n":11,"o":4.1968,"t":"2026-10-02T12:45:00Z","v":6586,"vw":4.206184},{"c":4.08,"h":4.08,"l":4.08,"n":5,"o":4.08,"t":"2026-10-02T13:15:00Z","v":454,"vw":4.08},{"c":4.155,"h":4.19,"l":4.08,"n":413,"o":4.13,"t":"2026-10-02T13:30:00Z","v":51907,"vw":4.14974},{"c":4.17,"h":4.2,"l":4.155,"n":281,"o":4.17,"t":"2026-10-02T13:45:00Z","v":25961,"vw":4.175546},{"c":4.165,"h":4.195,"l":4.155,"n":388,"o":4.16,"t":"2026-10-02T14:00:00Z","v":51285,"vw":4.179946},{"c":4.135,"h":4.17,"l":4.125,"n":311,"o":4.165,"t":"2026-10-02T14:15:00Z","v":29497,"vw":4.139617},{"c":4.045,"h":4.13,"l":4.04,"n":708,"o":4.13,"t":"2026-10-02T14:30:00Z","v":83664,"vw":4.080782},{"c":4.085,"h":4.095,"l":4.045,"n":458,"o":4.05,"t":"2026-10-02T14:45:00Z","v":41119,"vw":4.062381},{"c":4.045,"h":4.085,"l":4.04,"n":486,"o":4.085,"t":"2026-10-02T15:00:00Z","v":43483,"vw":4.053665},{"c":4.03,"h":4.045,"l":4.02,"n":352,"o":4.045,"t":"2026-10-02T15:15:00Z","v":36671,"vw":4.035139},{"c":4.0398,"h":4.04,"l":4.025,"n":224,"o":4.025,"t":"2026-10-02T15:30:00Z","v":19637,"vw":4.03372},{"c":4.04,"h":4.05,"l":4.03,"n":390,"o":4.035,"t":"2026-10-02T15:45:00Z","v":30257,"vw":4.040134},{"c":4.04,"h":4.065,"l":4.035,"n":216,"o":4.045,"t":"2026-10-02T16:00:00Z","v":15486,"vw":4.048808},{"c":4.035,"h":4.04,"l":4.03,"n":151,"o":4.0357,"t":"2026-10-02T16:15:00Z","v":15256,"vw":4.036184},{"c":4.055,"h":4.065,"l":4.035,"n":186,"o":4.035,"t":"2026-10-02T16:30:00Z","v":18737,"vw":4.0503},{"c":4.035,"h":4.055,"l":4.035,"n":269,"o":4.05,"t":"2026-10-02T16:45:00Z","v":28897,"vw":4.043434},{"c":4.045,"h":4.055,"l":4.035,"n":167,"o":4.04,"t":"2026-10-02T17:00:00Z","v":28384,"vw":4.046021},{"c":4.035,"h":4.05,"l":4.0348,"n":161,"o":4.04,"t":"2026-10-02T17:15:00Z","v":15666,"vw":4.042764},{"c":4.035,"h":4.04,"l":4.035,"n":173,"o":4.035,"t":"2026-10-02T17:30:00Z","v":16524,"vw":4.037546},{"c":4.06,"h":4.06,"l":4.04,"n":146,"o":4.04,"t":"2026-10-02T17:45:00Z","v":14314,"vw":4.044855},{"c":4.035,"h":4.055,"l":4.035,"n":181,"o":4.055,"t":"2026-10-02T18:00:00Z","v":9480,"vw":4.046131},{"c":4.0185,"h":4.04,"l":4.01,"n":279,"o":4.04,"t":"2026-10-02T18:15:00Z","v":36967,"vw":4.025595},{"c":4.02,"h":4.0299,"l":4.02,"n":115,"o":4.02,"t":"2026-10-02T18:30:00Z","v":8480,"vw":4.024176},{"c":4.025,"h":4.025,"l":4.015,"n":113,"o":4.024,"t":"2026-10-02T18:45:00Z","v":10795,"vw":4.020048},{"c":4.025,"h":4.03,"l":4.015,"n":223,"o":4.02,"t":"2026-10-02T19:00:00Z","v":22929,"vw":4.022932},{"c":3.984,"h":4.05,"l":3.965,"n":781,"o":4.025,"t":"2026-10-02T19:15:00Z","v":245058,"vw":4.001651},{"c":4.015,"h":4.025,"l":3.97,"n":795,"o":3.985,"t":"2026-10-02T19:30:00Z","v":154570,"vw":3.994317},{"c":4.005,"h":4.025,"l":4,"n":2057,"o":4.015,"t":"2026-10-02T19:45:00Z","v":457712,"vw":4.006881},{"c":3.99,"h":4.03,"l":3.99,"n":15,"o":4.01,"t":"2026-10-02T20:00:00Z","v":107866,"vw":4.009928},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-05T08:00:00Z","v":256,"vw":4.1},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-05T09:15:00Z","v":100,"vw":3.99},{"c":4.2,"h":4.21,"l":3.93,"n":38,"o":4.1,"t":"2026-10-05T11:00:00Z","v":18893,"vw":4.170328},{"c":4.42,"h":4.59,"l":4.3609,"n":32,"o":4.4,"t":"2026-10-05T11:15:00Z","v":7245,"vw":4.41285},{"c":4.31,"h":4.4,"l":4.31,"n":16,"o":4.4,"t":"2026-10-05T11:30:00Z","v":2244,"vw":4.338856},{"c":3.93,"h":4.2038,"l":3.93,"n":6,"o":4.2038,"t":"2026-10-05T12:00:00Z","v":257,"vw":4.060381},{"c":4.1394,"h":4.22,"l":4.1394,"n":7,"o":4.22,"t":"2026-10-05T12:15:00Z","v":3061,"vw":4.193133},{"c":4.13,"h":4.1699,"l":4.13,"n":3,"o":4.1699,"t":"2026-10-05T12:30:00Z","v":2147,"vw":4.152962},{"c":4.14,"h":4.14,"l":4.13,"n":4,"o":4.14,"t":"2026-10-05T12:45:00Z","v":6915,"vw":4.13913},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-05T13:00:00Z","v":623,"vw":4.17},{"c":4.115,"h":4.15,"l":4.045,"n":442,"o":4.05,"t":"2026-10-05T13:30:00Z","v":83541,"vw":4.110718},{"c":4.04,"h":4.115,"l":4,"n":809,"o":4.115,"t":"2026-10-05T13:45:00Z","v":149886,"vw":4.034737},{"c":3.965,"h":4.04,"l":3.96,"n":1124,"o":4.03,"t":"2026-10-05T14:00:00Z","v":153453,"vw":3.998592},{"c":3.85,"h":3.965,"l":3.84,"n":559,"o":3.9601,"t":"2026-10-05T14:15:00Z","v":71647,"vw":3.921406},{"c":3.89,"h":3.89,"l":3.8201,"n":917,"o":3.84,"t":"2026-10-05T14:30:00Z","v":88392,"vw":3.856979},{"c":3.935,"h":3.96,"l":3.895,"n":422,"o":3.895,"t":"2026-10-05T14:45:00Z","v":59297,"vw":3.936554},{"c":3.93,"h":3.945,"l":3.9206,"n":393,"o":3.93,"t":"2026-10-05T15:00:00Z","v":28395,"vw":3.930483},{"c":3.945,"h":3.95,"l":3.915,"n":499,"o":3.92,"t":"2026-10-05T15:15:00Z","v":25369,"vw":3.930779},{"c":4.02,"h":4.04,"l":3.935,"n":794,"o":3.945,"t":"2026-10-05T15:30:00Z","v":142960,"vw":3.967454},{"c":4.075,"h":4.13,"l":4.015,"n":1153,"o":4.025,"t":"2026-10-05T15:45:00Z","v":269362,"vw":4.084772},{"c":4.155,"h":4.2,"l":4.075,"n":765,"o":4.075,"t":"2026-10-05T16:00:00Z","v":150518,"vw":4.130967},{"c":4.155,"h":4.16,"l":4.13,"n":368,"o":4.155,"t":"2026-10-05T16:15:00Z","v":50950,"vw":4.151457},{"c":4.198,"h":4.215,"l":4.14,"n":529,"o":4.155,"t":"2026-10-05T16:30:00Z","v":94667,"vw":4.169998},{"c":4.185,"h":4.225,"l":4.1814,"n":422,"o":4.195,"t":"2026-10-05T16:45:00Z","v":45044,"vw":4.208525},{"c":4.19,"h":4.23,"l":4.165,"n":732,"o":4.18,"t":"2026-10-05T17:00:00Z","v":171190,"vw":4.20617},{"c":4.225,"h":4.2301,"l":4.18,"n":420,"o":4.18,"t":"2026-10-05T17:15:00Z","v":58790,"vw":4.215233},{"c":4.23,"h":4.235,"l":4.205,"n":451,"o":4.225,"t":"2026-10-05T17:30:00Z","v":45068,"vw":4.218026},{"c":4.37,"h":4.395,"l":4.225,"n":1132,"o":4.23,"t":"2026-10-05T17:45:00Z","v":254191,"vw":4.289112},{"c":4.315,"h":4.42,"l":4.315,"n":1220,"o":4.38,"t":"2026-10-05T18:00:00Z","v":135550,"vw":4.358739},{"c":4.415,"h":4.415,"l":4.315,"n":850,"o":4.315,"t":"2026-10-05T18:15:00Z","v":133500,"vw":4.379446},{"c":4.455,"h":4.505,"l":4.42,"n":1264,"o":4.42,"t":"2026-10-05T18:30:00Z","v":222677,"vw":4.469663},{"c":4.45,"h":4.535,"l":4.405,"n":1109,"o":4.455,"t":"2026-10-05T18:45:00Z","v":188886,"vw":4.490401},{"c":4.515,"h":4.525,"l":4.435,"n":1224,"o":4.46,"t":"2026-10-05T19:00:00Z","v":183906,"vw":4.464146},{"c":4.47,"h":4.52,"l":4.465,"n":575,"o":4.515,"t":"2026-10-05T19:15:00Z","v":54534,"vw":4.489762},{"c":4.445,"h":4.475,"l":4.415,"n":2043,"o":4.475,"t":"2026-10-05T19:30:00Z","v":260223,"vw":4.448706},{"c":4.32,"h":4.485,"l":4.28,"n":5954,"o":4.45,"t":"2026-10-05T19:45:00Z","v":736125,"vw":4.355141},{"c":4.27,"h":4.33,"l":4.26,"n":41,"o":4.32,"t":"2026-10-05T20:00:00Z","v":154735,"vw":4.32862},{"c":4.4,"h":4.56,"l":4.254,"n":276,"o":4.27,"t":"2026-10-05T20:30:00Z","v":47729,"vw":4.424748},{"c":4.52,"h":4.52,"l":4.4517,"n":6,"o":4.4517,"t":"2026-10-05T20:45:00Z","v":1724,"vw":4.505661},{"c":4.49,"h":4.6,"l":4.49,"n":334,"o":4.56,"t":"2026-10-05T21:00:00Z","v":29550,"vw":4.550917},{"c":4.46,"h":4.47,"l":4.46,"n":55,"o":4.47,"t":"2026-10-05T21:15:00Z","v":3275,"vw":4.465119},{"c":4.45,"h":4.476,"l":4.41,"n":29,"o":4.45,"t":"2026-10-05T21:30:00Z","v":4919,"vw":4.446458},{"c":4.454,"h":4.484,"l":4.45,"n":11,"o":4.4786,"t":"2026-10-05T21:45:00Z","v":2500,"vw":4.46666},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-05T22:15:00Z","v":100,"vw":4.46},{"c":4.4735,"h":4.48,"l":4.47,"n":33,"o":4.48,"t":"2026-10-05T22:30:00Z","v":885,"vw":4.4745},{"c":4.47,"h":4.5,"l":4.4593,"n":54,"o":4.4593,"t":"2026-10-05T22:45:00Z","v":14400,"vw":4.478205},{"c":4.47,"h":4.47,"l":4.47,"n":3,"o":4.47,"t":"2026-10-05T23:00:00Z","v":1550,"vw":4.47},{"c":4.4515,"h":4.5,"l":4.45,"n":52,"o":4.47,"t":"2026-10-05T23:15:00Z","v":9436,"vw":4.463161},{"c":4.48,"h":4.48,"l":4.479,"n":3,"o":4.479,"t":"2026-10-05T23:45:00Z","v":572,"vw":4.479563},{"c":4.47,"h":4.515,"l":4.34,"n":14,"o":4.5,"t":"2026-10-06T08:00:00Z","v":1027,"vw":4.450948},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-06T08:45:00Z","v":504,"vw":4.47},{"c":4.3795,"h":4.47,"l":4.3795,"n":2,"o":4.47,"t":"2026-10-06T09:00:00Z","v":2100,"vw":4.46569},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-06T10:00:00Z","v":1198,"vw":4.45},{"c":4.54,"h":4.54,"l":4.45,"n":7,"o":4.45,"t":"2026-10-06T10:30:00Z","v":951,"vw":4.476071},{"c":4.55,"h":4.55,"l":4.51,"n":4,"o":4.55,"t":"2026-10-06T10:45:00Z","v":609,"vw":4.543333},{"c":4.53,"h":4.55,"l":4.525,"n":8,"o":4.525,"t":"2026-10-06T11:00:00Z","v":1678,"vw":4.54458},{"c":4.59,"h":4.59,"l":4.52,"n":9,"o":4.52,"t":"2026-10-06T11:15:00Z","v":1118,"vw":4.558117},{"c":4.5,"h":4.64,"l":4.5,"n":7,"o":4.64,"t":"2026-10-06T11:30:00Z","v":1423,"vw":4.595479},{"c":4.56,"h":4.5845,"l":4.5,"n":3,"o":4.5845,"t":"2026-10-06T11:45:00Z","v":1570,"vw":4.575685},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-06T13:00:00Z","v":236,"vw":4.57},{"c":4.65,"h":4.65,"l":4.57,"n":17,"o":4.57,"t":"2026-10-06T13:15:00Z","v":2262,"vw":4.617144},{"c":4.335,"h":4.64,"l":4.31,"n":691,"o":4.64,"t":"2026-10-06T13:30:00Z","v":156626,"vw":4.485209},{"c":4.355,"h":4.42,"l":4.325,"n":677,"o":4.338,"t":"2026-10-06T13:45:00Z","v":84637,"vw":4.362411},{"c":4.265,"h":4.42,"l":4.245,"n":1008,"o":4.36,"t":"2026-10-06T14:00:00Z","v":183013,"vw":4.321655},{"c":4.21,"h":4.275,"l":4.21,"n":599,"o":4.265,"t":"2026-10-06T14:15:00Z","v":70338,"vw":4.231992},{"c":4.2387,"h":4.2399,"l":4.1501,"n":458,"o":4.2,"t":"2026-10-06T14:30:00Z","v":74493,"vw":4.185227},{"c":4.3187,"h":4.32,"l":4.2287,"n":530,"o":4.235,"t":"2026-10-06T14:45:00Z","v":50323,"vw":4.276963},{"c":4.335,"h":4.375,"l":4.305,"n":485,"o":4.31,"t":"2026-10-06T15:00:00Z","v":34931,"vw":4.349242},{"c":4.375,"h":4.38,"l":4.33,"n":437,"o":4.335,"t":"2026-10-06T15:15:00Z","v":71088,"vw":4.348},{"c":4.415,"h":4.455,"l":4.365,"n":1240,"o":4.3786,"t":"2026-10-06T15:30:00Z","v":196547,"vw":4.421813},{"c":4.435,"h":4.445,"l":4.4,"n":468,"o":4.42,"t":"2026-10-06T15:45:00Z","v":72931,"vw":4.430191},{"c":4.41,"h":4.435,"l":4.405,"n":314,"o":4.435,"t":"2026-10-06T16:00:00Z","v":25380,"vw":4.414159},{"c":4.375,"h":4.43,"l":4.35,"n":854,"o":4.41,"t":"2026-10-06T16:15:00Z","v":117011,"vw":4.388879},{"c":4.335,"h":4.375,"l":4.335,"n":240,"o":4.375,"t":"2026-10-06T16:30:00Z","v":14280,"vw":4.359574},{"c":4.31,"h":4.35,"l":4.31,"n":183,"o":4.335,"t":"2026-10-06T16:45:00Z","v":14275,"vw":4.328465},{"c":4.28,"h":4.315,"l":4.28,"n":157,"o":4.315,"t":"2026-10-06T17:00:00Z","v":12355,"vw":4.291144},{"c":4.235,"h":4.28,"l":4.235,"n":323,"o":4.275,"t":"2026-10-06T17:15:00Z","v":20356,"vw":4.248267},{"c":4.24,"h":4.2494,"l":4.235,"n":193,"o":4.235,"t":"2026-10-06T17:30:00Z","v":12817,"vw":4.240882},{"c":4.24,"h":4.255,"l":4.24,"n":164,"o":4.24,"t":"2026-10-06T17:45:00Z","v":10593,"vw":4.246708},{"c":4.2459,"h":4.255,"l":4.235,"n":239,"o":4.245,"t":"2026-10-06T18:00:00Z","v":15465,"vw":4.24803},{"c":4.245,"h":4.26,"l":4.24,"n":166,"o":4.245,"t":"2026-10-06T18:15:00Z","v":9497,"vw":4.248635},{"c":4.235,"h":4.2491,"l":4.23,"n":250,"o":4.2491,"t":"2026-10-06T18:30:00Z","v":14324,"vw":4.23888},{"c":4.235,"h":4.245,"l":4.235,"n":105,"o":4.2392,"t":"2026-10-06T18:45:00Z","v":8015,"vw":4.240497},{"c":4.205,"h":4.235,"l":4.205,"n":182,"o":4.235,"t":"2026-10-06T19:00:00Z","v":11688,"vw":4.219819},{"c":4.205,"h":4.265,"l":4.195,"n":605,"o":4.2,"t":"2026-10-06T19:15:00Z","v":399613,"vw":4.20915},{"c":4.255,"h":4.26,"l":4.19,"n":725,"o":4.205,"t":"2026-10-06T19:30:00Z","v":78676,"vw":4.216718},{"c":4.33,"h":4.33,"l":4.215,"n":2128,"o":4.255,"t":"2026-10-06T19:45:00Z","v":303784,"vw":4.277579},{"c":4.32,"h":4.32,"l":4.32,"n":12,"o":4.32,"t":"2026-10-06T20:00:00Z","v":96639,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-06T20:30:00Z","v":300,"vw":4.32},{"c":4.39,"h":4.39,"l":4.39,"n":4,"o":4.39,"t":"2026-10-07T08:00:00Z","v":185,"vw":4.39},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-07T10:45:00Z","v":168,"vw":4.32},{"c":4.2599,"h":4.33,"l":4.2599,"n":3,"o":4.32,"t":"2026-10-07T11:00:00Z","v":1450,"vw":4.268879},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-07T11:15:00Z","v":200,"vw":4.25},{"c":4.285,"h":4.285,"l":4.285,"n":1,"o":4.285,"t":"2026-10-07T12:45:00Z","v":150,"vw":4.285},{"c":4.375,"h":4.375,"l":4.23,"n":272,"o":4.29,"t":"2026-10-07T13:30:00Z","v":36591,"vw":4.29581},{"c":4.38,"h":4.39,"l":4.32,"n":508,"o":4.38,"t":"2026-10-07T13:45:00Z","v":105979,"vw":4.344099},{"c":4.395,"h":4.41,"l":4.355,"n":799,"o":4.385,"t":"2026-10-07T14:00:00Z","v":124438,"vw":4.383589},{"c":4.435,"h":4.47,"l":4.395,"n":513,"o":4.395,"t":"2026-10-07T14:15:00Z","v":102709,"vw":4.426243},{"c":4.47,"h":4.485,"l":4.415,"n":890,"o":4.43,"t":"2026-10-07T14:30:00Z","v":161256,"vw":4.453343},{"c":4.505,"h":4.52,"l":4.46,"n":639,"o":4.47,"t":"2026-10-07T14:45:00Z","v":127480,"vw":4.487036},{"c":4.515,"h":4.515,"l":4.475,"n":318,"o":4.5,"t":"2026-10-07T15:00:00Z","v":33010,"vw":4.494494},{"c":4.54,"h":4.56,"l":4.515,"n":382,"o":4.52,"t":"2026-10-07T15:15:00Z","v":49178,"vw":4.540976},{"c":4.535,"h":4.555,"l":4.535,"n":361,"o":4.54,"t":"2026-10-07T15:30:00Z","v":70607,"vw":4.547242},{"c":4.515,"h":4.54,"l":4.485,"n":501,"o":4.53,"t":"2026-10-07T15:45:00Z","v":39612,"vw":4.515804},{"c":4.455,"h":4.525,"l":4.445,"n":332,"o":4.52,"t":"2026-10-07T16:00:00Z","v":33593,"vw":4.484893},{"c":4.465,"h":4.51,"l":4.435,"n":442,"o":4.46,"t":"2026-10-07T16:15:00Z","v":47923,"vw":4.470147},{"c":4.425,"h":4.47,"l":4.425,"n":265,"o":4.465,"t":"2026-10-07T16:30:00Z","v":24991,"vw":4.445222},{"c":4.415,"h":4.445,"l":4.41,"n":296,"o":4.43,"t":"2026-10-07T16:45:00Z","v":52189,"vw":4.425973},{"c":4.415,"h":4.43,"l":4.405,"n":370,"o":4.415,"t":"2026-10-07T17:00:00Z","v":31106,"vw":4.418549},{"c":4.375,"h":4.415,"l":4.37,"n":256,"o":4.415,"t":"2026-10-07T17:15:00Z","v":22195,"vw":4.389262},{"c":4.39,"h":4.4,"l":4.375,"n":301,"o":4.375,"t":"2026-10-07T17:30:00Z","v":20439,"vw":4.38895},{"c":4.365,"h":4.39,"l":4.365,"n":191,"o":4.385,"t":"2026-10-07T17:45:00Z","v":10897,"vw":4.376769},{"c":4.355,"h":4.365,"l":4.35,"n":264,"o":4.365,"t":"2026-10-07T18:00:00Z","v":21613,"vw":4.35769},{"c":4.335,"h":4.355,"l":4.325,"n":337,"o":4.355,"t":"2026-10-07T18:15:00Z","v":57075,"vw":4.33866},{"c":4.305,"h":4.335,"l":4.305,"n":295,"o":4.335,"t":"2026-10-07T18:30:00Z","v":29286,"vw":4.320748},{"c":4.305,"h":4.325,"l":4.285,"n":429,"o":4.3,"t":"2026-10-07T18:45:00Z","v":66959,"vw":4.302682},{"c":4.34,"h":4.341,"l":4.29,"n":404,"o":4.305,"t":"2026-10-07T19:00:00Z","v":38166,"vw":4.3159},{"c":4.31,"h":4.355,"l":4.31,"n":347,"o":4.335,"t":"2026-10-07T19:15:00Z","v":35996,"vw":4.339991},{"c":4.35,"h":4.36,"l":4.31,"n":480,"o":4.31,"t":"2026-10-07T19:30:00Z","v":46585,"vw":4.332938},{"c":4.385,"h":4.39,"l":4.35,"n":1544,"o":4.35,"t":"2026-10-07T19:45:00Z","v":203919,"vw":4.373918},{"c":4.38,"h":4.38,"l":4.38,"n":7,"o":4.38,"t":"2026-10-07T20:00:00Z","v":86238,"vw":4.38},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-08T08:00:00Z","v":289,"vw":4.23},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-10-08T11:00:00Z","v":100,"vw":4.31},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-08T12:30:00Z","v":200,"vw":4.32},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-10-08T12:45:00Z","v":228,"vw":4.32},{"c":4.405,"h":4.45,"l":4.32,"n":283,"o":4.33,"t":"2026-10-08T13:30:00Z","v":74917,"vw":4.366694},{"c":4.4,"h":4.43,"l":4.38,"n":268,"o":4.39,"t":"2026-10-08T13:45:00Z","v":19854,"vw":4.41185},{"c":4.455,"h":4.5,"l":4.375,"n":545,"o":4.39,"t":"2026-10-08T14:00:00Z","v":45342,"vw":4.433206},{"c":4.485,"h":4.5,"l":4.425,"n":348,"o":4.455,"t":"2026-10-08T14:15:00Z","v":26998,"vw":4.463303},{"c":4.455,"h":4.535,"l":4.445,"n":729,"o":4.48,"t":"2026-10-08T14:30:00Z","v":61580,"vw":4.495102},{"c":4.425,"h":4.47,"l":4.42,"n":411,"o":4.445,"t":"2026-10-08T14:45:00Z","v":33771,"vw":4.452468},{"c":4.48,"h":4.485,"l":4.425,"n":385,"o":4.425,"t":"2026-10-08T15:00:00Z","v":37601,"vw":4.454574},{"c":4.5,"h":4.52,"l":4.4714,"n":352,"o":4.475,"t":"2026-10-08T15:15:00Z","v":26856,"vw":4.493868},{"c":4.495,"h":4.5,"l":4.46,"n":439,"o":4.495,"t":"2026-10-08T15:30:00Z","v":72335,"vw":4.477839},{"c":4.49,"h":4.515,"l":4.485,"n":441,"o":4.5,"t":"2026-10-08T15:45:00Z","v":37805,"vw":4.494992},{"c":4.455,"h":4.495,"l":4.435,"n":469,"o":4.485,"t":"2026-10-08T16:00:00Z","v":44149,"vw":4.463809},{"c":4.455,"h":4.5,"l":4.45,"n":448,"o":4.455,"t":"2026-10-08T16:15:00Z","v":39512,"vw":4.473324},{"c":4.495,"h":4.495,"l":4.44,"n":560,"o":4.455,"t":"2026-10-08T16:30:00Z","v":54820,"vw":4.462441},{"c":4.53,"h":4.535,"l":4.48,"n":515,"o":4.495,"t":"2026-10-08T16:45:00Z","v":45386,"vw":4.515599},{"c":4.565,"h":4.58,"l":4.52,"n":617,"o":4.525,"t":"2026-10-08T17:00:00Z","v":66095,"vw":4.548965},{"c":4.565,"h":4.585,"l":4.555,"n":530,"o":4.565,"t":"2026-10-08T17:15:00Z","v":44703,"vw":4.570712},{"c":4.595,"h":4.615,"l":4.57,"n":573,"o":4.57,"t":"2026-10-08T17:30:00Z","v":66417,"vw":4.59859},{"c":4.615,"h":4.62,"l":4.595,"n":436,"o":4.595,"t":"2026-10-08T17:45:00Z","v":41497,"vw":4.608463},{"c":4.6244,"h":4.64,"l":4.6,"n":614,"o":4.615,"t":"2026-10-08T18:00:00Z","v":58356,"vw":4.618122},{"c":4.605,"h":4.625,"l":4.57,"n":500,"o":4.625,"t":"2026-10-08T18:15:00Z","v":43842,"vw":4.600542},{"c":4.58,"h":4.605,"l":4.58,"n":229,"o":4.605,"t":"2026-10-08T18:30:00Z","v":14814,"vw":4.595971},{"c":4.565,"h":4.59,"l":4.56,"n":407,"o":4.5891,"t":"2026-10-08T18:45:00Z","v":37983,"vw":4.572728},{"c":4.6001,"h":4.605,"l":4.57,"n":340,"o":4.57,"t":"2026-10-08T19:00:00Z","v":39147,"vw":4.589206},{"c":4.655,"h":4.665,"l":4.595,"n":460,"o":4.605,"t":"2026-10-08T19:15:00Z","v":73177,"vw":4.640833},{"c":4.66,"h":4.685,"l":4.655,"n":779,"o":4.655,"t":"2026-10-08T19:30:00Z","v":88330,"vw":4.664837},{"c":4.63,"h":4.665,"l":4.59,"n":2922,"o":4.655,"t":"2026-10-08T19:45:00Z","v":380957,"vw":4.633615},{"c":4.63,"h":4.64,"l":4.63,"n":20,"o":4.64,"t":"2026-10-08T20:00:00Z","v":612967,"vw":4.639993},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-08T20:15:00Z","v":114,"vw":4.61},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-08T22:30:00Z","v":379,"vw":4.52},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-09T11:15:00Z","v":152,"vw":4.58},{"c":4.5013,"h":4.5013,"l":4.5013,"n":1,"o":4.5013,"t":"2026-10-09T12:00:00Z","v":200,"vw":4.5013},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-09T12:30:00Z","v":113,"vw":4.5},{"c":4.555,"h":4.62,"l":4.5512,"n":398,"o":4.6,"t":"2026-10-09T13:30:00Z","v":45005,"vw":4.589178},{"c":4.68,"h":4.68,"l":4.55,"n":370,"o":4.555,"t":"2026-10-09T13:45:00Z","v":32971,"vw":4.619229},{"c":4.68,"h":4.765,"l":4.67,"n":676,"o":4.675,"t":"2026-10-09T14:00:00Z","v":79430,"vw":4.729022},{"c":4.665,"h":4.68,"l":4.615,"n":540,"o":4.675,"t":"2026-10-09T14:15:00Z","v":35431,"vw":4.645656},{"c":4.72,"h":4.735,"l":4.635,"n":856,"o":4.66,"t":"2026-10-09T14:30:00Z","v":87413,"vw":4.68507},{"c":4.704,"h":4.72,"l":4.6412,"n":475,"o":4.71,"t":"2026-10-09T14:45:00Z","v":46500,"vw":4.687824},{"c":4.625,"h":4.705,"l":4.625,"n":824,"o":4.705,"t":"2026-10-09T15:00:00Z","v":93948,"vw":4.676019},{"c":4.665,"h":4.68,"l":4.605,"n":524,"o":4.625,"t":"2026-10-09T15:15:00Z","v":60585,"vw":4.636086},{"c":4.775,"h":4.775,"l":4.66,"n":647,"o":4.67,"t":"2026-10-09T15:30:00Z","v":77629,"vw":4.730566},{"c":4.855,"h":4.855,"l":4.76,"n":930,"o":4.775,"t":"2026-10-09T15:45:00Z","v":140850,"vw":4.79825},{"c":4.865,"h":4.87,"l":4.835,"n":500,"o":4.855,"t":"2026-10-09T16:00:00Z","v":62449,"vw":4.855099},{"c":4.9,"h":4.905,"l":4.865,"n":354,"o":4.865,"t":"2026-10-09T16:15:00Z","v":39954,"vw":4.890213},{"c":4.8745,"h":4.9,"l":4.86,"n":361,"o":4.895,"t":"2026-10-09T16:30:00Z","v":41465,"vw":4.879333},{"c":4.855,"h":4.9,"l":4.85,"n":407,"o":4.88,"t":"2026-10-09T16:45:00Z","v":37863,"vw":4.874283},{"c":4.855,"h":4.865,"l":4.85,"n":214,"o":4.855,"t":"2026-10-09T17:00:00Z","v":19859,"vw":4.857924},{"c":4.885,"h":4.885,"l":4.805,"n":1079,"o":4.855,"t":"2026-10-09T17:15:00Z","v":201462,"vw":4.842545},{"c":4.895,"h":4.905,"l":4.885,"n":202,"o":4.885,"t":"2026-10-09T17:30:00Z","v":46586,"vw":4.902331},{"c":4.895,"h":4.905,"l":4.875,"n":265,"o":4.895,"t":"2026-10-09T17:45:00Z","v":20069,"vw":4.89072},{"c":4.875,"h":4.895,"l":4.875,"n":269,"o":4.895,"t":"2026-10-09T18:00:00Z","v":21230,"vw":4.88307},{"c":4.885,"h":4.89,"l":4.87,"n":395,"o":4.875,"t":"2026-10-09T18:15:00Z","v":34723,"vw":4.877906},{"c":4.885,"h":4.895,"l":4.885,"n":138,"o":4.885,"t":"2026-10-09T18:30:00Z","v":8430,"vw":4.888443},{"c":4.895,"h":4.91,"l":4.881,"n":377,"o":4.885,"t":"2026-10-09T18:45:00Z","v":43995,"vw":4.897255},{"c":4.895,"h":4.91,"l":4.8822,"n":353,"o":4.895,"t":"2026-10-09T19:00:00Z","v":37726,"vw":4.897659},{"c":4.85,"h":4.9,"l":4.845,"n":633,"o":4.895,"t":"2026-10-09T19:15:00Z","v":71157,"vw":4.878631},{"c":4.845,"h":4.85,"l":4.835,"n":583,"o":4.845,"t":"2026-10-09T19:30:00Z","v":84383,"vw":4.841116},{"c":4.86,"h":4.89,"l":4.84,"n":1862,"o":4.845,"t":"2026-10-09T19:45:00Z","v":228330,"vw":4.864088},{"c":4.87,"h":4.87,"l":4.87,"n":12,"o":4.87,"t":"2026-10-09T20:00:00Z","v":162946,"vw":4.87},{"c":4.8962,"h":4.8962,"l":4.8962,"n":1,"o":4.8962,"t":"2026-10-09T21:45:00Z","v":1000,"vw":4.8962},{"c":4.895,"h":4.895,"l":4.895,"n":1,"o":4.895,"t":"2026-10-09T23:00:00Z","v":500,"vw":4.895},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-10-09T23:45:00Z","v":100,"vw":4.9},{"c":4.88,"h":4.885,"l":4.88,"n":4,"o":4.885,"t":"2026-10-12T11:00:00Z","v":567,"vw":4.883629},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-10-12T11:45:00Z","v":241,"vw":4.9},{"c":4.8556,"h":4.8556,"l":4.8556,"n":1,"o":4.8556,"t":"2026-10-12T12:00:00Z","v":114,"vw":4.8556},{"c":4.85,"h":4.87,"l":4.85,"n":10,"o":4.87,"t":"2026-10-12T13:15:00Z","v":3323,"vw":4.853092},{"c":4.91,"h":4.91,"l":4.78,"n":156,"o":4.86,"t":"2026-10-12T13:30:00Z","v":28975,"vw":4.846652},{"c":4.88,"h":4.91,"l":4.855,"n":130,"o":4.91,"t":"2026-10-12T13:45:00Z","v":11070,"vw":4.883755},{"c":4.84,"h":4.89,"l":4.835,"n":248,"o":4.8701,"t":"2026-10-12T14:00:00Z","v":20166,"vw":4.862422},{"c":4.805,"h":4.845,"l":4.805,"n":225,"o":4.8378,"t":"2026-10-12T14:15:00Z","v":20808,"vw":4.828991},{"c":4.785,"h":4.8,"l":4.7811,"n":182,"o":4.8,"t":"2026-10-12T14:30:00Z","v":15498,"vw":4.790229},{"c":4.81,"h":4.825,"l":4.78,"n":339,"o":4.785,"t":"2026-10-12T14:45:00Z","v":33796,"vw":4.802025},{"c":4.86,"h":4.865,"l":4.8,"n":213,"o":4.805,"t":"2026-10-12T15:00:00Z","v":23879,"vw":4.827201},{"c":4.85,"h":4.88,"l":4.85,"n":240,"o":4.855,"t":"2026-10-12T15:15:00Z","v":25697,"vw":4.863508},{"c":4.81,"h":4.86,"l":4.81,"n":265,"o":4.855,"t":"2026-10-12T15:30:00Z","v":23343,"vw":4.846856},{"c":4.84,"h":4.845,"l":4.81,"n":147,"o":4.815,"t":"2026-10-12T15:45:00Z","v":12108,"vw":4.829691},{"c":4.815,"h":4.835,"l":4.81,"n":164,"o":4.835,"t":"2026-10-12T16:00:00Z","v":8898,"vw":4.822862},{"c":4.81,"h":4.825,"l":4.8,"n":166,"o":4.815,"t":"2026-10-12T16:15:00Z","v":15273,"vw":4.812333},{"c":4.79,"h":4.82,"l":4.78,"n":378,"o":4.805,"t":"2026-10-12T16:30:00Z","v":37413,"vw":4.805396},{"c":4.81,"h":4.82,"l":4.795,"n":95,"o":4.795,"t":"2026-10-12T16:45:00Z","v":9367,"vw":4.810169},{"c":4.815,"h":4.82,"l":4.805,"n":166,"o":4.815,"t":"2026-10-12T17:00:00Z","v":14330,"vw":4.813254},{"c":4.835,"h":4.845,"l":4.81,"n":236,"o":4.82,"t":"2026-10-12T17:15:00Z","v":22549,"vw":4.825566},{"c":4.755,"h":4.835,"l":4.755,"n":311,"o":4.835,"t":"2026-10-12T17:30:00Z","v":32427,"vw":4.78631},{"c":4.73,"h":4.755,"l":4.72,"n":247,"o":4.755,"t":"2026-10-12T17:45:00Z","v":28600,"vw":4.741597},{"c":4.805,"h":4.81,"l":4.725,"n":355,"o":4.735,"t":"2026-10-12T18:00:00Z","v":30879,"vw":4.760544},{"c":4.815,"h":4.89,"l":4.8,"n":618,"o":4.805,"t":"2026-10-12T18:15:00Z","v":64362,"vw":4.842877},{"c":4.8,"h":4.82,"l":4.795,"n":144,"o":4.814,"t":"2026-10-12T18:30:00Z","v":21397,"vw":4.806589},{"c":4.8,"h":4.815,"l":4.79,"n":249,"o":4.8,"t":"2026-10-12T18:45:00Z","v":19820,"vw":4.807002},{"c":4.79,"h":4.835,"l":4.79,"n":321,"o":4.81,"t":"2026-10-12T19:00:00Z","v":29791,"vw":4.814118},{"c":4.81,"h":4.81,"l":4.78,"n":521,"o":4.79,"t":"2026-10-12T19:15:00Z","v":70099,"vw":4.791917},{"c":4.875,"h":4.875,"l":4.815,"n":573,"o":4.815,"t":"2026-10-12T19:30:00Z","v":81788,"vw":4.833601},{"c":4.87,"h":4.89,"l":4.865,"n":1454,"o":4.875,"t":"2026-10-12T19:45:00Z","v":174407,"vw":4.877655},{"c":4.87,"h":4.87,"l":4.87,"n":16,"o":4.87,"t":"2026-10-12T20:00:00Z","v":123434,"vw":4.87},{"c":4.7359,"h":4.7359,"l":4.7359,"n":1,"o":4.7359,"t":"2026-10-13T11:15:00Z","v":150,"vw":4.7359},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-13T13:15:00Z","v":373,"vw":4.75},{"c":4.7901,"h":4.85,"l":4.77,"n":336,"o":4.825,"t":"2026-10-13T13:30:00Z","v":51587,"vw":4.802489},{"c":4.77,"h":4.81,"l":4.74,"n":447,"o":4.8,"t":"2026-10-13T13:45:00Z","v":36130,"vw":4.770727},{"c":4.795,"h":4.805,"l":4.75,"n":513,"o":4.75,"t":"2026-10-13T14:00:00Z","v":35034,"vw":4.784827},{"c":4.785,"h":4.8,"l":4.775,"n":322,"o":4.8,"t":"2026-10-13T14:15:00Z","v":14840,"vw":4.787601},{"c":4.814,"h":4.835,"l":4.784,"n":1190,"o":4.785,"t":"2026-10-13T14:30:00Z","v":78186,"vw":4.810042},{"c":4.775,"h":4.825,"l":4.76,"n":362,"o":4.815,"t":"2026-10-13T14:45:00Z","v":26552,"vw":4.792537},{"c":4.765,"h":4.775,"l":4.74,"n":339,"o":4.77,"t":"2026-10-13T15:00:00Z","v":27046,"vw":4.75738},{"c":4.735,"h":4.765,"l":4.71,"n":356,"o":4.76,"t":"2026-10-13T15:15:00Z","v":30129,"vw":4.738655},{"c":4.72,"h":4.73,"l":4.715,"n":184,"o":4.73,"t":"2026-10-13T15:30:00Z","v":16359,"vw":4.722542},{"c":4.725,"h":4.735,"l":4.715,"n":198,"o":4.72,"t":"2026-10-13T15:45:00Z","v":17019,"vw":4.724518},{"c":4.7358,"h":4.7358,"l":4.7,"n":342,"o":4.72,"t":"2026-10-13T16:00:00Z","v":33460,"vw":4.718221},{"c":4.74,"h":4.745,"l":4.72,"n":227,"o":4.735,"t":"2026-10-13T16:15:00Z","v":12729,"vw":4.730879},{"c":4.705,"h":4.745,"l":4.695,"n":314,"o":4.735,"t":"2026-10-13T16:30:00Z","v":30388,"vw":4.724437},{"c":4.685,"h":4.705,"l":4.675,"n":336,"o":4.705,"t":"2026-10-13T16:45:00Z","v":30090,"vw":4.690044},{"c":4.645,"h":4.7,"l":4.645,"n":294,"o":4.68,"t":"2026-10-13T17:00:00Z","v":25165,"vw":4.676945},{"c":4.645,"h":4.66,"l":4.645,"n":177,"o":4.645,"t":"2026-10-13T17:15:00Z","v":11217,"vw":4.649529},{"c":4.635,"h":4.655,"l":4.635,"n":220,"o":4.65,"t":"2026-10-13T17:30:00Z","v":16755,"vw":4.647171},{"c":4.635,"h":4.645,"l":4.62,"n":258,"o":4.63,"t":"2026-10-13T17:45:00Z","v":18797,"vw":4.634076},{"c":4.62,"h":4.635,"l":4.605,"n":478,"o":4.6309,"t":"2026-10-13T18:00:00Z","v":35698,"vw":4.620381},{"c":4.66,"h":4.665,"l":4.615,"n":373,"o":4.615,"t":"2026-10-13T18:15:00Z","v":31805,"vw":4.634243},{"c":4.675,"h":4.685,"l":4.64,"n":511,"o":4.66,"t":"2026-10-13T18:30:00Z","v":41094,"vw":4.661917},{"c":4.67,"h":4.67,"l":4.645,"n":231,"o":4.67,"t":"2026-10-13T18:45:00Z","v":14454,"vw":4.657315},{"c":4.685,"h":4.69,"l":4.675,"n":184,"o":4.68,"t":"2026-10-13T19:00:00Z","v":12491,"vw":4.682099},{"c":4.685,"h":4.695,"l":4.65,"n":456,"o":4.685,"t":"2026-10-13T19:15:00Z","v":42580,"vw":4.67388},{"c":4.665,"h":4.68,"l":4.66,"n":410,"o":4.675,"t":"2026-10-13T19:30:00Z","v":36217,"vw":4.67302},{"c":4.635,"h":4.67,"l":4.56,"n":3684,"o":4.6601,"t":"2026-10-13T19:45:00Z","v":615550,"vw":4.602601},{"c":4.55,"h":4.8,"l":4.44,"n":166,"o":4.61,"t":"2026-10-13T20:00:00Z","v":151312,"vw":4.610121},{"c":4.67,"h":4.68,"l":4.67,"n":3,"o":4.68,"t":"2026-10-13T20:15:00Z","v":212,"vw":4.675261},{"c":4.6394,"h":4.6394,"l":4.6394,"n":1,"o":4.6394,"t":"2026-10-13T21:30:00Z","v":100,"vw":4.6394},{"c":4.51,"h":4.52,"l":4.4,"n":503,"o":4.52,"t":"2026-10-14T13:30:00Z","v":114309,"vw":4.476899},{"c":4.47,"h":4.51,"l":4.42,"n":287,"o":4.51,"t":"2026-10-14T13:45:00Z","v":25943,"vw":4.455171},{"c":4.555,"h":4.7,"l":4.455,"n":814,"o":4.46,"t":"2026-10-14T14:00:00Z","v":116222,"vw":4.589368},{"c":4.535,"h":4.62,"l":4.515,"n":592,"o":4.56,"t":"2026-10-14T14:15:00Z","v":60170,"vw":4.558443},{"c":4.56,"h":4.565,"l":4.515,"n":492,"o":4.535,"t":"2026-10-14T14:30:00Z","v":41060,"vw":4.541829},{"c":4.545,"h":4.575,"l":4.53,"n":557,"o":4.57,"t":"2026-10-14T14:45:00Z","v":56696,"vw":4.553324},{"c":4.5,"h":4.595,"l":4.485,"n":728,"o":4.545,"t":"2026-10-14T15:00:00Z","v":110977,"vw":4.533231},{"c":4.515,"h":4.52,"l":4.435,"n":1558,"o":4.5,"t":"2026-10-14T15:15:00Z","v":168471,"vw":4.482995},{"c":4.435,"h":4.515,"l":4.435,"n":463,"o":4.515,"t":"2026-10-14T15:30:00Z","v":33282,"vw":4.467903},{"c":4.395,"h":4.435,"l":4.39,"n":397,"o":4.435,"t":"2026-10-14T15:45:00Z","v":37570,"vw":4.426895},{"c":4.345,"h":4.405,"l":4.33,"n":400,"o":4.395,"t":"2026-10-14T16:00:00Z","v":35067,"vw":4.375529},{"c":4.325,"h":4.355,"l":4.32,"n":606,"o":4.34,"t":"2026-10-14T16:15:00Z","v":58778,"vw":4.336324},{"c":4.335,"h":4.345,"l":4.32,"n":342,"o":4.32,"t":"2026-10-14T16:30:00Z","v":34596,"vw":4.333622},{"c":4.325,"h":4.34,"l":4.31,"n":260,"o":4.34,"t":"2026-10-14T16:45:00Z","v":17633,"vw":4.325697},{"c":4.34,"h":4.355,"l":4.32,"n":464,"o":4.32,"t":"2026-10-14T17:00:00Z","v":27051,"vw":4.33669},{"c":4.33,"h":4.34,"l":4.32,"n":289,"o":4.33,"t":"2026-10-14T17:15:00Z","v":17860,"vw":4.332175},{"c":4.34,"h":4.36,"l":4.325,"n":318,"o":4.33,"t":"2026-10-14T17:30:00Z","v":23626,"vw":4.339129},{"c":4.335,"h":4.34,"l":4.325,"n":207,"o":4.335,"t":"2026-10-14T17:45:00Z","v":15404,"vw":4.33237},{"c":4.335,"h":4.345,"l":4.315,"n":304,"o":4.335,"t":"2026-10-14T18:00:00Z","v":23035,"vw":4.32909},{"c":4.305,"h":4.34,"l":4.3,"n":255,"o":4.34,"t":"2026-10-14T18:15:00Z","v":19450,"vw":4.314178},{"c":4.275,"h":4.305,"l":4.27,"n":270,"o":4.305,"t":"2026-10-14T18:30:00Z","v":26909,"vw":4.289563},{"c":4.285,"h":4.29,"l":4.265,"n":462,"o":4.27,"t":"2026-10-14T18:45:00Z","v":58432,"vw":4.272361},{"c":4.265,"h":4.28,"l":4.255,"n":354,"o":4.28,"t":"2026-10-14T19:00:00Z","v":34542,"vw":4.2669},{"c":4.275,"h":4.305,"l":4.26,"n":469,"o":4.26,"t":"2026-10-14T19:15:00Z","v":43943,"vw":4.286638},{"c":4.305,"h":4.305,"l":4.255,"n":822,"o":4.275,"t":"2026-10-14T19:30:00Z","v":99670,"vw":4.271375},{"c":4.215,"h":4.31,"l":4.21,"n":1867,"o":4.305,"t":"2026-10-14T19:45:00Z","v":266680,"vw":4.261141},{"c":4.23,"h":4.23,"l":4.23,"n":8,"o":4.23,"t":"2026-10-14T20:00:00Z","v":119002,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-14T20:30:00Z","v":278,"vw":4.23},{"c":4.27,"h":4.2772,"l":4.27,"n":7,"o":4.2772,"t":"2026-10-14T20:45:00Z","v":701,"vw":4.272257},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-14T21:00:00Z","v":1000,"vw":4.28},{"c":4.36,"h":4.36,"l":4.28,"n":6,"o":4.28,"t":"2026-10-14T22:00:00Z","v":1898,"vw":4.316757},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-14T22:30:00Z","v":1000,"vw":4.48},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-14T22:45:00Z","v":300,"vw":4.29},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-14T23:00:00Z","v":299,"vw":4.3},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-14T23:15:00Z","v":1000,"vw":4.34},{"c":4.3508,"h":4.3508,"l":4.34,"n":4,"o":4.3508,"t":"2026-10-14T23:30:00Z","v":3000,"vw":4.34537},{"c":4.36,"h":4.36,"l":4.34,"n":5,"o":4.34,"t":"2026-10-14T23:45:00Z","v":1856,"vw":4.348117},{"c":4.23,"h":4.23,"l":4.23,"n":4,"o":4.23,"t":"2026-10-15T11:00:00Z","v":370,"vw":4.23},{"c":4.29,"h":4.3,"l":4.25,"n":13,"o":4.27,"t":"2026-10-15T11:15:00Z","v":2041,"vw":4.282761},{"c":4.2819,"h":4.2819,"l":4.2819,"n":1,"o":4.2819,"t":"2026-10-15T11:45:00Z","v":300,"vw":4.2819},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-15T12:00:00Z","v":200,"vw":4.29},{"c":4.22,"h":4.25,"l":4.22,"n":8,"o":4.25,"t":"2026-10-15T13:15:00Z","v":1732,"vw":4.247407},{"c":4.3,"h":4.3,"l":4.21,"n":259,"o":4.25,"t":"2026-10-15T13:30:00Z","v":66891,"vw":4.244184},{"c":4.27,"h":4.33,"l":4.219,"n":577,"o":4.3,"t":"2026-10-15T13:45:00Z","v":133313,"vw":4.277574},{"c":4.265,"h":4.325,"l":4.26,"n":811,"o":4.31,"t":"2026-10-15T14:00:00Z","v":114732,"vw":4.290283},{"c":4.155,"h":4.265,"l":4.135,"n":384,"o":4.265,"t":"2026-10-15T14:15:00Z","v":46862,"vw":4.185446},{"c":4.195,"h":4.195,"l":4.1,"n":849,"o":4.15,"t":"2026-10-15T14:30:00Z","v":217903,"vw":4.129079},{"c":4.195,"h":4.24,"l":4.155,"n":700,"o":4.2,"t":"2026-10-15T14:45:00Z","v":92065,"vw":4.193801},{"c":4.195,"h":4.215,"l":4.175,"n":354,"o":4.2,"t":"2026-10-15T15:00:00Z","v":37017,"vw":4.196005},{"c":4.185,"h":4.24,"l":4.18,"n":587,"o":4.195,"t":"2026-10-15T15:15:00Z","v":65667,"vw":4.211818},{"c":4.15,"h":4.19,"l":4.145,"n":438,"o":4.185,"t":"2026-10-15T15:30:00Z","v":58658,"vw":4.16729},{"c":4.185,"h":4.185,"l":4.145,"n":268,"o":4.15,"t":"2026-10-15T15:45:00Z","v":25690,"vw":4.162007},{"c":4.155,"h":4.19,"l":4.155,"n":273,"o":4.185,"t":"2026-10-15T16:00:00Z","v":26481,"vw":4.173795},{"c":4.105,"h":4.16,"l":4.1,"n":413,"o":4.155,"t":"2026-10-15T16:15:00Z","v":42276,"vw":4.130508},{"c":4.095,"h":4.105,"l":4.05,"n":618,"o":4.105,"t":"2026-10-15T16:30:00Z","v":132187,"vw":4.077193},{"c":4.09,"h":4.1,"l":4.085,"n":294,"o":4.095,"t":"2026-10-15T16:45:00Z","v":32888,"vw":4.091279},{"c":4.015,"h":4.0886,"l":4.015,"n":655,"o":4.085,"t":"2026-10-15T17:00:00Z","v":122760,"vw":4.04769},{"c":4.015,"h":4.045,"l":4,"n":681,"o":4.015,"t":"2026-10-15T17:15:00Z","v":117741,"vw":4.022157},{"c":4.01,"h":4.025,"l":4,"n":346,"o":4.015,"t":"2026-10-15T17:30:00Z","v":45133,"vw":4.012482},{"c":4.01,"h":4.025,"l":4.005,"n":252,"o":4.01,"t":"2026-10-15T17:45:00Z","v":48541,"vw":4.012745},{"c":4.005,"h":4.015,"l":3.995,"n":225,"o":4,"t":"2026-10-15T18:00:00Z","v":22809,"vw":4.003791},{"c":3.9686,"h":4.005,"l":3.95,"n":354,"o":4.005,"t":"2026-10-15T18:15:00Z","v":60867,"vw":3.971026},{"c":3.945,"h":3.9799,"l":3.945,"n":368,"o":3.9693,"t":"2026-10-15T18:30:00Z","v":39322,"vw":3.964926},{"c":3.965,"h":3.97,"l":3.95,"n":440,"o":3.95,"t":"2026-10-15T18:45:00Z","v":50339,"vw":3.956838},{"c":3.96,"h":3.965,"l":3.95,"n":305,"o":3.965,"t":"2026-10-15T19:00:00Z","v":20217,"vw":3.958584},{"c":3.94,"h":3.965,"l":3.94,"n":380,"o":3.96,"t":"2026-10-15T19:15:00Z","v":41431,"vw":3.953672},{"c":3.995,"h":4.01,"l":3.93,"n":630,"o":3.94,"t":"2026-10-15T19:30:00Z","v":73181,"vw":3.976569},{"c":3.9,"h":4,"l":3.9,"n":1690,"o":3.995,"t":"2026-10-15T19:45:00Z","v":213481,"vw":3.926569},{"c":3.98,"h":3.98,"l":3.9,"n":16,"o":3.905,"t":"2026-10-15T20:00:00Z","v":154872,"vw":3.900477},{"c":3.95,"h":3.95,"l":3.95,"n":5,"o":3.95,"t":"2026-10-15T21:15:00Z","v":332,"vw":3.95},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-15T21:45:00Z","v":400,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-10-15T22:00:00Z","v":1166,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-15T22:30:00Z","v":1001,"vw":3.96},{"c":3.839,"h":3.99,"l":3.8,"n":293,"o":3.9,"t":"2026-10-16T13:30:00Z","v":110455,"vw":3.844909},{"c":3.644,"h":3.83,"l":3.62,"n":996,"o":3.825,"t":"2026-10-16T13:45:00Z","v":181410,"vw":3.714776},{"c":3.745,"h":3.75,"l":3.645,"n":485,"o":3.65,"t":"2026-10-16T14:00:00Z","v":54801,"vw":3.688901},{"c":3.72,"h":3.75,"l":3.695,"n":440,"o":3.745,"t":"2026-10-16T14:15:00Z","v":54674,"vw":3.722663},{"c":3.845,"h":3.845,"l":3.7,"n":671,"o":3.7189,"t":"2026-10-16T14:30:00Z","v":111235,"vw":3.780382},{"c":3.805,"h":3.8589,"l":3.805,"n":601,"o":3.845,"t":"2026-10-16T14:45:00Z","v":82944,"vw":3.835983},{"c":3.77,"h":3.81,"l":3.755,"n":302,"o":3.8074,"t":"2026-10-16T15:00:00Z","v":29293,"vw":3.772994},{"c":3.735,"h":3.76,"l":3.715,"n":407,"o":3.76,"t":"2026-10-16T15:15:00Z","v":38068,"vw":3.73076},{"c":3.73,"h":3.755,"l":3.73,"n":294,"o":3.735,"t":"2026-10-16T15:30:00Z","v":26928,"vw":3.739643},{"c":3.715,"h":3.7475,"l":3.715,"n":326,"o":3.733,"t":"2026-10-16T15:45:00Z","v":26208,"vw":3.728132},{"c":3.675,"h":3.715,"l":3.67,"n":241,"o":3.715,"t":"2026-10-16T16:00:00Z","v":21488,"vw":3.696704},{"c":3.65,"h":3.68,"l":3.645,"n":365,"o":3.67,"t":"2026-10-16T16:15:00Z","v":35793,"vw":3.658875},{"c":3.63,"h":3.6577,"l":3.63,"n":196,"o":3.65,"t":"2026-10-16T16:30:00Z","v":17050,"vw":3.642359},{"c":3.645,"h":3.65,"l":3.625,"n":237,"o":3.63,"t":"2026-10-16T16:45:00Z","v":29351,"vw":3.633565},{"c":3.605,"h":3.65,"l":3.605,"n":160,"o":3.65,"t":"2026-10-16T17:00:00Z","v":9564,"vw":3.62545},{"c":3.61,"h":3.61,"l":3.595,"n":267,"o":3.605,"t":"2026-10-16T17:15:00Z","v":26782,"vw":3.600868},{"c":3.625,"h":3.635,"l":3.6,"n":456,"o":3.61,"t":"2026-10-16T17:30:00Z","v":41024,"vw":3.625373},{"c":3.6,"h":3.635,"l":3.6,"n":246,"o":3.63,"t":"2026-10-16T17:45:00Z","v":18189,"vw":3.615628},{"c":3.595,"h":3.605,"l":3.585,"n":406,"o":3.6,"t":"2026-10-16T18:00:00Z","v":27506,"vw":3.594734},{"c":3.595,"h":3.6,"l":3.5901,"n":155,"o":3.5961,"t":"2026-10-16T18:15:00Z","v":7871,"vw":3.595414},{"c":3.625,"h":3.63,"l":3.58,"n":430,"o":3.595,"t":"2026-10-16T18:30:00Z","v":43823,"vw":3.606811},{"c":3.615,"h":3.63,"l":3.595,"n":406,"o":3.63,"t":"2026-10-16T18:45:00Z","v":39575,"vw":3.616594},{"c":3.625,"h":3.625,"l":3.595,"n":393,"o":3.615,"t":"2026-10-16T19:00:00Z","v":34278,"vw":3.606573},{"c":3.62,"h":3.63,"l":3.615,"n":397,"o":3.63,"t":"2026-10-16T19:15:00Z","v":27152,"vw":3.622526},{"c":3.575,"h":3.615,"l":3.575,"n":432,"o":3.615,"t":"2026-10-16T19:30:00Z","v":43106,"vw":3.600417},{"c":3.565,"h":3.5899,"l":3.56,"n":1450,"o":3.575,"t":"2026-10-16T19:45:00Z","v":119103,"vw":3.570119},{"c":3.58,"h":3.58,"l":3.58,"n":11,"o":3.58,"t":"2026-10-16T20:00:00Z","v":130844,"vw":3.58},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-16T22:45:00Z","v":104,"vw":3.63},{"c":3.73,"h":3.73,"l":3.71,"n":3,"o":3.71,"t":"2026-10-19T08:00:00Z","v":510,"vw":3.720196},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-19T08:15:00Z","v":280,"vw":3.73},{"c":3.6,"h":3.6,"l":3.6,"n":5,"o":3.6,"t":"2026-10-19T09:15:00Z","v":200,"vw":3.6},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-19T10:15:00Z","v":405,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-10-19T12:45:00Z","v":965,"vw":3.65},{"c":3.57,"h":3.68,"l":3.57,"n":225,"o":3.62,"t":"2026-10-19T13:30:00Z","v":51069,"vw":3.606},{"c":3.38,"h":3.56,"l":3.37,"n":908,"o":3.56,"t":"2026-10-19T13:45:00Z","v":90630,"vw":3.466871},{"c":3.4533,"h":3.4599,"l":3.37,"n":878,"o":3.385,"t":"2026-10-19T14:00:00Z","v":109501,"vw":3.420723},{"c":3.495,"h":3.495,"l":3.455,"n":587,"o":3.455,"t":"2026-10-19T14:15:00Z","v":82433,"vw":3.469087},{"c":3.475,"h":3.49,"l":3.465,"n":452,"o":3.49,"t":"2026-10-19T14:30:00Z","v":44463,"vw":3.474973},{"c":3.48,"h":3.495,"l":3.475,"n":255,"o":3.475,"t":"2026-10-19T14:45:00Z","v":17912,"vw":3.481419},{"c":3.495,"h":3.495,"l":3.47,"n":262,"o":3.485,"t":"2026-10-19T15:00:00Z","v":14869,"vw":3.482084},{"c":3.515,"h":3.525,"l":3.4925,"n":227,"o":3.4925,"t":"2026-10-19T15:15:00Z","v":12013,"vw":3.514442},{"c":3.515,"h":3.52,"l":3.5001,"n":279,"o":3.515,"t":"2026-10-19T15:30:00Z","v":21512,"vw":3.510759},{"c":3.505,"h":3.515,"l":3.5,"n":226,"o":3.51,"t":"2026-10-19T15:45:00Z","v":13035,"vw":3.507512},{"c":3.515,"h":3.515,"l":3.48,"n":363,"o":3.505,"t":"2026-10-19T16:00:00Z","v":26030,"vw":3.498203},{"c":3.535,"h":3.535,"l":3.515,"n":174,"o":3.515,"t":"2026-10-19T16:15:00Z","v":9386,"vw":3.523058},{"c":3.575,"h":3.58,"l":3.535,"n":319,"o":3.535,"t":"2026-10-19T16:30:00Z","v":28658,"vw":3.560508},{"c":3.565,"h":3.58,"l":3.56,"n":250,"o":3.575,"t":"2026-10-19T16:45:00Z","v":15456,"vw":3.568854},{"c":3.595,"h":3.595,"l":3.565,"n":338,"o":3.5693,"t":"2026-10-19T17:00:00Z","v":24387,"vw":3.576789},{"c":3.615,"h":3.62,"l":3.585,"n":385,"o":3.595,"t":"2026-10-19T17:15:00Z","v":44606,"vw":3.59525},{"c":3.6,"h":3.635,"l":3.59,"n":389,"o":3.615,"t":"2026-10-19T17:30:00Z","v":28397,"vw":3.61861},{"c":3.6,"h":3.6,"l":3.585,"n":256,"o":3.6,"t":"2026-10-19T17:45:00Z","v":25997,"vw":3.590785},{"c":3.595,"h":3.6,"l":3.59,"n":222,"o":3.595,"t":"2026-10-19T18:00:00Z","v":11635,"vw":3.592704},{"c":3.58,"h":3.6,"l":3.575,"n":359,"o":3.595,"t":"2026-10-19T18:15:00Z","v":27915,"vw":3.585137},{"c":3.575,"h":3.595,"l":3.57,"n":302,"o":3.575,"t":"2026-10-19T18:30:00Z","v":33045,"vw":3.580697},{"c":3.585,"h":3.585,"l":3.565,"n":566,"o":3.575,"t":"2026-10-19T18:45:00Z","v":76955,"vw":3.575019},{"c":3.685,"h":3.695,"l":3.58,"n":1094,"o":3.58,"t":"2026-10-19T19:00:00Z","v":185571,"vw":3.634827},{"c":3.705,"h":3.715,"l":3.67,"n":852,"o":3.69,"t":"2026-10-19T19:15:00Z","v":128876,"vw":3.692462},{"c":3.685,"h":3.72,"l":3.665,"n":996,"o":3.7,"t":"2026-10-19T19:30:00Z","v":122456,"vw":3.687228},{"c":3.71,"h":3.715,"l":3.67,"n":1768,"o":3.685,"t":"2026-10-19T19:45:00Z","v":208257,"vw":3.690458},{"c":3.7,"h":3.7,"l":3.7,"n":8,"o":3.7,"t":"2026-10-19T20:00:00Z","v":278206,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-19T20:30:00Z","v":1700,"vw":3.7},{"c":3.679,"h":3.7,"l":3.679,"n":8,"o":3.68,"t":"2026-10-19T23:30:00Z","v":10136,"vw":3.688112},{"c":3.689,"h":3.69,"l":3.63,"n":318,"o":3.66,"t":"2026-10-20T13:30:00Z","v":35514,"vw":3.657434},{"c":3.725,"h":3.725,"l":3.66,"n":667,"o":3.69,"t":"2026-10-20T13:45:00Z","v":67795,"vw":3.695048},{"c":3.77,"h":3.775,"l":3.714,"n":468,"o":3.72,"t":"2026-10-20T14:00:00Z","v":65772,"vw":3.747025},{"c":3.76,"h":3.77,"l":3.74,"n":268,"o":3.765,"t":"2026-10-20T14:15:00Z","v":19053,"vw":3.759069},{"c":3.81,"h":3.815,"l":3.75,"n":379,"o":3.755,"t":"2026-10-20T14:30:00Z","v":44581,"vw":3.782349},{"c":3.835,"h":3.8399,"l":3.785,"n":293,"o":3.81,"t":"2026-10-20T14:45:00Z","v":33166,"vw":3.818107},{"c":3.7503,"h":3.835,"l":3.7503,"n":398,"o":3.8332,"t":"2026-10-20T15:00:00Z","v":58908,"vw":3.808876},{"c":3.8,"h":3.805,"l":3.7501,"n":591,"o":3.7501,"t":"2026-10-20T15:15:00Z","v":64598,"vw":3.777274},{"c":3.78,"h":3.8,"l":3.7709,"n":246,"o":3.8,"t":"2026-10-20T15:30:00Z","v":22207,"vw":3.783256},{"c":3.755,"h":3.785,"l":3.755,"n":254,"o":3.77,"t":"2026-10-20T15:45:00Z","v":22744,"vw":3.769405},{"c":3.68,"h":3.7503,"l":3.675,"n":451,"o":3.7503,"t":"2026-10-20T16:00:00Z","v":50234,"vw":3.715608},{"c":3.73,"h":3.73,"l":3.68,"n":397,"o":3.68,"t":"2026-10-20T16:15:00Z","v":48739,"vw":3.701186},{"c":3.735,"h":3.755,"l":3.725,"n":305,"o":3.7392,"t":"2026-10-20T16:30:00Z","v":28226,"vw":3.73626},{"c":3.71,"h":3.75,"l":3.71,"n":347,"o":3.74,"t":"2026-10-20T16:45:00Z","v":32633,"vw":3.727706},{"c":3.725,"h":3.725,"l":3.71,"n":350,"o":3.715,"t":"2026-10-20T17:00:00Z","v":25147,"vw":3.719247},{"c":3.74,"h":3.75,"l":3.73,"n":245,"o":3.73,"t":"2026-10-20T17:15:00Z","v":15490,"vw":3.741667},{"c":3.75,"h":3.75,"l":3.73,"n":248,"o":3.745,"t":"2026-10-20T17:30:00Z","v":19596,"vw":3.741304},{"c":3.74,"h":3.75,"l":3.735,"n":319,"o":3.74,"t":"2026-10-20T17:45:00Z","v":24546,"vw":3.741882},{"c":3.76,"h":3.76,"l":3.74,"n":188,"o":3.745,"t":"2026-10-20T18:00:00Z","v":11432,"vw":3.748573},{"c":3.735,"h":3.755,"l":3.725,"n":215,"o":3.755,"t":"2026-10-20T18:15:00Z","v":19826,"vw":3.739744},{"c":3.7199,"h":3.73,"l":3.705,"n":444,"o":3.73,"t":"2026-10-20T18:30:00Z","v":59274,"vw":3.715791},{"c":3.715,"h":3.73,"l":3.715,"n":191,"o":3.715,"t":"2026-10-20T18:45:00Z","v":14913,"vw":3.720736},{"c":3.73,"h":3.74,"l":3.72,"n":252,"o":3.72,"t":"2026-10-20T19:00:00Z","v":19078,"vw":3.728976},{"c":3.72,"h":3.73,"l":3.71,"n":403,"o":3.73,"t":"2026-10-20T19:15:00Z","v":35760,"vw":3.718152},{"c":3.675,"h":3.715,"l":3.675,"n":451,"o":3.715,"t":"2026-10-20T19:30:00Z","v":32999,"vw":3.691604},{"c":3.7,"h":3.715,"l":3.66,"n":1810,"o":3.675,"t":"2026-10-20T19:45:00Z","v":230437,"vw":3.681443},{"c":3.7,"h":3.7,"l":3.7,"n":12,"o":3.7,"t":"2026-10-20T20:00:00Z","v":93124,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-20T21:00:00Z","v":16315,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-21T08:00:00Z","v":962,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-21T13:15:00Z","v":459,"vw":3.7},{"c":3.76,"h":3.785,"l":3.69,"n":254,"o":3.7,"t":"2026-10-21T13:30:00Z","v":45374,"vw":3.735145},{"c":3.72,"h":3.7799,"l":3.685,"n":611,"o":3.74,"t":"2026-10-21T13:45:00Z","v":42388,"vw":3.742721},{"c":3.735,"h":3.75,"l":3.71,"n":446,"o":3.725,"t":"2026-10-21T14:00:00Z","v":28323,"vw":3.735252},{"c":3.735,"h":3.745,"l":3.71,"n":332,"o":3.73,"t":"2026-10-21T14:15:00Z","v":24125,"vw":3.727079},{"c":3.7585,"h":3.765,"l":3.74,"n":272,"o":3.74,"t":"2026-10-21T14:30:00Z","v":26623,"vw":3.751565},{"c":3.735,"h":3.76,"l":3.735,"n":281,"o":3.76,"t":"2026-10-21T14:45:00Z","v":24077,"vw":3.750244},{"c":3.725,"h":3.75,"l":3.705,"n":279,"o":3.735,"t":"2026-10-21T15:00:00Z","v":26368,"vw":3.724979},{"c":3.735,"h":3.74,"l":3.71,"n":289,"o":3.73,"t":"2026-10-21T15:15:00Z","v":17911,"vw":3.725799},{"c":3.705,"h":3.73,"l":3.705,"n":194,"o":3.73,"t":"2026-10-21T15:30:00Z","v":14605,"vw":3.711182},{"c":3.685,"h":3.705,"l":3.68,"n":191,"o":3.7,"t":"2026-10-21T15:45:00Z","v":15839,"vw":3.688351},{"c":3.685,"h":3.69,"l":3.675,"n":277,"o":3.685,"t":"2026-10-21T16:00:00Z","v":36680,"vw":3.68533},{"c":3.655,"h":3.685,"l":3.655,"n":322,"o":3.685,"t":"2026-10-21T16:15:00Z","v":35007,"vw":3.673348},{"c":3.66,"h":3.69,"l":3.66,"n":260,"o":3.66,"t":"2026-10-21T16:30:00Z","v":29030,"vw":3.670313},{"c":3.695,"h":3.695,"l":3.665,"n":267,"o":3.665,"t":"2026-10-21T16:45:00Z","v":18431,"vw":3.680386},{"c":3.7,"h":3.7,"l":3.685,"n":246,"o":3.695,"t":"2026-10-21T17:00:00Z","v":17691,"vw":3.693498},{"c":3.69,"h":3.7,"l":3.6801,"n":135,"o":3.695,"t":"2026-10-21T17:15:00Z","v":11553,"vw":3.692309},{"c":3.705,"h":3.71,"l":3.68,"n":157,"o":3.69,"t":"2026-10-21T17:30:00Z","v":13067,"vw":3.697545},{"c":3.675,"h":3.7,"l":3.675,"n":200,"o":3.7,"t":"2026-10-21T17:45:00Z","v":15547,"vw":3.684923},{"c":3.67,"h":3.6788,"l":3.66,"n":211,"o":3.675,"t":"2026-10-21T18:00:00Z","v":18355,"vw":3.670183},{"c":3.665,"h":3.675,"l":3.66,"n":164,"o":3.675,"t":"2026-10-21T18:15:00Z","v":13918,"vw":3.667835},{"c":3.655,"h":3.665,"l":3.645,"n":251,"o":3.66,"t":"2026-10-21T18:30:00Z","v":19733,"vw":3.651526},{"c":3.65,"h":3.665,"l":3.645,"n":310,"o":3.656,"t":"2026-10-21T18:45:00Z","v":33672,"vw":3.652961},{"c":3.655,"h":3.675,"l":3.65,"n":463,"o":3.655,"t":"2026-10-21T19:00:00Z","v":32361,"vw":3.662099},{"c":3.675,"h":3.695,"l":3.655,"n":367,"o":3.66,"t":"2026-10-21T19:15:00Z","v":29525,"vw":3.675602},{"c":3.7,"h":3.74,"l":3.675,"n":595,"o":3.675,"t":"2026-10-21T19:30:00Z","v":70744,"vw":3.712388},{"c":3.695,"h":3.715,"l":3.685,"n":1132,"o":3.7,"t":"2026-10-21T19:45:00Z","v":134537,"vw":3.696985},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-10-21T20:00:00Z","v":119420,"vw":3.7},{"c":3.75,"h":3.75,"l":3.7,"n":3,"o":3.7,"t":"2026-10-21T21:15:00Z","v":600,"vw":3.741667},{"c":3.83,"h":3.84,"l":3.67,"n":258,"o":3.67,"t":"2026-10-22T13:30:00Z","v":42140,"vw":3.775119},{"c":3.93,"h":3.94,"l":3.8,"n":511,"o":3.8325,"t":"2026-10-22T13:45:00Z","v":82810,"vw":3.877115},{"c":3.855,"h":3.935,"l":3.845,"n":468,"o":3.93,"t":"2026-10-22T14:00:00Z","v":63940,"vw":3.896005},{"c":3.855,"h":3.86,"l":3.835,"n":277,"o":3.85,"t":"2026-10-22T14:15:00Z","v":24707,"vw":3.850573},{"c":3.895,"h":3.895,"l":3.86,"n":453,"o":3.86,"t":"2026-10-22T14:30:00Z","v":46449,"vw":3.878903},{"c":3.925,"h":3.925,"l":3.86,"n":696,"o":3.9,"t":"2026-10-22T14:45:00Z","v":76962,"vw":3.89273},{"c":3.92,"h":3.925,"l":3.895,"n":302,"o":3.92,"t":"2026-10-22T15:00:00Z","v":31916,"vw":3.913169},{"c":3.945,"h":3.965,"l":3.9201,"n":350,"o":3.925,"t":"2026-10-22T15:15:00Z","v":45506,"vw":3.946028},{"c":3.905,"h":3.965,"l":3.905,"n":355,"o":3.95,"t":"2026-10-22T15:30:00Z","v":49297,"vw":3.933612},{"c":3.905,"h":3.92,"l":3.9,"n":194,"o":3.905,"t":"2026-10-22T15:45:00Z","v":18057,"vw":3.908875},{"c":3.895,"h":3.915,"l":3.895,"n":200,"o":3.905,"t":"2026-10-22T16:00:00Z","v":16623,"vw":3.905229},{"c":3.915,"h":3.94,"l":3.895,"n":452,"o":3.895,"t":"2026-10-22T16:15:00Z","v":56207,"vw":3.92673},{"c":3.885,"h":3.93,"l":3.875,"n":342,"o":3.92,"t":"2026-10-22T16:30:00Z","v":31522,"vw":3.891055},{"c":3.86,"h":3.88,"l":3.84,"n":325,"o":3.88,"t":"2026-10-22T16:45:00Z","v":48263,"vw":3.860819},{"c":3.82,"h":3.865,"l":3.8,"n":297,"o":3.855,"t":"2026-10-22T17:00:00Z","v":56099,"vw":3.833225},{"c":3.805,"h":3.825,"l":3.8,"n":466,"o":3.815,"t":"2026-10-22T17:15:00Z","v":54633,"vw":3.809341},{"c":3.735,"h":3.805,"l":3.73,"n":564,"o":3.805,"t":"2026-10-22T17:30:00Z","v":63950,"vw":3.767062},{"c":3.725,"h":3.745,"l":3.72,"n":284,"o":3.735,"t":"2026-10-22T17:45:00Z","v":19375,"vw":3.732597},{"c":3.745,"h":3.755,"l":3.71,"n":320,"o":3.725,"t":"2026-10-22T18:00:00Z","v":19730,"vw":3.732078},{"c":3.7391,"h":3.775,"l":3.73,"n":275,"o":3.745,"t":"2026-10-22T18:15:00Z","v":19404,"vw":3.751636},{"c":3.735,"h":3.755,"l":3.735,"n":169,"o":3.735,"t":"2026-10-22T18:30:00Z","v":9609,"vw":3.740927},{"c":3.735,"h":3.785,"l":3.73,"n":407,"o":3.74,"t":"2026-10-22T18:45:00Z","v":45162,"vw":3.755994},{"c":3.76,"h":3.76,"l":3.735,"n":178,"o":3.735,"t":"2026-10-22T19:00:00Z","v":16349,"vw":3.743987},{"c":3.715,"h":3.755,"l":3.705,"n":251,"o":3.755,"t":"2026-10-22T19:15:00Z","v":28348,"vw":3.727441},{"c":3.705,"h":3.725,"l":3.695,"n":320,"o":3.715,"t":"2026-10-22T19:30:00Z","v":43836,"vw":3.705687},{"c":3.865,"h":3.87,"l":3.71,"n":1512,"o":3.71,"t":"2026-10-22T19:45:00Z","v":234296,"vw":3.814008},{"c":3.86,"h":3.86,"l":3.86,"n":12,"o":3.86,"t":"2026-10-22T20:00:00Z","v":87226,"vw":3.86},{"c":3.8,"h":3.86,"l":3.8,"n":3,"o":3.86,"t":"2026-10-22T20:15:00Z","v":8245,"vw":3.801783},{"c":3.8,"h":3.81,"l":3.8,"n":2,"o":3.81,"t":"2026-10-22T20:30:00Z","v":1998,"vw":3.803283}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.21414357910028586,"strike":4.881141894532952,"iv":1.1783940128540538,"gamma":0.2544592303156645,"theta":-0.006383119405102693,"vega":0.003179621555914851,"rho":0.000570286326910815,"breakevenPct":34.08645983245364},{"delta":0.3,"premium":0.36998899710777866,"strike":4.673348003856296,"iv":1.4005863430184835,"gamma":0.23795438821018272,"theta":-0.007402558924512997,"vega":0.0031439949054163393,"rho":0.0005981253630926426,"breakevenPct":32.71939476221248},{"delta":0.35,"premium":0.5258344151152714,"strike":4.465554113179638,"iv":1.6227786731829137,"gamma":0.22144954610470094,"theta":-0.008421998443923301,"vega":0.003108368254917827,"rho":0.0006259643992744702,"breakevenPct":31.352329691971313},{"delta":0.4,"premium":0.6816798331227644,"strike":4.257760222502981,"iv":1.8449710033473439,"gamma":0.20494470399921916,"theta":-0.009441437963333604,"vega":0.0030727416044193153,"rho":0.0006538034354562978,"breakevenPct":29.985264621730146},{"delta":0.45,"premium":0.8375252511302572,"strike":4.049966331826324,"iv":2.0671633335117736,"gamma":0.1884398618937374,"theta":-0.010460877482743908,"vega":0.003037114953920803,"rho":0.0006816424716381254,"breakevenPct":28.61819955148898},{"delta":0.5,"premium":0.99337066913775,"strike":3.8421724411496667,"iv":2.2893556636762034,"gamma":0.17193501978825565,"theta":-0.011480317002154211,"vega":0.003001488303422291,"rho":0.000709481507819953,"breakevenPct":27.251134481247817},{"delta":0.55,"premium":1.1492160871452428,"strike":3.6343785504730093,"iv":2.5115479938406335,"gamma":0.1554301776827739,"theta":-0.012499756521564518,"vega":0.002965861652923779,"rho":0.0007373205440017805,"breakevenPct":25.88406941100665},{"delta":0.6,"premium":1.3050615051527357,"strike":3.4265846597963527,"iv":2.7337403240050633,"gamma":0.13892533557729214,"theta":-0.01351919604097482,"vega":0.002930235002425267,"rho":0.000765159580183608,"breakevenPct":24.517004340765485},{"delta":0.65,"premium":1.4609069231602285,"strike":3.2187907691196953,"iv":2.9559326541694935,"gamma":0.12242049347181039,"theta":-0.014538635560385123,"vega":0.002894608351926755,"rho":0.0007929986163654357,"breakevenPct":23.14993927052432},{"delta":0.7,"premium":1.6167523411677212,"strike":3.0109968784430388,"iv":3.1781249843339228,"gamma":0.10591565136632863,"theta":-0.015558075079795427,"vega":0.0028589817014282428,"rho":0.0008208376525472632,"breakevenPct":21.782874200283153},{"delta":0.75,"premium":1.7725977591752142,"strike":2.8032029877663813,"iv":3.4003173144983534,"gamma":0.08941080926084685,"theta":-0.01657751459920573,"vega":0.002823355050929731,"rho":0.0008486766887290909,"breakevenPct":20.415809130041985},{"delta":0.8,"premium":1.928443177182707,"strike":2.595409097089724,"iv":3.622509644662783,"gamma":0.0729059671553651,"theta":-0.017596954118616035,"vega":0.0027877284004312187,"rho":0.0008765157249109184,"breakevenPct":19.04874405980082}],"put":[{"delta":0.7,"premium":2.1252051748357568,"strike":5.67729705712058,"iv":1.6801735125480421,"gamma":0.19792759561550727,"theta":-0.00987911912070191,"vega":0.003662361764252307,"rho":-0.0037928793041377812,"breakevenPct":6.523897834609905},{"delta":0.75,"premium":3.035856680207967,"strike":6.625892375216632,"iv":1.9172512612147683,"gamma":0.15959089479688993,"theta":-0.010129986236530919,"vega":0.003329535103541252,"rho":-0.004662352331226043,"breakevenPct":5.5253764471403795}]},"raw":{"call":[{"delta":0.25,"premium":0.21414357910028586,"strike":4.881141894532952,"iv":1.1783940128540538,"gamma":0.2544592303156645,"theta":-0.006383119405102693,"vega":0.003179621555914851,"rho":0.000570286326910815,"breakevenPct":34.08645983245364},{"delta":0.3,"premium":0.36998899710777866,"strike":4.673348003856296,"iv":1.4005863430184835,"gamma":0.23795438821018272,"theta":-0.007402558924512997,"vega":0.0031439949054163393,"rho":0.0005981253630926426,"breakevenPct":32.71939476221248},{"delta":0.35,"premium":0.5258344151152714,"strike":4.465554113179638,"iv":1.6227786731829137,"gamma":0.22144954610470094,"theta":-0.008421998443923301,"vega":0.003108368254917827,"rho":0.0006259643992744702,"breakevenPct":31.352329691971313},{"delta":0.4,"premium":0.6816798331227644,"strike":4.257760222502981,"iv":1.8449710033473439,"gamma":0.20494470399921916,"theta":-0.009441437963333604,"vega":0.0030727416044193153,"rho":0.0006538034354562978,"breakevenPct":29.985264621730146},{"delta":0.45,"premium":0.8375252511302572,"strike":4.049966331826324,"iv":2.0671633335117736,"gamma":0.1884398618937374,"theta":-0.010460877482743908,"vega":0.003037114953920803,"rho":0.0006816424716381254,"breakevenPct":28.61819955148898},{"delta":0.5,"premium":0.99337066913775,"strike":3.8421724411496667,"iv":2.2893556636762034,"gamma":0.17193501978825565,"theta":-0.011480317002154211,"vega":0.003001488303422291,"rho":0.000709481507819953,"breakevenPct":27.251134481247817},{"delta":0.55,"premium":1.1492160871452428,"strike":3.6343785504730093,"iv":2.5115479938406335,"gamma":0.1554301776827739,"theta":-0.012499756521564518,"vega":0.002965861652923779,"rho":0.0007373205440017805,"breakevenPct":25.88406941100665},{"delta":0.6,"premium":1.3050615051527357,"strike":3.4265846597963527,"iv":2.7337403240050633,"gamma":0.13892533557729214,"theta":-0.01351919604097482,"vega":0.002930235002425267,"rho":0.000765159580183608,"breakevenPct":24.517004340765485},{"delta":0.65,"premium":1.4609069231602285,"strike":3.2187907691196953,"iv":2.9559326541694935,"gamma":0.12242049347181039,"theta":-0.014538635560385123,"vega":0.002894608351926755,"rho":0.0007929986163654357,"breakevenPct":23.14993927052432},{"delta":0.7,"premium":1.6167523411677212,"strike":3.0109968784430388,"iv":3.1781249843339228,"gamma":0.10591565136632863,"theta":-0.015558075079795427,"vega":0.0028589817014282428,"rho":0.0008208376525472632,"breakevenPct":21.782874200283153},{"delta":0.75,"premium":1.7725977591752142,"strike":2.8032029877663813,"iv":3.4003173144983534,"gamma":0.08941080926084685,"theta":-0.01657751459920573,"vega":0.002823355050929731,"rho":0.0008486766887290909,"breakevenPct":20.415809130041985},{"delta":0.8,"premium":1.928443177182707,"strike":2.595409097089724,"iv":3.622509644662783,"gamma":0.0729059671553651,"theta":-0.017596954118616035,"vega":0.0027877284004312187,"rho":0.0008765157249109184,"breakevenPct":19.04874405980082}],"put":[{"delta":0.7,"premium":2.1252051748357568,"strike":5.67729705712058,"iv":1.6801735125480421,"gamma":0.19792759561550727,"theta":-0.00987911912070191,"vega":0.003662361764252307,"rho":-0.0037928793041377812,"breakevenPct":6.523897834609905},{"delta":0.75,"premium":3.035856680207967,"strike":6.625892375216632,"iv":1.9172512612147683,"gamma":0.15959089479688993,"theta":-0.010129986236530919,"vega":0.003329535103541252,"rho":-0.004662352331226043,"breakevenPct":5.5253764471403795}]}},"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"}}