{"symbol":"SCYX","url":"https://intraalpha.com/companies/SCYX","capturedAt":"2026-10-31T12:51:31.051Z","state":"ready","quote":{"symbol":"SCYX","last_price":3.77,"prev_close":3.86,"regular_close":3.77,"change":-0.09,"change_pct":-2.3316,"regular_change":-0.09,"regular_change_pct":-2.3316,"extended_change":0,"extended_change_pct":0,"bid":3.67,"ask":3.92,"bid_size":700,"ask_size":200,"volume":117794,"vwap":3.757909,"open":3.78,"high":3.885,"low":3.67,"close":3.77,"trade_count":479,"last_trade_at":"2026-10-30T20:00:00.294072568Z","last_quote_at":"2026-10-30T23:56:05.902270324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-31T08:51:24.387449181-04:00","next_open":"2026-11-02T09:30:00-05:00","next_close":"2026-11-02T16:00:00-05:00","session":"closed","stale":false,"previous_close":"2026-10-30T16:00:00-04:00"},"fundamentals":{"symbol":"SCYX","fetched_at":"2026-10-31T12:51:30.598387+00:00","name":"Scynexis Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"SCYNEXIS, Inc., a biotechnology company, offers therapies for the treatment of yeast infections in the United States. The company is headquartered in Jersey City, New Jersey.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":38405500,"ebitda":-36537000,"pe_ratio":null,"peg_ratio":0,"book_value":6.73,"dividend_per_share":null,"dividend_yield":null,"eps":-0.89,"revenue_ttm":19216000,"gross_profit_ttm":19216000,"profit_margin":-0.533,"operating_margin_ttm":-33.09,"return_on_assets_ttm":-0.208,"return_on_equity_ttm":-0.184,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.828,"analyst_target_price":36.33,"analyst_number":1,"beta":1.06,"fifty_two_week_high":9.12,"fifty_two_week_low":3.53,"fifty_day_ma":4.589,"two_hundred_day_ma":5.55,"shares_outstanding":9949600,"forward_pe":1.852,"price_to_sales":1.999,"price_to_book":0.586,"ev_to_revenue":0.0568,"ev_to_ebitda":0.0548},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-31T12:51:30.598387+00:00"},"optionObservedAt":"2026-10-30T19:50:05.183Z","bars":[{"c":3.591,"h":3.591,"l":3.591,"n":1,"o":3.591,"t":"2026-10-26T08:00:00Z","v":284,"vw":3.591},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-26T13:30:00Z","v":130,"vw":3.78},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-10-26T13:35:00Z","v":150,"vw":3.85},{"c":3.8375,"h":3.8375,"l":3.8375,"n":4,"o":3.8375,"t":"2026-10-26T13:40:00Z","v":511,"vw":3.8375},{"c":3.81,"h":3.81,"l":3.81,"n":9,"o":3.81,"t":"2026-10-26T14:25:00Z","v":653,"vw":3.81},{"c":3.8373,"h":3.8373,"l":3.8373,"n":2,"o":3.8373,"t":"2026-10-26T14:30:00Z","v":595,"vw":3.8373},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-26T14:40:00Z","v":100,"vw":3.83},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-26T14:45:00Z","v":182,"vw":3.84},{"c":3.85,"h":3.85,"l":3.835,"n":3,"o":3.835,"t":"2026-10-26T15:05:00Z","v":3200,"vw":3.835938},{"c":3.895,"h":3.895,"l":3.8785,"n":7,"o":3.8785,"t":"2026-10-26T15:15:00Z","v":652,"vw":3.889},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-10-26T15:25:00Z","v":439,"vw":3.87},{"c":3.87,"h":3.87,"l":3.8511,"n":5,"o":3.8511,"t":"2026-10-26T15:35:00Z","v":267,"vw":3.859075},{"c":3.85,"h":3.85,"l":3.85,"n":6,"o":3.85,"t":"2026-10-26T15:45:00Z","v":217,"vw":3.85},{"c":3.9,"h":3.9,"l":3.845,"n":59,"o":3.86,"t":"2026-10-26T15:50:00Z","v":34422,"vw":3.875919},{"c":3.9,"h":3.9,"l":3.9,"n":13,"o":3.9,"t":"2026-10-26T16:00:00Z","v":403,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-26T16:40:00Z","v":132,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-26T16:45:00Z","v":2000,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-10-26T16:55:00Z","v":545,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":13,"o":3.89,"t":"2026-10-26T17:00:00Z","v":645,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-26T17:05:00Z","v":1563,"vw":3.89},{"c":3.8709,"h":3.8709,"l":3.8709,"n":4,"o":3.8709,"t":"2026-10-26T17:15:00Z","v":126,"vw":3.8709},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-26T17:25:00Z","v":145,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":7,"o":3.89,"t":"2026-10-26T18:00:00Z","v":171,"vw":3.89},{"c":3.89,"h":3.89,"l":3.89,"n":3,"o":3.89,"t":"2026-10-26T18:05:00Z","v":130,"vw":3.89},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-26T18:15:00Z","v":457,"vw":3.88},{"c":3.89,"h":3.89,"l":3.89,"n":5,"o":3.89,"t":"2026-10-26T18:25:00Z","v":386,"vw":3.89},{"c":3.86,"h":3.885,"l":3.86,"n":13,"o":3.88,"t":"2026-10-26T18:30:00Z","v":3833,"vw":3.863356},{"c":3.7801,"h":3.7801,"l":3.7801,"n":1,"o":3.7801,"t":"2026-10-26T18:40:00Z","v":500,"vw":3.7801},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-10-26T18:45:00Z","v":242,"vw":3.87},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-26T19:35:00Z","v":100,"vw":3.83},{"c":3.79,"h":3.81,"l":3.79,"n":16,"o":3.8,"t":"2026-10-26T19:45:00Z","v":1509,"vw":3.796975},{"c":3.81,"h":3.81,"l":3.81,"n":13,"o":3.81,"t":"2026-10-26T19:50:00Z","v":658,"vw":3.81},{"c":3.81,"h":3.81,"l":3.8,"n":41,"o":3.805,"t":"2026-10-26T19:55:00Z","v":937,"vw":3.804016},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-26T20:00:00Z","v":1025,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-27T11:30:00Z","v":7000,"vw":3.75},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-27T13:30:00Z","v":164,"vw":3.84},{"c":3.81,"h":3.81,"l":3.79,"n":20,"o":3.81,"t":"2026-10-27T13:35:00Z","v":5002,"vw":3.808724},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-27T13:40:00Z","v":515,"vw":3.79},{"c":3.9,"h":3.9,"l":3.9,"n":12,"o":3.9,"t":"2026-10-27T13:45:00Z","v":223,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-10-27T13:50:00Z","v":200,"vw":3.89},{"c":3.6601,"h":3.6601,"l":3.6601,"n":5,"o":3.6601,"t":"2026-10-27T14:00:00Z","v":470,"vw":3.6601},{"c":3.73,"h":3.73,"l":3.6701,"n":5,"o":3.6701,"t":"2026-10-27T14:05:00Z","v":849,"vw":3.678419},{"c":3.7973,"h":3.7973,"l":3.7973,"n":2,"o":3.7973,"t":"2026-10-27T14:15:00Z","v":211,"vw":3.7973},{"c":3.88,"h":3.88,"l":3.8,"n":11,"o":3.8,"t":"2026-10-27T14:25:00Z","v":5059,"vw":3.819573},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-27T14:40:00Z","v":100,"vw":3.86},{"c":3.82,"h":3.835,"l":3.82,"n":2,"o":3.835,"t":"2026-10-27T14:45:00Z","v":700,"vw":3.832857},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-27T15:05:00Z","v":750,"vw":3.85},{"c":3.8499,"h":3.8499,"l":3.8499,"n":1,"o":3.8499,"t":"2026-10-27T15:30:00Z","v":125,"vw":3.8499},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-27T16:00:00Z","v":1000,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-27T16:20:00Z","v":2020,"vw":3.81},{"c":3.84,"h":3.84,"l":3.8,"n":5,"o":3.81,"t":"2026-10-27T16:25:00Z","v":449,"vw":3.814577},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-27T16:30:00Z","v":200,"vw":3.8},{"c":3.765,"h":3.8,"l":3.765,"n":9,"o":3.8,"t":"2026-10-27T16:40:00Z","v":465,"vw":3.788333},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-27T16:45:00Z","v":100,"vw":3.765},{"c":3.8,"h":3.82,"l":3.8,"n":26,"o":3.81,"t":"2026-10-27T17:00:00Z","v":1063,"vw":3.812453},{"c":3.8,"h":3.8,"l":3.8,"n":11,"o":3.8,"t":"2026-10-27T17:05:00Z","v":405,"vw":3.8},{"c":3.8099,"h":3.8099,"l":3.8099,"n":3,"o":3.8099,"t":"2026-10-27T17:15:00Z","v":1919,"vw":3.8099},{"c":3.795,"h":3.795,"l":3.795,"n":3,"o":3.795,"t":"2026-10-27T17:20:00Z","v":210,"vw":3.795},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-10-27T17:25:00Z","v":310,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":12,"o":3.81,"t":"2026-10-27T18:00:00Z","v":2599,"vw":3.81},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-10-27T18:05:00Z","v":233,"vw":3.83},{"c":3.78,"h":3.8128,"l":3.78,"n":6,"o":3.8128,"t":"2026-10-27T19:10:00Z","v":1220,"vw":3.809818},{"c":3.81,"h":3.815,"l":3.81,"n":7,"o":3.815,"t":"2026-10-27T19:25:00Z","v":700,"vw":3.813571},{"c":3.805,"h":3.805,"l":3.8,"n":5,"o":3.8,"t":"2026-10-27T19:30:00Z","v":2704,"vw":3.804808},{"c":3.82,"h":3.83,"l":3.82,"n":12,"o":3.82,"t":"2026-10-27T19:35:00Z","v":778,"vw":3.821841},{"c":3.86,"h":3.86,"l":3.845,"n":3,"o":3.845,"t":"2026-10-27T19:45:00Z","v":413,"vw":3.84875},{"c":3.81,"h":3.83,"l":3.81,"n":13,"o":3.81,"t":"2026-10-27T19:55:00Z","v":350,"vw":3.816667},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-27T20:00:00Z","v":861,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":13,"o":3.81,"t":"2026-10-28T13:25:00Z","v":584,"vw":3.81},{"c":3.77,"h":3.77,"l":3.77,"n":14,"o":3.77,"t":"2026-10-28T13:30:00Z","v":1611,"vw":3.77},{"c":3.8046,"h":3.8046,"l":3.8046,"n":1,"o":3.8046,"t":"2026-10-28T13:45:00Z","v":459,"vw":3.8046},{"c":3.905,"h":3.95,"l":3.87,"n":30,"o":3.87,"t":"2026-10-28T14:35:00Z","v":18578,"vw":3.942211},{"c":3.89,"h":3.89,"l":3.88,"n":21,"o":3.89,"t":"2026-10-28T15:10:00Z","v":3011,"vw":3.880833},{"c":3.8532,"h":3.8532,"l":3.8532,"n":1,"o":3.8532,"t":"2026-10-28T15:15:00Z","v":187,"vw":3.8532},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-28T15:30:00Z","v":115,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-28T15:35:00Z","v":250,"vw":3.88},{"c":3.84,"h":3.845,"l":3.84,"n":2,"o":3.845,"t":"2026-10-28T15:50:00Z","v":200,"vw":3.8425},{"c":3.845,"h":3.845,"l":3.845,"n":1,"o":3.845,"t":"2026-10-28T15:55:00Z","v":100,"vw":3.845},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-28T16:50:00Z","v":114,"vw":3.84},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-28T17:15:00Z","v":126,"vw":3.88},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-28T17:45:00Z","v":155,"vw":3.83},{"c":3.8496,"h":3.8496,"l":3.84,"n":10,"o":3.84,"t":"2026-10-28T18:10:00Z","v":563,"vw":3.845549},{"c":3.84,"h":3.84,"l":3.84,"n":5,"o":3.84,"t":"2026-10-28T18:35:00Z","v":2281,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-28T18:40:00Z","v":300,"vw":3.84},{"c":3.84,"h":3.8499,"l":3.84,"n":5,"o":3.8499,"t":"2026-10-28T18:55:00Z","v":1127,"vw":3.849},{"c":3.8499,"h":3.8499,"l":3.8499,"n":1,"o":3.8499,"t":"2026-10-28T19:00:00Z","v":150,"vw":3.8499},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-28T19:05:00Z","v":100,"vw":3.84},{"c":3.8329,"h":3.8329,"l":3.8329,"n":5,"o":3.8329,"t":"2026-10-28T19:15:00Z","v":105,"vw":3.8329},{"c":3.84,"h":3.84,"l":3.825,"n":2,"o":3.825,"t":"2026-10-28T19:25:00Z","v":1100,"vw":3.826364},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-28T19:30:00Z","v":403,"vw":3.84},{"c":3.89,"h":3.89,"l":3.825,"n":31,"o":3.825,"t":"2026-10-28T19:45:00Z","v":1707,"vw":3.847577},{"c":3.92,"h":3.93,"l":3.89,"n":51,"o":3.89,"t":"2026-10-28T19:50:00Z","v":11260,"vw":3.901002},{"c":3.93,"h":3.95,"l":3.9,"n":147,"o":3.91,"t":"2026-10-28T19:55:00Z","v":5968,"vw":3.925968},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-28T20:00:00Z","v":664,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-28T21:20:00Z","v":400,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-29T13:25:00Z","v":100,"vw":3.95},{"c":4.01,"h":4.01,"l":3.85,"n":5,"o":3.97,"t":"2026-10-29T13:30:00Z","v":1681,"vw":3.979101},{"c":3.97,"h":3.97,"l":3.96,"n":8,"o":3.97,"t":"2026-10-29T13:45:00Z","v":509,"vw":3.96793},{"c":3.91,"h":4.04,"l":3.91,"n":9,"o":3.98,"t":"2026-10-29T13:55:00Z","v":5453,"vw":3.914972},{"c":3.98,"h":3.98,"l":3.91,"n":11,"o":3.91,"t":"2026-10-29T14:00:00Z","v":10022,"vw":3.9753},{"c":3.945,"h":3.945,"l":3.945,"n":2,"o":3.945,"t":"2026-10-29T14:10:00Z","v":103,"vw":3.945},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-29T14:25:00Z","v":10067,"vw":3.95},{"c":3.92,"h":3.93,"l":3.92,"n":2,"o":3.93,"t":"2026-10-29T14:30:00Z","v":1400,"vw":3.922857},{"c":3.91,"h":3.91,"l":3.91,"n":12,"o":3.91,"t":"2026-10-29T14:35:00Z","v":342,"vw":3.91},{"c":3.87,"h":3.8726,"l":3.87,"n":14,"o":3.8726,"t":"2026-10-29T14:40:00Z","v":15117,"vw":3.871722},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-29T15:00:00Z","v":327,"vw":3.87},{"c":3.875,"h":3.875,"l":3.875,"n":1,"o":3.875,"t":"2026-10-29T15:10:00Z","v":100,"vw":3.875},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-29T15:15:00Z","v":165,"vw":3.875},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-10-29T15:20:00Z","v":182,"vw":3.88},{"c":3.8,"h":3.894,"l":3.8,"n":2,"o":3.894,"t":"2026-10-29T15:40:00Z","v":1000,"vw":3.847},{"c":3.8995,"h":3.8995,"l":3.8995,"n":3,"o":3.8995,"t":"2026-10-29T15:45:00Z","v":542,"vw":3.8995},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-29T16:20:00Z","v":5017,"vw":3.875},{"c":3.875,"h":3.9044,"l":3.875,"n":3,"o":3.9044,"t":"2026-10-29T16:40:00Z","v":1719,"vw":3.878423},{"c":3.89,"h":3.89,"l":3.82,"n":25,"o":3.85,"t":"2026-10-29T16:50:00Z","v":13673,"vw":3.822808},{"c":3.86,"h":3.94,"l":3.86,"n":158,"o":3.9,"t":"2026-10-29T16:55:00Z","v":23457,"vw":3.906417},{"c":3.9199,"h":3.9199,"l":3.9199,"n":1,"o":3.9199,"t":"2026-10-29T17:10:00Z","v":250,"vw":3.9199},{"c":3.79,"h":3.8885,"l":3.79,"n":30,"o":3.8885,"t":"2026-10-29T17:15:00Z","v":11634,"vw":3.802739},{"c":3.805,"h":3.805,"l":3.72,"n":48,"o":3.76,"t":"2026-10-29T17:20:00Z","v":12783,"vw":3.739369},{"c":3.7829,"h":3.7829,"l":3.7829,"n":1,"o":3.7829,"t":"2026-10-29T17:25:00Z","v":4000,"vw":3.7829},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-29T17:35:00Z","v":2001,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-29T17:45:00Z","v":1297,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-29T18:00:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-29T19:25:00Z","v":500,"vw":3.83},{"c":3.82,"h":3.83,"l":3.8,"n":17,"o":3.83,"t":"2026-10-29T19:35:00Z","v":1625,"vw":3.813259},{"c":3.785,"h":3.795,"l":3.785,"n":2,"o":3.795,"t":"2026-10-29T19:50:00Z","v":200,"vw":3.79},{"c":3.9,"h":3.9,"l":3.815,"n":73,"o":3.815,"t":"2026-10-29T19:55:00Z","v":4220,"vw":3.841249},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-29T20:00:00Z","v":1707,"vw":3.86},{"c":3.76,"h":3.8,"l":3.76,"n":14,"o":3.8,"t":"2026-10-29T20:15:00Z","v":985,"vw":3.794885},{"c":3.875,"h":3.875,"l":3.78,"n":5,"o":3.78,"t":"2026-10-30T13:30:00Z","v":1313,"vw":3.799211},{"c":3.6801,"h":3.74,"l":3.6801,"n":17,"o":3.71,"t":"2026-10-30T13:35:00Z","v":2001,"vw":3.712617},{"c":3.7,"h":3.71,"l":3.7,"n":3,"o":3.71,"t":"2026-10-30T13:40:00Z","v":478,"vw":3.702203},{"c":3.75,"h":3.885,"l":3.71,"n":6,"o":3.88,"t":"2026-10-30T13:45:00Z","v":1224,"vw":3.800417},{"c":3.76,"h":3.8,"l":3.71,"n":52,"o":3.74,"t":"2026-10-30T13:50:00Z","v":39676,"vw":3.764591},{"c":3.72,"h":3.76,"l":3.72,"n":2,"o":3.76,"t":"2026-10-30T14:10:00Z","v":400,"vw":3.75},{"c":3.74,"h":3.76,"l":3.74,"n":6,"o":3.76,"t":"2026-10-30T14:15:00Z","v":806,"vw":3.7575},{"c":3.73,"h":3.74,"l":3.73,"n":4,"o":3.74,"t":"2026-10-30T14:20:00Z","v":901,"vw":3.735556},{"c":3.7,"h":3.7301,"l":3.68,"n":25,"o":3.73,"t":"2026-10-30T14:30:00Z","v":2636,"vw":3.7167},{"c":3.7,"h":3.705,"l":3.68,"n":24,"o":3.7,"t":"2026-10-30T14:35:00Z","v":1683,"vw":3.698712},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-10-30T14:50:00Z","v":190,"vw":3.74},{"c":3.725,"h":3.725,"l":3.725,"n":1,"o":3.725,"t":"2026-10-30T14:55:00Z","v":2500,"vw":3.725},{"c":3.73,"h":3.73,"l":3.7061,"n":2,"o":3.7061,"t":"2026-10-30T15:00:00Z","v":513,"vw":3.715418},{"c":3.75,"h":3.75,"l":3.71,"n":12,"o":3.735,"t":"2026-10-30T15:05:00Z","v":2588,"vw":3.73778},{"c":3.75,"h":3.78,"l":3.75,"n":4,"o":3.78,"t":"2026-10-30T15:15:00Z","v":337,"vw":3.762143},{"c":3.74,"h":3.756,"l":3.74,"n":2,"o":3.756,"t":"2026-10-30T15:20:00Z","v":1252,"vw":3.754722},{"c":3.735,"h":3.735,"l":3.735,"n":1,"o":3.735,"t":"2026-10-30T15:25:00Z","v":100,"vw":3.735},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-10-30T15:40:00Z","v":100,"vw":3.775},{"c":3.81,"h":3.85,"l":3.735,"n":135,"o":3.78,"t":"2026-10-30T15:45:00Z","v":23417,"vw":3.805494},{"c":3.81,"h":3.81,"l":3.8,"n":5,"o":3.8,"t":"2026-10-30T15:50:00Z","v":500,"vw":3.804},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-30T16:00:00Z","v":252,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-30T16:40:00Z","v":100,"vw":3.8},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-30T17:00:00Z","v":100,"vw":3.79},{"c":3.7954,"h":3.7954,"l":3.7954,"n":1,"o":3.7954,"t":"2026-10-30T17:05:00Z","v":200,"vw":3.7954},{"c":3.775,"h":3.79,"l":3.775,"n":5,"o":3.79,"t":"2026-10-30T17:25:00Z","v":402,"vw":3.78625},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-30T17:30:00Z","v":1070,"vw":3.78},{"c":3.7809,"h":3.7809,"l":3.7809,"n":1,"o":3.7809,"t":"2026-10-30T17:40:00Z","v":100,"vw":3.7809},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-30T17:55:00Z","v":5000,"vw":3.76},{"c":3.7632,"h":3.7632,"l":3.73,"n":16,"o":3.74,"t":"2026-10-30T18:00:00Z","v":5776,"vw":3.752231},{"c":3.73,"h":3.73,"l":3.73,"n":4,"o":3.73,"t":"2026-10-30T18:10:00Z","v":359,"vw":3.73},{"c":3.7276,"h":3.7276,"l":3.7276,"n":1,"o":3.7276,"t":"2026-10-30T18:20:00Z","v":3500,"vw":3.7276},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-30T18:25:00Z","v":110,"vw":3.73},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-10-30T18:50:00Z","v":225,"vw":3.72},{"c":3.7,"h":3.72,"l":3.7,"n":3,"o":3.72,"t":"2026-10-30T18:55:00Z","v":750,"vw":3.712},{"c":3.67,"h":3.71,"l":3.67,"n":8,"o":3.71,"t":"2026-10-30T19:00:00Z","v":1032,"vw":3.698026},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-30T19:05:00Z","v":189,"vw":3.72},{"c":3.67,"h":3.7391,"l":3.67,"n":13,"o":3.7391,"t":"2026-10-30T19:10:00Z","v":1156,"vw":3.710738},{"c":3.695,"h":3.695,"l":3.695,"n":1,"o":3.695,"t":"2026-10-30T19:15:00Z","v":1152,"vw":3.695},{"c":3.705,"h":3.705,"l":3.705,"n":1,"o":3.705,"t":"2026-10-30T19:25:00Z","v":500,"vw":3.705},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-30T19:40:00Z","v":2519,"vw":3.705},{"c":3.74,"h":3.74,"l":3.7056,"n":4,"o":3.7056,"t":"2026-10-30T19:45:00Z","v":3100,"vw":3.71129},{"c":3.795,"h":3.795,"l":3.7,"n":3,"o":3.7,"t":"2026-10-30T19:50:00Z","v":5593,"vw":3.701699},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-10-30T19:55:00Z","v":139,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-30T20:00:00Z","v":767,"vw":3.77}],"history":[{"c":1.4,"h":1.43,"l":1.39,"n":299,"o":1.4,"t":"2024-10-29T04:00:00Z","v":97192,"vw":1.406849},{"c":1.35,"h":1.42,"l":1.33,"n":618,"o":1.37,"t":"2024-10-30T04:00:00Z","v":158988,"vw":1.362567},{"c":1.36,"h":1.39,"l":1.35,"n":397,"o":1.35,"t":"2024-10-31T04:00:00Z","v":74220,"vw":1.361123},{"c":1.335,"h":1.38,"l":1.33,"n":261,"o":1.35,"t":"2024-11-01T04:00:00Z","v":98337,"vw":1.347613},{"c":1.32,"h":1.37,"l":1.3,"n":411,"o":1.37,"t":"2024-11-04T05:00:00Z","v":161188,"vw":1.314225},{"c":1.33,"h":1.34,"l":1.3,"n":337,"o":1.3,"t":"2024-11-05T05:00:00Z","v":47959,"vw":1.317987},{"c":1.32,"h":1.3591,"l":1.32,"n":327,"o":1.35,"t":"2024-11-06T05:00:00Z","v":94133,"vw":1.338306},{"c":1.33,"h":1.4199,"l":1.3,"n":591,"o":1.31,"t":"2024-11-07T05:00:00Z","v":155010,"vw":1.349799},{"c":1.31,"h":1.355,"l":1.3,"n":506,"o":1.32,"t":"2024-11-08T05:00:00Z","v":157380,"vw":1.322125},{"c":1.29,"h":1.35,"l":1.25,"n":1294,"o":1.32,"t":"2024-11-11T05:00:00Z","v":492408,"vw":1.284886},{"c":1.34,"h":1.36,"l":1.31,"n":518,"o":1.31,"t":"2024-11-12T05:00:00Z","v":125233,"vw":1.336642},{"c":1.29,"h":1.37,"l":1.28,"n":467,"o":1.34,"t":"2024-11-13T05:00:00Z","v":148611,"vw":1.309467},{"c":1.26,"h":1.31,"l":1.22,"n":707,"o":1.31,"t":"2024-11-14T05:00:00Z","v":211722,"vw":1.262177},{"c":1.2,"h":1.27,"l":1.19,"n":890,"o":1.27,"t":"2024-11-15T05:00:00Z","v":223927,"vw":1.20377},{"c":1.17,"h":1.21,"l":1.16,"n":569,"o":1.2,"t":"2024-11-18T05:00:00Z","v":182733,"vw":1.177825},{"c":1.18,"h":1.2101,"l":1.15,"n":475,"o":1.16,"t":"2024-11-19T05:00:00Z","v":120666,"vw":1.180262},{"c":1.18,"h":1.1928,"l":1.15,"n":549,"o":1.18,"t":"2024-11-20T05:00:00Z","v":108279,"vw":1.176803},{"c":1.19,"h":1.21,"l":1.1598,"n":382,"o":1.16,"t":"2024-11-21T05:00:00Z","v":103305,"vw":1.18787},{"c":1.2,"h":1.23,"l":1.17,"n":654,"o":1.18,"t":"2024-11-22T05:00:00Z","v":148099,"vw":1.197059},{"c":1.24,"h":1.32,"l":1.2008,"n":813,"o":1.21,"t":"2024-11-25T05:00:00Z","v":203596,"vw":1.271215},{"c":1.26,"h":1.29,"l":1.2,"n":701,"o":1.23,"t":"2024-11-26T05:00:00Z","v":184624,"vw":1.247089},{"c":1.37,"h":1.375,"l":1.24,"n":604,"o":1.24,"t":"2024-11-27T05:00:00Z","v":236279,"vw":1.323248},{"c":1.37,"h":1.4,"l":1.33,"n":283,"o":1.37,"t":"2024-11-29T05:00:00Z","v":98724,"vw":1.368337},{"c":1.32,"h":1.3895,"l":1.31,"n":450,"o":1.37,"t":"2024-12-02T05:00:00Z","v":97629,"vw":1.343549},{"c":1.28,"h":1.35,"l":1.275,"n":367,"o":1.32,"t":"2024-12-03T05:00:00Z","v":141470,"vw":1.300935},{"c":1.27,"h":1.3,"l":1.26,"n":371,"o":1.27,"t":"2024-12-04T05:00:00Z","v":91686,"vw":1.280161},{"c":1.195,"h":1.28,"l":1.19,"n":567,"o":1.28,"t":"2024-12-05T05:00:00Z","v":206593,"vw":1.229485},{"c":1.2,"h":1.25,"l":1.19,"n":637,"o":1.24,"t":"2024-12-06T05:00:00Z","v":166904,"vw":1.220477},{"c":1.23,"h":1.25,"l":1.19,"n":635,"o":1.21,"t":"2024-12-09T05:00:00Z","v":158162,"vw":1.216177},{"c":1.24,"h":1.24,"l":1.2,"n":482,"o":1.22,"t":"2024-12-10T05:00:00Z","v":116731,"vw":1.222386},{"c":1.18,"h":1.25,"l":1.17,"n":823,"o":1.24,"t":"2024-12-11T05:00:00Z","v":303345,"vw":1.197517},{"c":1.11,"h":1.21,"l":1.11,"n":760,"o":1.18,"t":"2024-12-12T05:00:00Z","v":368344,"vw":1.172657},{"c":1.14,"h":1.16,"l":1.12,"n":687,"o":1.12,"t":"2024-12-13T05:00:00Z","v":170573,"vw":1.141977},{"c":1.08,"h":1.15,"l":1.07,"n":769,"o":1.14,"t":"2024-12-16T05:00:00Z","v":242654,"vw":1.108099},{"c":1.11,"h":1.147,"l":1.06,"n":756,"o":1.1,"t":"2024-12-17T05:00:00Z","v":293318,"vw":1.082757},{"c":1.01,"h":1.1322,"l":0.9702,"n":1777,"o":1.11,"t":"2024-12-18T05:00:00Z","v":444097,"vw":1.04471},{"c":1.01,"h":1.0527,"l":0.99,"n":762,"o":1.04,"t":"2024-12-19T05:00:00Z","v":216740,"vw":1.008075},{"c":0.9999,"h":1.02,"l":0.9006,"n":791,"o":0.98,"t":"2024-12-20T05:00:00Z","v":398173,"vw":0.984879},{"c":1.02,"h":1.03,"l":0.99,"n":520,"o":0.99,"t":"2024-12-23T05:00:00Z","v":224754,"vw":1.003113},{"c":0.9902,"h":1.035,"l":0.9756,"n":334,"o":1.02,"t":"2024-12-24T05:00:00Z","v":91792,"vw":0.999925},{"c":1.02,"h":1.04,"l":0.975,"n":720,"o":1,"t":"2024-12-26T05:00:00Z","v":186347,"vw":1.003994},{"c":0.9992,"h":1.02,"l":0.981,"n":704,"o":1,"t":"2024-12-27T05:00:00Z","v":256526,"vw":0.999599},{"c":1.07,"h":1.09,"l":0.99,"n":709,"o":0.99,"t":"2024-12-30T05:00:00Z","v":329356,"vw":1.058313},{"c":1.21,"h":1.22,"l":1.06,"n":1494,"o":1.07,"t":"2024-12-31T05:00:00Z","v":861792,"vw":1.123987},{"c":1.45,"h":1.49,"l":1.25,"n":2389,"o":1.3,"t":"2025-01-02T05:00:00Z","v":939493,"vw":1.373426},{"c":1.41,"h":1.48,"l":1.29,"n":1477,"o":1.45,"t":"2025-01-03T05:00:00Z","v":552345,"vw":1.358166},{"c":1.32,"h":1.42,"l":1.32,"n":966,"o":1.41,"t":"2025-01-06T05:00:00Z","v":335724,"vw":1.366246},{"c":1.31,"h":1.3484,"l":1.255,"n":745,"o":1.31,"t":"2025-01-07T05:00:00Z","v":201134,"vw":1.295145},{"c":1.23,"h":1.3,"l":1.22,"n":639,"o":1.29,"t":"2025-01-08T05:00:00Z","v":183635,"vw":1.251275},{"c":1.23,"h":1.26,"l":1.15,"n":1138,"o":1.2,"t":"2025-01-10T05:00:00Z","v":408817,"vw":1.198023},{"c":1.18,"h":1.24,"l":1.16,"n":718,"o":1.24,"t":"2025-01-13T05:00:00Z","v":192087,"vw":1.184617},{"c":1.16,"h":1.18,"l":1.12,"n":391,"o":1.16,"t":"2025-01-14T05:00:00Z","v":142450,"vw":1.149863},{"c":1.17,"h":1.19,"l":1.13,"n":494,"o":1.19,"t":"2025-01-15T05:00:00Z","v":151494,"vw":1.154164},{"c":1.14,"h":1.1899,"l":1.13,"n":311,"o":1.18,"t":"2025-01-16T05:00:00Z","v":95015,"vw":1.158909},{"c":1.12,"h":1.15,"l":1.11,"n":396,"o":1.15,"t":"2025-01-17T05:00:00Z","v":115460,"vw":1.129121},{"c":1.07,"h":1.135,"l":1.03,"n":904,"o":1.1,"t":"2025-01-21T05:00:00Z","v":161979,"vw":1.089271},{"c":1.06,"h":1.12,"l":1.01,"n":1084,"o":1.1,"t":"2025-01-22T05:00:00Z","v":448535,"vw":1.041597},{"c":1.08,"h":1.095,"l":1.03,"n":483,"o":1.05,"t":"2025-01-23T05:00:00Z","v":287755,"vw":1.067078},{"c":1.07,"h":1.12,"l":1.06,"n":416,"o":1.06,"t":"2025-01-24T05:00:00Z","v":246951,"vw":1.081498},{"c":1.02,"h":1.085,"l":1.01,"n":511,"o":1.07,"t":"2025-01-27T05:00:00Z","v":112108,"vw":1.044674},{"c":1.03,"h":1.05,"l":1.01,"n":408,"o":1.03,"t":"2025-01-28T05:00:00Z","v":109100,"vw":1.023984},{"c":1.04,"h":1.06,"l":1.01,"n":201,"o":1.02,"t":"2025-01-29T05:00:00Z","v":58395,"vw":1.030169},{"c":1.1,"h":1.13,"l":1.03,"n":584,"o":1.04,"t":"2025-01-30T05:00:00Z","v":241357,"vw":1.100357},{"c":1.07,"h":1.12,"l":1.07,"n":357,"o":1.1,"t":"2025-01-31T05:00:00Z","v":104584,"vw":1.085917},{"c":1.095,"h":1.105,"l":1.02,"n":599,"o":1.07,"t":"2025-02-03T05:00:00Z","v":146310,"vw":1.072503},{"c":1.09,"h":1.1,"l":1.08,"n":336,"o":1.1,"t":"2025-02-04T05:00:00Z","v":77881,"vw":1.088823},{"c":1.18,"h":1.2176,"l":1.09,"n":677,"o":1.09,"t":"2025-02-05T05:00:00Z","v":288407,"vw":1.1596},{"c":1.16,"h":1.24,"l":1.1,"n":635,"o":1.24,"t":"2025-02-06T05:00:00Z","v":218164,"vw":1.156245},{"c":1.22,"h":1.24,"l":1.14,"n":921,"o":1.14,"t":"2025-02-07T05:00:00Z","v":245524,"vw":1.199054},{"c":1.19,"h":1.24,"l":1.17,"n":387,"o":1.23,"t":"2025-02-10T05:00:00Z","v":103562,"vw":1.19985},{"c":1.18,"h":1.245,"l":1.15,"n":611,"o":1.19,"t":"2025-02-11T05:00:00Z","v":148866,"vw":1.184365},{"c":1.15,"h":1.18,"l":1.14,"n":313,"o":1.18,"t":"2025-02-12T05:00:00Z","v":49983,"vw":1.154787},{"c":1.17,"h":1.187,"l":1.15,"n":491,"o":1.15,"t":"2025-02-13T05:00:00Z","v":112058,"vw":1.160353},{"c":1.12,"h":1.17,"l":1.11,"n":531,"o":1.17,"t":"2025-02-14T05:00:00Z","v":154281,"vw":1.131355},{"c":1.07,"h":1.18,"l":1.06,"n":1236,"o":1.11,"t":"2025-02-18T05:00:00Z","v":504110,"vw":1.115044},{"c":1.11,"h":1.1152,"l":1.07,"n":549,"o":1.07,"t":"2025-02-19T05:00:00Z","v":145609,"vw":1.093153},{"c":1.105,"h":1.13,"l":1.09,"n":618,"o":1.1,"t":"2025-02-20T05:00:00Z","v":118840,"vw":1.118159},{"c":1.07,"h":1.14,"l":1.07,"n":422,"o":1.12,"t":"2025-02-21T05:00:00Z","v":105560,"vw":1.096731},{"c":1.03,"h":1.1,"l":1.01,"n":668,"o":1.07,"t":"2025-02-24T05:00:00Z","v":185835,"vw":1.040936},{"c":1.01,"h":1.05,"l":1,"n":514,"o":1.03,"t":"2025-02-25T05:00:00Z","v":223716,"vw":1.009149},{"c":1.02,"h":1.04,"l":1.01,"n":286,"o":1.01,"t":"2025-02-26T05:00:00Z","v":82638,"vw":1.022219},{"c":0.996,"h":1.04,"l":0.99,"n":357,"o":1.04,"t":"2025-02-27T05:00:00Z","v":145432,"vw":1.00402},{"c":1.03,"h":1.04,"l":0.9972,"n":288,"o":0.9972,"t":"2025-02-28T05:00:00Z","v":60735,"vw":1.022713},{"c":0.97,"h":1.03,"l":0.954,"n":595,"o":1.02,"t":"2025-03-03T05:00:00Z","v":208198,"vw":0.991461},{"c":0.9428,"h":0.9868,"l":0.932,"n":475,"o":0.961,"t":"2025-03-04T05:00:00Z","v":272972,"vw":0.962728},{"c":0.9923,"h":1,"l":0.93,"n":340,"o":0.93,"t":"2025-03-05T05:00:00Z","v":110172,"vw":0.977713},{"c":0.96,"h":0.9889,"l":0.945,"n":298,"o":0.965,"t":"2025-03-06T05:00:00Z","v":78332,"vw":0.9709},{"c":0.9677,"h":0.9677,"l":0.94,"n":281,"o":0.96,"t":"2025-03-07T05:00:00Z","v":82178,"vw":0.950032},{"c":0.917,"h":0.9599,"l":0.9006,"n":435,"o":0.95,"t":"2025-03-10T04:00:00Z","v":122662,"vw":0.929806},{"c":0.9012,"h":0.946,"l":0.8834,"n":501,"o":0.9246,"t":"2025-03-11T04:00:00Z","v":139011,"vw":0.906261},{"c":0.9121,"h":0.9294,"l":0.8817,"n":412,"o":0.91,"t":"2025-03-12T04:00:00Z","v":142474,"vw":0.90339},{"c":0.8583,"h":0.93,"l":0.8227,"n":650,"o":0.9075,"t":"2025-03-13T04:00:00Z","v":313721,"vw":0.864728},{"c":0.932,"h":0.9643,"l":0.8251,"n":406,"o":0.85,"t":"2025-03-14T04:00:00Z","v":215177,"vw":0.911024},{"c":1.1,"h":1.15,"l":0.9392,"n":1121,"o":0.94,"t":"2025-03-17T04:00:00Z","v":445134,"vw":1.083112},{"c":1.05,"h":1.0806,"l":1.01,"n":379,"o":1.08,"t":"2025-03-18T04:00:00Z","v":108789,"vw":1.040132},{"c":1.07,"h":1.08,"l":1.0301,"n":238,"o":1.0499,"t":"2025-03-19T04:00:00Z","v":61373,"vw":1.056089},{"c":1.04,"h":1.07,"l":1.024,"n":326,"o":1.06,"t":"2025-03-20T04:00:00Z","v":78576,"vw":1.043267},{"c":1.04,"h":1.055,"l":1,"n":366,"o":1.03,"t":"2025-03-21T04:00:00Z","v":88763,"vw":1.021924},{"c":1.04,"h":1.06,"l":1.0212,"n":202,"o":1.04,"t":"2025-03-24T04:00:00Z","v":48856,"vw":1.036815},{"c":1.03,"h":1.04,"l":1.01,"n":184,"o":1.03,"t":"2025-03-25T04:00:00Z","v":39323,"vw":1.029775},{"c":0.9939,"h":1.025,"l":0.9901,"n":176,"o":1.02,"t":"2025-03-26T04:00:00Z","v":36398,"vw":1.006423},{"c":1.01,"h":1.02,"l":0.99,"n":177,"o":0.99,"t":"2025-03-27T04:00:00Z","v":73810,"vw":0.998937},{"c":1,"h":1.02,"l":0.9904,"n":359,"o":1.02,"t":"2025-03-28T04:00:00Z","v":44534,"vw":0.999345},{"c":0.9521,"h":1,"l":0.9501,"n":385,"o":0.96,"t":"2025-03-31T04:00:00Z","v":123907,"vw":0.97038},{"c":0.9424,"h":0.9772,"l":0.9379,"n":205,"o":0.96,"t":"2025-04-01T04:00:00Z","v":29791,"vw":0.955836},{"c":0.95,"h":0.9771,"l":0.9255,"n":185,"o":0.9255,"t":"2025-04-02T04:00:00Z","v":30948,"vw":0.958445},{"c":0.9006,"h":0.975,"l":0.8919,"n":415,"o":0.95,"t":"2025-04-03T04:00:00Z","v":145687,"vw":0.920635},{"c":0.84,"h":0.9128,"l":0.825,"n":596,"o":0.86,"t":"2025-04-04T04:00:00Z","v":202364,"vw":0.848692},{"c":0.8086,"h":0.845,"l":0.7283,"n":542,"o":0.8196,"t":"2025-04-07T04:00:00Z","v":158922,"vw":0.791753},{"c":0.8043,"h":0.8691,"l":0.78,"n":218,"o":0.7943,"t":"2025-04-08T04:00:00Z","v":66431,"vw":0.80529},{"c":0.8612,"h":0.8699,"l":0.78,"n":471,"o":0.78,"t":"2025-04-09T04:00:00Z","v":273692,"vw":0.83331},{"c":0.8762,"h":0.9486,"l":0.85,"n":352,"o":0.85,"t":"2025-04-10T04:00:00Z","v":111154,"vw":0.892018},{"c":0.87,"h":0.9166,"l":0.8499,"n":343,"o":0.8499,"t":"2025-04-11T04:00:00Z","v":80225,"vw":0.873722},{"c":0.987,"h":0.987,"l":0.9,"n":278,"o":0.9,"t":"2025-04-14T04:00:00Z","v":94023,"vw":0.960601},{"c":0.9162,"h":0.9932,"l":0.9156,"n":311,"o":0.9884,"t":"2025-04-15T04:00:00Z","v":107541,"vw":0.962128},{"c":0.9126,"h":0.9611,"l":0.8854,"n":317,"o":0.918,"t":"2025-04-16T04:00:00Z","v":46214,"vw":0.91031},{"c":0.9043,"h":0.975,"l":0.8901,"n":252,"o":0.9445,"t":"2025-04-17T04:00:00Z","v":88193,"vw":0.925957},{"c":0.92,"h":0.98,"l":0.9022,"n":292,"o":0.95,"t":"2025-04-21T04:00:00Z","v":171036,"vw":0.939137},{"c":0.9444,"h":0.98,"l":0.9289,"n":131,"o":0.94,"t":"2025-04-22T04:00:00Z","v":40309,"vw":0.948498},{"c":0.9701,"h":0.987,"l":0.93,"n":162,"o":0.9444,"t":"2025-04-23T04:00:00Z","v":50073,"vw":0.967516},{"c":1.065,"h":1.09,"l":0.95,"n":407,"o":0.9799,"t":"2025-04-24T04:00:00Z","v":216832,"vw":1.047889},{"c":1.02,"h":1.0999,"l":1,"n":265,"o":1.05,"t":"2025-04-25T04:00:00Z","v":103568,"vw":1.044285},{"c":0.9726,"h":1,"l":0.941,"n":214,"o":1,"t":"2025-04-28T04:00:00Z","v":190515,"vw":0.960401},{"c":0.99,"h":0.9907,"l":0.96,"n":160,"o":0.96,"t":"2025-04-29T04:00:00Z","v":33761,"vw":0.985515},{"c":0.9879,"h":0.99,"l":0.9601,"n":506,"o":0.9802,"t":"2025-04-30T04:00:00Z","v":17355,"vw":0.982315},{"c":0.9821,"h":1.02,"l":0.98,"n":146,"o":1,"t":"2025-05-01T04:00:00Z","v":26444,"vw":0.995746},{"c":1.0255,"h":1.04,"l":0.97,"n":239,"o":1.02,"t":"2025-05-02T04:00:00Z","v":131960,"vw":1.018884},{"c":0.9691,"h":1.06,"l":0.9307,"n":435,"o":1.02,"t":"2025-05-05T04:00:00Z","v":104433,"vw":1.000415},{"c":0.9411,"h":1.03,"l":0.9333,"n":257,"o":0.95,"t":"2025-05-06T04:00:00Z","v":50097,"vw":0.959964},{"c":0.9612,"h":0.97,"l":0.9301,"n":187,"o":0.931,"t":"2025-05-07T04:00:00Z","v":50146,"vw":0.943985},{"c":0.9573,"h":1,"l":0.94,"n":241,"o":0.96,"t":"2025-05-08T04:00:00Z","v":34084,"vw":0.960484},{"c":0.942,"h":0.9925,"l":0.94,"n":115,"o":0.94,"t":"2025-05-09T04:00:00Z","v":22593,"vw":0.954587},{"c":0.9683,"h":0.99,"l":0.95,"n":144,"o":0.95,"t":"2025-05-12T04:00:00Z","v":21593,"vw":0.960283},{"c":0.9652,"h":0.9737,"l":0.95,"n":345,"o":0.97,"t":"2025-05-13T04:00:00Z","v":22370,"vw":0.963783},{"c":0.95,"h":0.975,"l":0.939,"n":258,"o":0.96,"t":"2025-05-14T04:00:00Z","v":48892,"vw":0.954305},{"c":0.9788,"h":0.99,"l":0.9449,"n":275,"o":0.95,"t":"2025-05-15T04:00:00Z","v":163692,"vw":0.971205},{"c":0.79,"h":0.8915,"l":0.75,"n":1157,"o":0.8915,"t":"2025-05-16T04:00:00Z","v":712870,"vw":0.8028},{"c":0.832,"h":0.8398,"l":0.79,"n":185,"o":0.79,"t":"2025-05-19T04:00:00Z","v":110704,"vw":0.828304},{"c":0.7994,"h":0.83,"l":0.791,"n":324,"o":0.821,"t":"2025-05-20T04:00:00Z","v":112081,"vw":0.803595},{"c":0.7708,"h":0.82,"l":0.7702,"n":322,"o":0.79,"t":"2025-05-21T04:00:00Z","v":85936,"vw":0.784371},{"c":0.7699,"h":0.82,"l":0.75,"n":360,"o":0.79,"t":"2025-05-22T04:00:00Z","v":146438,"vw":0.764104},{"c":0.776,"h":0.78,"l":0.75,"n":259,"o":0.7515,"t":"2025-05-23T04:00:00Z","v":87302,"vw":0.764657},{"c":0.73,"h":0.779,"l":0.7208,"n":621,"o":0.7588,"t":"2025-05-27T04:00:00Z","v":413311,"vw":0.736365},{"c":0.9347,"h":0.9347,"l":0.72,"n":2720,"o":0.722,"t":"2025-05-28T04:00:00Z","v":1346854,"vw":0.822036},{"c":0.8943,"h":1.02,"l":0.8701,"n":853,"o":1,"t":"2025-05-29T04:00:00Z","v":299871,"vw":0.941888},{"c":0.8751,"h":0.99,"l":0.853,"n":374,"o":0.88,"t":"2025-05-30T04:00:00Z","v":130236,"vw":0.875467},{"c":0.8896,"h":0.8998,"l":0.8602,"n":175,"o":0.8611,"t":"2025-06-02T04:00:00Z","v":37639,"vw":0.885242},{"c":0.8838,"h":0.8992,"l":0.8501,"n":214,"o":0.88,"t":"2025-06-03T04:00:00Z","v":56239,"vw":0.877371},{"c":0.939,"h":0.949,"l":0.871,"n":246,"o":0.871,"t":"2025-06-04T04:00:00Z","v":106360,"vw":0.918715},{"c":0.8857,"h":0.93,"l":0.85,"n":388,"o":0.93,"t":"2025-06-05T04:00:00Z","v":93668,"vw":0.893669},{"c":0.918,"h":0.92,"l":0.864,"n":301,"o":0.9123,"t":"2025-06-06T04:00:00Z","v":61433,"vw":0.896092},{"c":0.86,"h":0.9014,"l":0.86,"n":437,"o":0.9,"t":"2025-06-09T04:00:00Z","v":131220,"vw":0.872832},{"c":0.882,"h":0.9,"l":0.85,"n":342,"o":0.85,"t":"2025-06-10T04:00:00Z","v":67555,"vw":0.878208},{"c":0.8846,"h":0.898,"l":0.8705,"n":261,"o":0.88,"t":"2025-06-11T04:00:00Z","v":47785,"vw":0.883957},{"c":0.822,"h":0.8807,"l":0.8202,"n":450,"o":0.87,"t":"2025-06-12T04:00:00Z","v":140908,"vw":0.843547},{"c":0.8075,"h":0.8315,"l":0.8002,"n":323,"o":0.82,"t":"2025-06-13T04:00:00Z","v":93386,"vw":0.812987},{"c":0.785,"h":0.8496,"l":0.785,"n":362,"o":0.8115,"t":"2025-06-16T04:00:00Z","v":59788,"vw":0.806446},{"c":0.75,"h":0.8346,"l":0.75,"n":1245,"o":0.78,"t":"2025-06-17T04:00:00Z","v":148270,"vw":0.768547},{"c":0.7445,"h":0.83,"l":0.742,"n":532,"o":0.76,"t":"2025-06-18T04:00:00Z","v":147879,"vw":0.753306},{"c":0.7342,"h":0.7805,"l":0.731,"n":310,"o":0.741,"t":"2025-06-20T04:00:00Z","v":66881,"vw":0.742054},{"c":0.73,"h":0.765,"l":0.72,"n":336,"o":0.731,"t":"2025-06-23T04:00:00Z","v":78674,"vw":0.735977},{"c":0.7411,"h":0.758,"l":0.717,"n":573,"o":0.738,"t":"2025-06-24T04:00:00Z","v":198748,"vw":0.735489},{"c":0.749,"h":0.75,"l":0.732,"n":251,"o":0.75,"t":"2025-06-25T04:00:00Z","v":97536,"vw":0.740353},{"c":0.7365,"h":0.7748,"l":0.7244,"n":1301,"o":0.74,"t":"2025-06-26T04:00:00Z","v":113275,"vw":0.743434},{"c":0.6913,"h":0.77,"l":0.6913,"n":616,"o":0.73,"t":"2025-06-27T04:00:00Z","v":300573,"vw":0.718203},{"c":0.6748,"h":0.7001,"l":0.66,"n":774,"o":0.693,"t":"2025-06-30T04:00:00Z","v":198826,"vw":0.680706},{"c":0.701,"h":0.73,"l":0.672,"n":302,"o":0.68,"t":"2025-07-01T04:00:00Z","v":112792,"vw":0.697251},{"c":0.7201,"h":0.73,"l":0.7179,"n":270,"o":0.73,"t":"2025-07-02T04:00:00Z","v":53893,"vw":0.723059},{"c":0.7314,"h":0.75,"l":0.72,"n":258,"o":0.72,"t":"2025-07-03T04:00:00Z","v":70952,"vw":0.731084},{"c":0.7078,"h":0.74,"l":0.7015,"n":613,"o":0.725,"t":"2025-07-07T04:00:00Z","v":120823,"vw":0.719703},{"c":0.7104,"h":0.7383,"l":0.7078,"n":439,"o":0.708,"t":"2025-07-08T04:00:00Z","v":208919,"vw":0.716523},{"c":0.695,"h":0.72,"l":0.6702,"n":561,"o":0.71,"t":"2025-07-09T04:00:00Z","v":429670,"vw":0.69588},{"c":0.7,"h":0.71,"l":0.6805,"n":343,"o":0.6811,"t":"2025-07-10T04:00:00Z","v":144118,"vw":0.695234},{"c":0.703,"h":0.7079,"l":0.6901,"n":300,"o":0.7,"t":"2025-07-11T04:00:00Z","v":118955,"vw":0.698057},{"c":0.819,"h":0.83,"l":0.7027,"n":1306,"o":0.71,"t":"2025-07-14T04:00:00Z","v":820171,"vw":0.782741},{"c":0.76,"h":0.825,"l":0.745,"n":746,"o":0.8078,"t":"2025-07-15T04:00:00Z","v":305395,"vw":0.776431},{"c":0.76,"h":0.79,"l":0.7435,"n":355,"o":0.75,"t":"2025-07-16T04:00:00Z","v":154002,"vw":0.756225},{"c":0.74,"h":0.7726,"l":0.7255,"n":591,"o":0.76,"t":"2025-07-17T04:00:00Z","v":272438,"vw":0.748522},{"c":0.725,"h":0.7541,"l":0.7008,"n":432,"o":0.738,"t":"2025-07-18T04:00:00Z","v":147473,"vw":0.719676},{"c":0.7115,"h":0.742,"l":0.701,"n":419,"o":0.73,"t":"2025-07-21T04:00:00Z","v":119540,"vw":0.712148},{"c":0.71,"h":0.7257,"l":0.705,"n":399,"o":0.705,"t":"2025-07-22T04:00:00Z","v":77658,"vw":0.711649},{"c":0.734,"h":0.738,"l":0.705,"n":242,"o":0.705,"t":"2025-07-23T04:00:00Z","v":114676,"vw":0.722862},{"c":0.738,"h":0.7431,"l":0.7151,"n":232,"o":0.73,"t":"2025-07-24T04:00:00Z","v":112506,"vw":0.725167},{"c":0.7301,"h":0.7439,"l":0.73,"n":195,"o":0.73,"t":"2025-07-25T04:00:00Z","v":62619,"vw":0.736538},{"c":0.7326,"h":0.74,"l":0.7201,"n":326,"o":0.73,"t":"2025-07-28T04:00:00Z","v":149463,"vw":0.73198},{"c":0.709,"h":0.73,"l":0.7,"n":306,"o":0.73,"t":"2025-07-29T04:00:00Z","v":152963,"vw":0.710318},{"c":0.6999,"h":0.72,"l":0.6852,"n":252,"o":0.7102,"t":"2025-07-30T04:00:00Z","v":176930,"vw":0.70444},{"c":0.6901,"h":0.6901,"l":0.675,"n":340,"o":0.69,"t":"2025-07-31T04:00:00Z","v":291301,"vw":0.684153},{"c":0.6811,"h":0.7,"l":0.6805,"n":359,"o":0.6805,"t":"2025-08-01T04:00:00Z","v":125030,"vw":0.687887},{"c":0.6961,"h":0.7024,"l":0.68,"n":215,"o":0.68,"t":"2025-08-04T04:00:00Z","v":99083,"vw":0.694999},{"c":0.709,"h":0.7125,"l":0.6802,"n":184,"o":0.7,"t":"2025-08-05T04:00:00Z","v":127336,"vw":0.698789},{"c":0.732,"h":0.76,"l":0.6904,"n":657,"o":0.7195,"t":"2025-08-06T04:00:00Z","v":354921,"vw":0.734936},{"c":0.875,"h":0.9,"l":0.7498,"n":1285,"o":0.75,"t":"2025-08-07T04:00:00Z","v":978925,"vw":0.854544},{"c":0.865,"h":0.9212,"l":0.81,"n":491,"o":0.9087,"t":"2025-08-08T04:00:00Z","v":290736,"vw":0.872366},{"c":0.88,"h":0.9,"l":0.86,"n":385,"o":0.8645,"t":"2025-08-11T04:00:00Z","v":152887,"vw":0.876256},{"c":0.8599,"h":0.89,"l":0.85,"n":372,"o":0.89,"t":"2025-08-12T04:00:00Z","v":159219,"vw":0.864299},{"c":0.8451,"h":0.87,"l":0.825,"n":203,"o":0.84,"t":"2025-08-13T04:00:00Z","v":125559,"vw":0.839712},{"c":0.8016,"h":0.88,"l":0.8016,"n":335,"o":0.866,"t":"2025-08-14T04:00:00Z","v":138085,"vw":0.826144},{"c":0.8399,"h":0.8499,"l":0.7945,"n":312,"o":0.8,"t":"2025-08-15T04:00:00Z","v":106237,"vw":0.821043},{"c":0.8025,"h":0.87,"l":0.8001,"n":222,"o":0.8105,"t":"2025-08-18T04:00:00Z","v":44740,"vw":0.820507},{"c":0.79,"h":0.8361,"l":0.7899,"n":280,"o":0.8,"t":"2025-08-19T04:00:00Z","v":74556,"vw":0.811317},{"c":0.82,"h":0.8247,"l":0.7826,"n":295,"o":0.79,"t":"2025-08-20T04:00:00Z","v":94313,"vw":0.800001},{"c":0.8143,"h":0.827,"l":0.8,"n":150,"o":0.81,"t":"2025-08-21T04:00:00Z","v":42924,"vw":0.808905},{"c":0.816,"h":0.82,"l":0.8,"n":218,"o":0.8,"t":"2025-08-22T04:00:00Z","v":118495,"vw":0.811179},{"c":0.8451,"h":0.88,"l":0.81,"n":503,"o":0.824,"t":"2025-08-25T04:00:00Z","v":186411,"vw":0.844135},{"c":0.8198,"h":0.855,"l":0.81,"n":261,"o":0.8538,"t":"2025-08-26T04:00:00Z","v":141971,"vw":0.82581},{"c":0.8351,"h":0.85,"l":0.8062,"n":318,"o":0.81,"t":"2025-08-27T04:00:00Z","v":54950,"vw":0.832107},{"c":0.8498,"h":0.85,"l":0.8183,"n":251,"o":0.83,"t":"2025-08-28T04:00:00Z","v":50826,"vw":0.843519},{"c":0.8314,"h":0.841,"l":0.8161,"n":200,"o":0.84,"t":"2025-08-29T04:00:00Z","v":61685,"vw":0.83346},{"c":0.8355,"h":0.8369,"l":0.8181,"n":234,"o":0.82,"t":"2025-09-02T04:00:00Z","v":90019,"vw":0.826947},{"c":0.8401,"h":0.844,"l":0.81,"n":328,"o":0.83,"t":"2025-09-03T04:00:00Z","v":135466,"vw":0.828415},{"c":0.8689,"h":0.8689,"l":0.8337,"n":263,"o":0.84,"t":"2025-09-04T04:00:00Z","v":89673,"vw":0.848278},{"c":0.89,"h":0.9189,"l":0.8516,"n":437,"o":0.8788,"t":"2025-09-05T04:00:00Z","v":191492,"vw":0.891523},{"c":0.9171,"h":0.9297,"l":0.89,"n":433,"o":0.8931,"t":"2025-09-08T04:00:00Z","v":103464,"vw":0.9091},{"c":0.9583,"h":0.9835,"l":0.91,"n":711,"o":0.92,"t":"2025-09-09T04:00:00Z","v":299498,"vw":0.955468},{"c":1.04,"h":1.06,"l":0.9652,"n":1138,"o":0.98,"t":"2025-09-10T04:00:00Z","v":608504,"vw":1.007473},{"c":1.18,"h":1.2,"l":1.05,"n":1972,"o":1.06,"t":"2025-09-11T04:00:00Z","v":816342,"vw":1.136274},{"c":1.12,"h":1.31,"l":1.08,"n":1500,"o":1.21,"t":"2025-09-12T04:00:00Z","v":687684,"vw":1.18523},{"c":1.1,"h":1.19,"l":1.06,"n":878,"o":1.14,"t":"2025-09-15T04:00:00Z","v":200000,"vw":1.107813},{"c":1.06,"h":1.1047,"l":1.06,"n":421,"o":1.07,"t":"2025-09-16T04:00:00Z","v":102932,"vw":1.078119},{"c":0.99,"h":1.06,"l":0.98,"n":812,"o":1.06,"t":"2025-09-17T04:00:00Z","v":391969,"vw":1.003567},{"c":1.09,"h":1.12,"l":0.985,"n":1836,"o":0.985,"t":"2025-09-18T04:00:00Z","v":989341,"vw":1.041369},{"c":1.12,"h":1.15,"l":1.08,"n":1771,"o":1.12,"t":"2025-09-19T04:00:00Z","v":861314,"vw":1.106378},{"c":1.1,"h":1.12,"l":1.07,"n":709,"o":1.09,"t":"2025-09-22T04:00:00Z","v":326528,"vw":1.097579},{"c":1.07,"h":1.1396,"l":1.06,"n":878,"o":1.12,"t":"2025-09-23T04:00:00Z","v":278147,"vw":1.086063},{"c":1.09,"h":1.11,"l":1.05,"n":971,"o":1.05,"t":"2025-09-24T04:00:00Z","v":307826,"vw":1.08937},{"c":1.08,"h":1.11,"l":1.05,"n":576,"o":1.07,"t":"2025-09-25T04:00:00Z","v":229831,"vw":1.076605},{"c":1.075,"h":1.11,"l":1.04,"n":681,"o":1.08,"t":"2025-09-26T04:00:00Z","v":194317,"vw":1.065486},{"c":1.05,"h":1.07,"l":1.03,"n":557,"o":1.06,"t":"2025-09-29T04:00:00Z","v":188690,"vw":1.055028},{"c":0.77,"h":0.9499,"l":0.745,"n":5741,"o":0.8716,"t":"2025-09-30T04:00:00Z","v":3518340,"vw":0.793262},{"c":0.8084,"h":0.849,"l":0.7401,"n":1512,"o":0.79,"t":"2025-10-01T04:00:00Z","v":677700,"vw":0.791815},{"c":0.7963,"h":0.8365,"l":0.7781,"n":624,"o":0.808,"t":"2025-10-02T04:00:00Z","v":195438,"vw":0.806022},{"c":0.8,"h":0.82,"l":0.78,"n":679,"o":0.8,"t":"2025-10-03T04:00:00Z","v":505845,"vw":0.796355},{"c":0.7883,"h":0.81,"l":0.7707,"n":723,"o":0.81,"t":"2025-10-06T04:00:00Z","v":316131,"vw":0.792476},{"c":0.7926,"h":0.7998,"l":0.7614,"n":570,"o":0.7854,"t":"2025-10-07T04:00:00Z","v":178105,"vw":0.781582},{"c":0.7768,"h":0.8198,"l":0.732,"n":1003,"o":0.8112,"t":"2025-10-08T04:00:00Z","v":541301,"vw":0.770939},{"c":0.7916,"h":0.8058,"l":0.74,"n":1086,"o":0.79,"t":"2025-10-09T04:00:00Z","v":565033,"vw":0.766792},{"c":0.77,"h":0.808,"l":0.76,"n":1209,"o":0.8,"t":"2025-10-10T04:00:00Z","v":588044,"vw":0.783306},{"c":0.8121,"h":0.8476,"l":0.765,"n":1462,"o":0.7855,"t":"2025-10-13T04:00:00Z","v":1133601,"vw":0.805821},{"c":0.8124,"h":0.848,"l":0.7828,"n":1086,"o":0.82,"t":"2025-10-14T04:00:00Z","v":531481,"vw":0.808287},{"c":0.81,"h":0.905,"l":0.81,"n":3695,"o":0.8733,"t":"2025-10-15T04:00:00Z","v":1847656,"vw":0.852911},{"c":0.8,"h":0.8499,"l":0.8,"n":1094,"o":0.83,"t":"2025-10-16T04:00:00Z","v":555740,"vw":0.824375},{"c":0.7546,"h":0.8116,"l":0.7506,"n":1255,"o":0.781,"t":"2025-10-17T04:00:00Z","v":641812,"vw":0.764664},{"c":0.77,"h":0.805,"l":0.76,"n":709,"o":0.7766,"t":"2025-10-20T04:00:00Z","v":341699,"vw":0.773188},{"c":0.78,"h":0.8027,"l":0.7506,"n":1015,"o":0.76,"t":"2025-10-21T04:00:00Z","v":379840,"vw":0.781458},{"c":0.78,"h":0.81,"l":0.7772,"n":1090,"o":0.8,"t":"2025-10-22T04:00:00Z","v":539210,"vw":0.792327},{"c":0.77,"h":0.8235,"l":0.768,"n":855,"o":0.82,"t":"2025-10-23T04:00:00Z","v":437530,"vw":0.785107},{"c":0.77,"h":0.795,"l":0.77,"n":773,"o":0.787,"t":"2025-10-24T04:00:00Z","v":268379,"vw":0.779746},{"c":0.753,"h":0.786,"l":0.75,"n":990,"o":0.771,"t":"2025-10-27T04:00:00Z","v":497408,"vw":0.759617},{"c":0.715,"h":0.7699,"l":0.7121,"n":1408,"o":0.76,"t":"2025-10-28T04:00:00Z","v":1099157,"vw":0.732039},{"c":0.6869,"h":0.725,"l":0.681,"n":665,"o":0.72,"t":"2025-10-29T04:00:00Z","v":294551,"vw":0.702758},{"c":0.687,"h":0.7168,"l":0.682,"n":597,"o":0.7,"t":"2025-10-30T04:00:00Z","v":278497,"vw":0.694626},{"c":0.66,"h":0.691,"l":0.6496,"n":828,"o":0.6897,"t":"2025-10-31T04:00:00Z","v":434479,"vw":0.666511},{"c":0.6387,"h":0.682,"l":0.6282,"n":1327,"o":0.68,"t":"2025-11-03T05:00:00Z","v":464447,"vw":0.646413},{"c":0.6301,"h":0.65,"l":0.62,"n":1006,"o":0.65,"t":"2025-11-04T05:00:00Z","v":406502,"vw":0.635376},{"c":0.631,"h":0.6455,"l":0.615,"n":744,"o":0.6285,"t":"2025-11-05T05:00:00Z","v":465991,"vw":0.62562},{"c":0.5964,"h":0.6463,"l":0.585,"n":1148,"o":0.6133,"t":"2025-11-06T05:00:00Z","v":588897,"vw":0.611217},{"c":0.595,"h":0.6388,"l":0.5816,"n":979,"o":0.5965,"t":"2025-11-07T05:00:00Z","v":312727,"vw":0.601108},{"c":0.6,"h":0.6399,"l":0.5851,"n":2105,"o":0.6,"t":"2025-11-10T05:00:00Z","v":1002799,"vw":0.609598},{"c":0.6009,"h":0.6125,"l":0.588,"n":893,"o":0.61,"t":"2025-11-11T05:00:00Z","v":293303,"vw":0.59892},{"c":0.5907,"h":0.6249,"l":0.5866,"n":1448,"o":0.619,"t":"2025-11-12T05:00:00Z","v":539789,"vw":0.600223},{"c":0.5901,"h":0.62,"l":0.5852,"n":1289,"o":0.587,"t":"2025-11-13T05:00:00Z","v":408556,"vw":0.59618},{"c":0.5858,"h":0.5998,"l":0.5801,"n":1039,"o":0.591,"t":"2025-11-14T05:00:00Z","v":196657,"vw":0.590855},{"c":0.5773,"h":0.6435,"l":0.565,"n":2344,"o":0.5741,"t":"2025-11-17T05:00:00Z","v":1114349,"vw":0.598239},{"c":0.5798,"h":0.6103,"l":0.57,"n":1385,"o":0.57,"t":"2025-11-18T05:00:00Z","v":428132,"vw":0.585385},{"c":0.59,"h":0.6295,"l":0.583,"n":1576,"o":0.6069,"t":"2025-11-19T05:00:00Z","v":744748,"vw":0.59787},{"c":0.69,"h":0.7271,"l":0.6075,"n":4267,"o":0.6075,"t":"2025-11-20T05:00:00Z","v":2724976,"vw":0.672592},{"c":0.68,"h":0.73,"l":0.6126,"n":2023,"o":0.72,"t":"2025-11-21T05:00:00Z","v":1019837,"vw":0.678028},{"c":0.6883,"h":0.715,"l":0.6637,"n":1312,"o":0.67,"t":"2025-11-24T05:00:00Z","v":792107,"vw":0.690305},{"c":0.6725,"h":0.702,"l":0.657,"n":1090,"o":0.681,"t":"2025-11-25T05:00:00Z","v":322771,"vw":0.671896},{"c":0.6782,"h":0.6995,"l":0.6568,"n":1039,"o":0.6774,"t":"2025-11-26T05:00:00Z","v":364148,"vw":0.675816},{"c":0.6901,"h":0.7197,"l":0.665,"n":763,"o":0.6769,"t":"2025-11-28T05:00:00Z","v":231427,"vw":0.692494},{"c":0.6735,"h":0.6977,"l":0.67,"n":641,"o":0.675,"t":"2025-12-01T05:00:00Z","v":174240,"vw":0.677597},{"c":0.657,"h":0.6897,"l":0.6511,"n":485,"o":0.6726,"t":"2025-12-02T05:00:00Z","v":174184,"vw":0.665238},{"c":0.66,"h":0.6894,"l":0.651,"n":594,"o":0.651,"t":"2025-12-03T05:00:00Z","v":178364,"vw":0.65666},{"c":0.669,"h":0.67,"l":0.65,"n":774,"o":0.65,"t":"2025-12-04T05:00:00Z","v":153942,"vw":0.663549},{"c":0.6556,"h":0.67,"l":0.6506,"n":510,"o":0.67,"t":"2025-12-05T05:00:00Z","v":137441,"vw":0.656531},{"c":0.6511,"h":0.6695,"l":0.65,"n":946,"o":0.655,"t":"2025-12-08T05:00:00Z","v":318502,"vw":0.652332},{"c":0.645,"h":0.6573,"l":0.634,"n":1054,"o":0.6573,"t":"2025-12-09T05:00:00Z","v":299835,"vw":0.641901},{"c":0.65,"h":0.6688,"l":0.635,"n":1075,"o":0.6352,"t":"2025-12-10T05:00:00Z","v":299054,"vw":0.65629},{"c":0.6448,"h":0.6588,"l":0.634,"n":676,"o":0.641,"t":"2025-12-11T05:00:00Z","v":220485,"vw":0.645033},{"c":0.6459,"h":0.6549,"l":0.6346,"n":863,"o":0.65,"t":"2025-12-12T05:00:00Z","v":284209,"vw":0.643278},{"c":0.6376,"h":0.6521,"l":0.63,"n":1081,"o":0.63,"t":"2025-12-15T05:00:00Z","v":369296,"vw":0.638536},{"c":0.6312,"h":0.6395,"l":0.62,"n":710,"o":0.63,"t":"2025-12-16T05:00:00Z","v":304362,"vw":0.631865},{"c":0.6299,"h":0.638,"l":0.62,"n":635,"o":0.6325,"t":"2025-12-17T05:00:00Z","v":279859,"vw":0.629204},{"c":0.6305,"h":0.6454,"l":0.6205,"n":1319,"o":0.6205,"t":"2025-12-18T05:00:00Z","v":515376,"vw":0.633132},{"c":0.627,"h":0.63,"l":0.6208,"n":757,"o":0.621,"t":"2025-12-19T05:00:00Z","v":235270,"vw":0.624989},{"c":0.6125,"h":0.6325,"l":0.6113,"n":532,"o":0.6211,"t":"2025-12-22T05:00:00Z","v":238221,"vw":0.622726},{"c":0.5847,"h":0.619,"l":0.5778,"n":650,"o":0.6103,"t":"2025-12-23T05:00:00Z","v":2391142,"vw":0.594657},{"c":0.5951,"h":0.6087,"l":0.5802,"n":369,"o":0.5856,"t":"2025-12-24T05:00:00Z","v":188548,"vw":0.593781},{"c":0.5871,"h":0.5999,"l":0.5808,"n":544,"o":0.59,"t":"2025-12-26T05:00:00Z","v":581691,"vw":0.585003},{"c":0.6235,"h":0.6446,"l":0.5873,"n":1190,"o":0.5873,"t":"2025-12-29T05:00:00Z","v":566836,"vw":0.624093},{"c":0.6056,"h":0.6408,"l":0.5999,"n":781,"o":0.6234,"t":"2025-12-30T05:00:00Z","v":367171,"vw":0.61894},{"c":0.6324,"h":0.634,"l":0.604,"n":1004,"o":0.608,"t":"2025-12-31T05:00:00Z","v":283122,"vw":0.623246},{"c":0.6385,"h":0.64,"l":0.62,"n":494,"o":0.6323,"t":"2026-01-02T05:00:00Z","v":137156,"vw":0.628248},{"c":0.6371,"h":0.6466,"l":0.6251,"n":894,"o":0.6466,"t":"2026-01-05T05:00:00Z","v":219412,"vw":0.634174},{"c":0.6414,"h":0.655,"l":0.6312,"n":478,"o":0.635,"t":"2026-01-06T05:00:00Z","v":131385,"vw":0.641318},{"c":0.6411,"h":0.668,"l":0.6351,"n":769,"o":0.6384,"t":"2026-01-07T05:00:00Z","v":331780,"vw":0.646809},{"c":0.6656,"h":0.67,"l":0.64,"n":1028,"o":0.65,"t":"2026-01-08T05:00:00Z","v":377291,"vw":0.655206},{"c":0.6725,"h":0.677,"l":0.651,"n":606,"o":0.654,"t":"2026-01-09T05:00:00Z","v":289030,"vw":0.662666},{"c":0.6556,"h":0.6725,"l":0.6506,"n":620,"o":0.67,"t":"2026-01-12T05:00:00Z","v":215157,"vw":0.658035},{"c":0.6608,"h":0.675,"l":0.65,"n":485,"o":0.65,"t":"2026-01-13T05:00:00Z","v":199049,"vw":0.659376},{"c":0.6535,"h":0.6666,"l":0.6511,"n":492,"o":0.6608,"t":"2026-01-14T05:00:00Z","v":213601,"vw":0.658845},{"c":0.6421,"h":0.6581,"l":0.6349,"n":505,"o":0.6515,"t":"2026-01-15T05:00:00Z","v":227556,"vw":0.644313},{"c":0.65,"h":0.6669,"l":0.6375,"n":476,"o":0.6478,"t":"2026-01-16T05:00:00Z","v":222135,"vw":0.650138},{"c":0.6426,"h":0.67,"l":0.6376,"n":443,"o":0.653,"t":"2026-01-20T05:00:00Z","v":182530,"vw":0.642485},{"c":0.6684,"h":0.7,"l":0.6402,"n":4843,"o":0.659,"t":"2026-01-21T05:00:00Z","v":2900911,"vw":0.672789},{"c":0.7559,"h":0.7696,"l":0.6545,"n":2590,"o":0.66,"t":"2026-01-22T05:00:00Z","v":1337581,"vw":0.733675},{"c":0.8227,"h":0.84,"l":0.7251,"n":1620,"o":0.7545,"t":"2026-01-23T05:00:00Z","v":962636,"vw":0.789648},{"c":0.794,"h":0.869,"l":0.7901,"n":1473,"o":0.8487,"t":"2026-01-26T05:00:00Z","v":738957,"vw":0.831092},{"c":0.8,"h":0.8159,"l":0.7701,"n":767,"o":0.7986,"t":"2026-01-27T05:00:00Z","v":379188,"vw":0.786831},{"c":0.7746,"h":0.81,"l":0.7702,"n":559,"o":0.8,"t":"2026-01-28T05:00:00Z","v":195276,"vw":0.787292},{"c":0.7405,"h":0.7813,"l":0.725,"n":755,"o":0.78,"t":"2026-01-29T05:00:00Z","v":330233,"vw":0.748981},{"c":0.711,"h":0.735,"l":0.7,"n":900,"o":0.707,"t":"2026-01-30T05:00:00Z","v":258095,"vw":0.720304},{"c":0.7411,"h":0.7692,"l":0.69,"n":1090,"o":0.701,"t":"2026-02-02T05:00:00Z","v":415089,"vw":0.72375},{"c":0.757,"h":0.79,"l":0.7233,"n":764,"o":0.7375,"t":"2026-02-03T05:00:00Z","v":437504,"vw":0.762824},{"c":0.7248,"h":0.7849,"l":0.7247,"n":1018,"o":0.757,"t":"2026-02-04T05:00:00Z","v":443695,"vw":0.760155},{"c":0.6904,"h":0.7699,"l":0.687,"n":827,"o":0.71,"t":"2026-02-05T05:00:00Z","v":326808,"vw":0.729898},{"c":0.759,"h":0.78,"l":0.7002,"n":938,"o":0.7104,"t":"2026-02-06T05:00:00Z","v":213224,"vw":0.750062},{"c":0.7505,"h":0.7716,"l":0.7302,"n":728,"o":0.76,"t":"2026-02-09T05:00:00Z","v":188289,"vw":0.754887},{"c":0.8111,"h":0.8323,"l":0.75,"n":3014,"o":0.7501,"t":"2026-02-10T05:00:00Z","v":603601,"vw":0.81027},{"c":0.7998,"h":0.8399,"l":0.7802,"n":2713,"o":0.839,"t":"2026-02-11T05:00:00Z","v":326924,"vw":0.805301},{"c":0.7771,"h":0.814,"l":0.773,"n":2494,"o":0.7943,"t":"2026-02-12T05:00:00Z","v":316746,"vw":0.790285},{"c":0.75,"h":0.8254,"l":0.75,"n":2796,"o":0.81,"t":"2026-02-13T05:00:00Z","v":416688,"vw":0.797705},{"c":0.76,"h":0.7996,"l":0.7498,"n":394,"o":0.7498,"t":"2026-02-17T05:00:00Z","v":126029,"vw":0.776435},{"c":0.8137,"h":0.816,"l":0.7649,"n":2420,"o":0.785,"t":"2026-02-18T05:00:00Z","v":306132,"vw":0.792904},{"c":0.8112,"h":0.85,"l":0.7785,"n":2437,"o":0.8217,"t":"2026-02-19T05:00:00Z","v":404136,"vw":0.813577},{"c":0.784,"h":0.84,"l":0.784,"n":2802,"o":0.81,"t":"2026-02-20T05:00:00Z","v":484760,"vw":0.817325},{"c":0.7701,"h":0.7959,"l":0.77,"n":2609,"o":0.7921,"t":"2026-02-23T05:00:00Z","v":352324,"vw":0.781088},{"c":0.7869,"h":0.8187,"l":0.77,"n":2695,"o":0.77,"t":"2026-02-24T05:00:00Z","v":431666,"vw":0.790055},{"c":0.71,"h":0.81,"l":0.71,"n":2997,"o":0.799,"t":"2026-02-25T05:00:00Z","v":748970,"vw":0.765579},{"c":0.705,"h":0.739,"l":0.6961,"n":554,"o":0.737,"t":"2026-02-26T05:00:00Z","v":216375,"vw":0.712843},{"c":0.75,"h":0.7545,"l":0.7,"n":450,"o":0.719,"t":"2026-02-27T05:00:00Z","v":163039,"vw":0.732908},{"c":0.7493,"h":0.75,"l":0.71,"n":358,"o":0.71,"t":"2026-03-02T05:00:00Z","v":103187,"vw":0.741219},{"c":0.7518,"h":0.7569,"l":0.7235,"n":320,"o":0.7569,"t":"2026-03-03T05:00:00Z","v":131222,"vw":0.73806},{"c":0.775,"h":0.7799,"l":0.7306,"n":658,"o":0.7413,"t":"2026-03-04T05:00:00Z","v":456966,"vw":0.755373},{"c":0.7925,"h":0.795,"l":0.7301,"n":872,"o":0.74,"t":"2026-03-05T05:00:00Z","v":467608,"vw":0.774052},{"c":0.8,"h":0.82,"l":0.7333,"n":1427,"o":0.81,"t":"2026-03-06T05:00:00Z","v":954206,"vw":0.764443},{"c":0.86,"h":0.86,"l":0.771,"n":1156,"o":0.82,"t":"2026-03-09T04:00:00Z","v":652635,"vw":0.823136},{"c":0.8995,"h":0.9299,"l":0.8451,"n":907,"o":0.86,"t":"2026-03-10T04:00:00Z","v":438542,"vw":0.900929},{"c":0.892,"h":0.9299,"l":0.8626,"n":902,"o":0.9,"t":"2026-03-11T04:00:00Z","v":306467,"vw":0.888661},{"c":0.8903,"h":0.9,"l":0.8591,"n":478,"o":0.892,"t":"2026-03-12T04:00:00Z","v":195510,"vw":0.876977},{"c":0.8588,"h":0.9145,"l":0.8535,"n":646,"o":0.9,"t":"2026-03-13T04:00:00Z","v":222690,"vw":0.867351},{"c":0.899,"h":0.958,"l":0.8591,"n":1120,"o":0.87,"t":"2026-03-16T04:00:00Z","v":418268,"vw":0.902248},{"c":0.9205,"h":0.941,"l":0.899,"n":560,"o":0.918,"t":"2026-03-17T04:00:00Z","v":178877,"vw":0.919451},{"c":0.8998,"h":0.9247,"l":0.8811,"n":465,"o":0.9205,"t":"2026-03-18T04:00:00Z","v":133662,"vw":0.903225},{"c":0.894,"h":0.92,"l":0.8842,"n":276,"o":0.9,"t":"2026-03-19T04:00:00Z","v":86827,"vw":0.899961},{"c":0.9323,"h":0.9411,"l":0.8833,"n":691,"o":0.91,"t":"2026-03-20T04:00:00Z","v":332204,"vw":0.922367},{"c":0.8755,"h":0.95,"l":0.8711,"n":702,"o":0.9323,"t":"2026-03-23T04:00:00Z","v":271362,"vw":0.908728},{"c":0.9,"h":0.9038,"l":0.865,"n":327,"o":0.89,"t":"2026-03-24T04:00:00Z","v":122298,"vw":0.884636},{"c":0.8808,"h":0.949,"l":0.8802,"n":273,"o":0.9,"t":"2026-03-25T04:00:00Z","v":31055,"vw":0.899461},{"c":0.8375,"h":0.8694,"l":0.82,"n":492,"o":0.8321,"t":"2026-03-26T04:00:00Z","v":112083,"vw":0.840636},{"c":0.8129,"h":0.84,"l":0.8102,"n":624,"o":0.84,"t":"2026-03-27T04:00:00Z","v":144436,"vw":0.823235},{"c":0.7897,"h":0.8398,"l":0.7806,"n":662,"o":0.82,"t":"2026-03-30T04:00:00Z","v":83358,"vw":0.811278},{"c":0.9169,"h":0.92,"l":0.762,"n":36218,"o":0.8039,"t":"2026-03-31T04:00:00Z","v":12625644,"vw":0.860903},{"c":0.8883,"h":0.91,"l":0.8255,"n":1813,"o":0.91,"t":"2026-04-01T04:00:00Z","v":643499,"vw":0.86679},{"c":0.8879,"h":0.9,"l":0.85,"n":890,"o":0.88,"t":"2026-04-02T04:00:00Z","v":261640,"vw":0.879236},{"c":0.917,"h":0.9498,"l":0.88,"n":1689,"o":0.88,"t":"2026-04-06T04:00:00Z","v":506510,"vw":0.920883},{"c":0.9589,"h":0.9841,"l":0.89,"n":1191,"o":0.9162,"t":"2026-04-07T04:00:00Z","v":246307,"vw":0.944658},{"c":0.996,"h":1.005,"l":0.92,"n":1717,"o":0.9661,"t":"2026-04-08T04:00:00Z","v":609334,"vw":0.974916},{"c":0.992,"h":0.9986,"l":0.9503,"n":1421,"o":0.97,"t":"2026-04-09T04:00:00Z","v":361583,"vw":0.98037},{"c":1,"h":1.05,"l":0.96,"n":1687,"o":1.01,"t":"2026-04-10T04:00:00Z","v":606515,"vw":1.001344},{"c":1.01,"h":1.03,"l":0.97,"n":1021,"o":1,"t":"2026-04-13T04:00:00Z","v":298488,"vw":1.014278},{"c":1.02,"h":1.08,"l":1.01,"n":1503,"o":1.02,"t":"2026-04-14T04:00:00Z","v":400930,"vw":1.042837},{"c":1.11,"h":1.14,"l":1.04,"n":2468,"o":1.04,"t":"2026-04-15T04:00:00Z","v":625009,"vw":1.091609},{"c":1.05,"h":1.14,"l":1.04,"n":2282,"o":1.1,"t":"2026-04-16T04:00:00Z","v":475622,"vw":1.069499},{"c":1.11,"h":1.1399,"l":1.07,"n":3067,"o":1.09,"t":"2026-04-17T04:00:00Z","v":772368,"vw":1.100481},{"c":1.07,"h":1.12,"l":1.05,"n":2052,"o":1.1,"t":"2026-04-20T04:00:00Z","v":550651,"vw":1.078736},{"c":1.06,"h":1.09,"l":1.035,"n":1625,"o":1.08,"t":"2026-04-21T04:00:00Z","v":346478,"vw":1.056756},{"c":1.03,"h":1.0736,"l":0.999,"n":1717,"o":1.06,"t":"2026-04-22T04:00:00Z","v":590973,"vw":1.027384},{"c":1.05,"h":1.05,"l":0.9642,"n":1402,"o":1.04,"t":"2026-04-23T04:00:00Z","v":583195,"vw":1.011044},{"c":1.02,"h":1.05,"l":0.9889,"n":1021,"o":1.03,"t":"2026-04-24T04:00:00Z","v":155410,"vw":1.018067},{"c":1,"h":1.09,"l":1,"n":843,"o":1.01,"t":"2026-04-27T04:00:00Z","v":156220,"vw":1.037795},{"c":0.9858,"h":1.0044,"l":0.9701,"n":811,"o":0.99,"t":"2026-04-28T04:00:00Z","v":265755,"vw":0.984169},{"c":0.9343,"h":0.9925,"l":0.93,"n":596,"o":0.9722,"t":"2026-04-29T04:00:00Z","v":188416,"vw":0.946637},{"c":0.93,"h":0.9488,"l":0.93,"n":569,"o":0.9343,"t":"2026-04-30T04:00:00Z","v":184668,"vw":0.938645},{"c":0.9903,"h":1.02,"l":0.9391,"n":1164,"o":0.95,"t":"2026-05-01T04:00:00Z","v":464327,"vw":0.993578},{"c":0.9842,"h":1.03,"l":0.96,"n":1306,"o":1,"t":"2026-05-04T04:00:00Z","v":371271,"vw":0.995664},{"c":0.9429,"h":0.9999,"l":0.93,"n":1103,"o":0.98,"t":"2026-05-05T04:00:00Z","v":365413,"vw":0.963298},{"c":0.9819,"h":0.9996,"l":0.94,"n":1403,"o":0.94,"t":"2026-05-06T04:00:00Z","v":387585,"vw":0.977169},{"c":0.9573,"h":0.9816,"l":0.9502,"n":662,"o":0.9518,"t":"2026-05-07T04:00:00Z","v":132588,"vw":0.962789},{"c":0.9157,"h":0.9576,"l":0.9106,"n":621,"o":0.9576,"t":"2026-05-08T04:00:00Z","v":119453,"vw":0.929603},{"c":0.8241,"h":0.91,"l":0.8,"n":1655,"o":0.91,"t":"2026-05-11T04:00:00Z","v":475059,"vw":0.84202},{"c":0.78,"h":0.7902,"l":0.73,"n":2192,"o":0.7637,"t":"2026-05-12T04:00:00Z","v":535285,"vw":0.765367},{"c":0.7608,"h":0.7745,"l":0.73,"n":1440,"o":0.76,"t":"2026-05-13T04:00:00Z","v":378780,"vw":0.748205},{"c":0.7708,"h":0.7798,"l":0.745,"n":1647,"o":0.76,"t":"2026-05-14T04:00:00Z","v":300493,"vw":0.760681},{"c":0.74,"h":0.77,"l":0.7169,"n":1873,"o":0.77,"t":"2026-05-15T04:00:00Z","v":435734,"vw":0.738316},{"c":0.6852,"h":0.735,"l":0.67,"n":2915,"o":0.73,"t":"2026-05-18T04:00:00Z","v":631247,"vw":0.692402},{"c":0.6568,"h":0.682,"l":0.6551,"n":1371,"o":0.682,"t":"2026-05-19T04:00:00Z","v":269735,"vw":0.664881},{"c":0.6678,"h":0.707,"l":0.6328,"n":1426,"o":0.6538,"t":"2026-05-20T04:00:00Z","v":468473,"vw":0.671592},{"c":0.71,"h":0.7367,"l":0.66,"n":1846,"o":0.66,"t":"2026-05-21T04:00:00Z","v":402640,"vw":0.699598},{"c":0.7313,"h":0.7355,"l":0.67,"n":1383,"o":0.7,"t":"2026-05-22T04:00:00Z","v":422828,"vw":0.714647},{"c":0.681,"h":0.7292,"l":0.663,"n":1805,"o":0.679,"t":"2026-05-26T04:00:00Z","v":553122,"vw":0.704657},{"c":0.7009,"h":0.73,"l":0.6811,"n":3965,"o":0.6904,"t":"2026-05-27T04:00:00Z","v":770405,"vw":0.714335},{"c":0.7353,"h":0.7694,"l":0.69,"n":2748,"o":0.7,"t":"2026-05-28T04:00:00Z","v":675853,"vw":0.738299},{"c":0.705,"h":0.7539,"l":0.7036,"n":2213,"o":0.7396,"t":"2026-05-29T04:00:00Z","v":531801,"vw":0.719641},{"c":5.33,"h":5.62,"l":5.02,"n":3326,"o":5.61,"t":"2026-06-01T04:00:00Z","v":162211,"vw":5.267643},{"c":5.1,"h":5.37,"l":5.01,"n":1070,"o":5.3,"t":"2026-06-02T04:00:00Z","v":62805,"vw":5.148808},{"c":4.67,"h":5.09,"l":4.635,"n":1431,"o":5.09,"t":"2026-06-03T04:00:00Z","v":66730,"vw":4.862852},{"c":4.88,"h":5.14,"l":4.68,"n":793,"o":4.7,"t":"2026-06-04T04:00:00Z","v":81513,"vw":4.913974},{"c":4.71,"h":5,"l":4.5506,"n":806,"o":4.82,"t":"2026-06-05T04:00:00Z","v":65562,"vw":4.752334},{"c":4.45,"h":4.81,"l":4.45,"n":743,"o":4.75,"t":"2026-06-08T04:00:00Z","v":50125,"vw":4.59623},{"c":4.36,"h":4.75,"l":4.28,"n":1002,"o":4.46,"t":"2026-06-09T04:00:00Z","v":55216,"vw":4.405909},{"c":4.15,"h":4.495,"l":4.15,"n":809,"o":4.31,"t":"2026-06-10T04:00:00Z","v":37380,"vw":4.255466},{"c":4.245,"h":4.372,"l":4.18,"n":981,"o":4.18,"t":"2026-06-11T04:00:00Z","v":46856,"vw":4.272551},{"c":4.23,"h":4.42,"l":4.21,"n":1817,"o":4.38,"t":"2026-06-12T04:00:00Z","v":51600,"vw":4.337074},{"c":4.09,"h":4.37,"l":4.09,"n":615,"o":4.25,"t":"2026-06-15T04:00:00Z","v":48132,"vw":4.215136},{"c":4.09,"h":4.27,"l":3.931,"n":1515,"o":4.1,"t":"2026-06-16T04:00:00Z","v":104669,"vw":4.066225},{"c":3.8,"h":4.15,"l":3.8,"n":1154,"o":4.11,"t":"2026-06-17T04:00:00Z","v":107782,"vw":3.928305},{"c":4.05,"h":4.06,"l":3.82,"n":662,"o":3.84,"t":"2026-06-18T04:00:00Z","v":209308,"vw":4.026673},{"c":3.8,"h":4.02,"l":3.75,"n":1008,"o":4.02,"t":"2026-06-22T04:00:00Z","v":118410,"vw":3.836029},{"c":3.82,"h":3.98,"l":3.68,"n":760,"o":3.68,"t":"2026-06-23T04:00:00Z","v":76809,"vw":3.874954},{"c":3.87,"h":3.9,"l":3.79,"n":469,"o":3.79,"t":"2026-06-24T04:00:00Z","v":28670,"vw":3.86952},{"c":3.81,"h":3.93,"l":3.75,"n":480,"o":3.88,"t":"2026-06-25T04:00:00Z","v":47379,"vw":3.854124},{"c":3.85,"h":3.97,"l":3.695,"n":717,"o":3.76,"t":"2026-06-26T04:00:00Z","v":49116,"vw":3.799182},{"c":3.87,"h":3.96,"l":3.83,"n":452,"o":3.87,"t":"2026-06-29T04:00:00Z","v":32147,"vw":3.878721},{"c":4.07,"h":4.22,"l":3.88,"n":1471,"o":3.88,"t":"2026-06-30T04:00:00Z","v":128811,"vw":4.078718},{"c":4.23,"h":4.46,"l":4.07,"n":1533,"o":4.09,"t":"2026-07-01T04:00:00Z","v":115591,"vw":4.269125},{"c":4.43,"h":4.74,"l":4.15,"n":2353,"o":4.26,"t":"2026-07-02T04:00:00Z","v":222035,"vw":4.481901},{"c":4.73,"h":4.77,"l":4.421,"n":1547,"o":4.47,"t":"2026-07-06T04:00:00Z","v":120000,"vw":4.581904},{"c":4.61,"h":4.67,"l":4.4,"n":1030,"o":4.4,"t":"2026-07-07T04:00:00Z","v":128012,"vw":4.595453},{"c":4.68,"h":4.78,"l":4.43,"n":587,"o":4.58,"t":"2026-07-08T04:00:00Z","v":89511,"vw":4.602854},{"c":4.565,"h":4.78,"l":4.45,"n":812,"o":4.68,"t":"2026-07-09T04:00:00Z","v":69456,"vw":4.624147},{"c":4.38,"h":4.61,"l":4.17,"n":1173,"o":4.57,"t":"2026-07-10T04:00:00Z","v":111491,"vw":4.280412},{"c":4.48,"h":4.54,"l":4.305,"n":831,"o":4.38,"t":"2026-07-13T04:00:00Z","v":47806,"vw":4.443516},{"c":4.93,"h":5.05,"l":4.485,"n":1103,"o":4.5,"t":"2026-07-14T04:00:00Z","v":90808,"vw":4.843633},{"c":4.83,"h":5.0999,"l":4.7,"n":633,"o":4.94,"t":"2026-07-15T04:00:00Z","v":35816,"vw":4.819088},{"c":4.48,"h":4.82,"l":4.435,"n":688,"o":4.82,"t":"2026-07-16T04:00:00Z","v":33692,"vw":4.597858},{"c":4.27,"h":4.67,"l":4.23,"n":448,"o":4.44,"t":"2026-07-17T04:00:00Z","v":22862,"vw":4.369656},{"c":3.895,"h":4.3,"l":3.87,"n":508,"o":4.3,"t":"2026-07-20T04:00:00Z","v":51903,"vw":3.978401},{"c":4.05,"h":4.1,"l":3.9,"n":429,"o":3.91,"t":"2026-07-21T04:00:00Z","v":38243,"vw":3.975105},{"c":3.955,"h":4.22,"l":3.85,"n":949,"o":4.03,"t":"2026-07-22T04:00:00Z","v":165883,"vw":4.075185},{"c":3.96,"h":4.11,"l":3.75,"n":383,"o":3.88,"t":"2026-07-23T04:00:00Z","v":31950,"vw":3.962245},{"c":3.73,"h":4.09,"l":3.68,"n":960,"o":4,"t":"2026-07-24T04:00:00Z","v":91083,"vw":3.895095},{"c":3.57,"h":3.915,"l":3.53,"n":913,"o":3.73,"t":"2026-07-27T04:00:00Z","v":103776,"vw":3.652855},{"c":3.63,"h":3.7599,"l":3.53,"n":507,"o":3.55,"t":"2026-07-28T04:00:00Z","v":27193,"vw":3.637683},{"c":3.77,"h":3.86,"l":3.54,"n":769,"o":3.61,"t":"2026-07-29T04:00:00Z","v":46989,"vw":3.711021},{"c":3.73,"h":3.86,"l":3.545,"n":535,"o":3.86,"t":"2026-07-30T04:00:00Z","v":58918,"vw":3.674258},{"c":4.84,"h":4.95,"l":3.6,"n":23661,"o":3.6001,"t":"2026-07-31T04:00:00Z","v":3184582,"vw":4.454526},{"c":5.07,"h":5.2,"l":4.41,"n":4138,"o":4.87,"t":"2026-08-03T04:00:00Z","v":432497,"vw":4.868962},{"c":5.4,"h":5.54,"l":5.0201,"n":2785,"o":5.11,"t":"2026-08-04T04:00:00Z","v":178414,"vw":5.378066},{"c":5.16,"h":5.4,"l":5.01,"n":1024,"o":5.39,"t":"2026-08-05T04:00:00Z","v":96451,"vw":5.211348},{"c":5.2,"h":5.42,"l":5.135,"n":763,"o":5.3,"t":"2026-08-06T04:00:00Z","v":67658,"vw":5.279853},{"c":5.24,"h":5.52,"l":5.21,"n":790,"o":5.25,"t":"2026-08-07T04:00:00Z","v":94625,"vw":5.33583},{"c":5.155,"h":5.3,"l":5.05,"n":822,"o":5.21,"t":"2026-08-10T04:00:00Z","v":51606,"vw":5.176401},{"c":4.835,"h":5.22,"l":4.65,"n":3101,"o":5.22,"t":"2026-08-11T04:00:00Z","v":261265,"vw":4.834898},{"c":4.81,"h":4.92,"l":4.71,"n":570,"o":4.8,"t":"2026-08-12T04:00:00Z","v":38462,"vw":4.838601},{"c":5.12,"h":5.1401,"l":4.8001,"n":1440,"o":4.88,"t":"2026-08-13T04:00:00Z","v":77214,"vw":4.964937},{"c":5.18,"h":5.35,"l":4.99,"n":1595,"o":5.17,"t":"2026-08-14T04:00:00Z","v":101459,"vw":5.13467},{"c":5.09,"h":5.52,"l":4.9,"n":1469,"o":5.2,"t":"2026-08-17T04:00:00Z","v":127094,"vw":5.235314},{"c":5.14,"h":5.2,"l":5.04,"n":890,"o":5.05,"t":"2026-08-18T04:00:00Z","v":37971,"vw":5.119878},{"c":5.15,"h":5.395,"l":5.09,"n":656,"o":5.29,"t":"2026-08-19T04:00:00Z","v":56659,"vw":5.269184},{"c":5.19,"h":5.28,"l":5.1024,"n":677,"o":5.16,"t":"2026-08-20T04:00:00Z","v":24096,"vw":5.19984},{"c":5.1,"h":5.4055,"l":5.05,"n":754,"o":5.29,"t":"2026-08-21T04:00:00Z","v":35187,"vw":5.21098},{"c":5.26,"h":5.33,"l":5,"n":1459,"o":5.15,"t":"2026-08-24T04:00:00Z","v":123933,"vw":5.178037},{"c":5.19,"h":5.53,"l":5.14,"n":1307,"o":5.33,"t":"2026-08-25T04:00:00Z","v":124530,"vw":5.326144},{"c":5.67,"h":6.09,"l":5.1,"n":2090,"o":5.2,"t":"2026-08-26T04:00:00Z","v":220674,"vw":5.792784},{"c":5.52,"h":5.7006,"l":5.39,"n":1601,"o":5.65,"t":"2026-08-27T04:00:00Z","v":87212,"vw":5.49806},{"c":5.39,"h":5.7,"l":5.35,"n":691,"o":5.56,"t":"2026-08-28T04:00:00Z","v":56845,"vw":5.484744},{"c":5.23,"h":5.5,"l":5.215,"n":779,"o":5.38,"t":"2026-08-31T04:00:00Z","v":42379,"vw":5.326028},{"c":5.17,"h":5.34,"l":5.11,"n":897,"o":5.33,"t":"2026-09-01T04:00:00Z","v":76084,"vw":5.192096},{"c":5.22,"h":5.33,"l":5.13,"n":619,"o":5.17,"t":"2026-09-02T04:00:00Z","v":39706,"vw":5.241072},{"c":5.345,"h":5.37,"l":5.0301,"n":302,"o":5.0301,"t":"2026-09-03T04:00:00Z","v":33725,"vw":5.292756},{"c":5.3,"h":5.45,"l":5.18,"n":481,"o":5.31,"t":"2026-09-04T04:00:00Z","v":55508,"vw":5.318243},{"c":5.15,"h":5.35,"l":5.15,"n":510,"o":5.3,"t":"2026-09-08T04:00:00Z","v":33080,"vw":5.2228},{"c":4.91,"h":5.22,"l":4.86,"n":491,"o":5.15,"t":"2026-09-09T04:00:00Z","v":58571,"vw":5.004937},{"c":4.7,"h":4.97,"l":4.63,"n":695,"o":4.82,"t":"2026-09-10T04:00:00Z","v":47364,"vw":4.753478},{"c":4.84,"h":5.0586,"l":4.72,"n":265,"o":4.72,"t":"2026-09-11T04:00:00Z","v":30455,"vw":4.950773},{"c":4.6,"h":4.97,"l":4.572,"n":662,"o":4.84,"t":"2026-09-14T04:00:00Z","v":47616,"vw":4.718595},{"c":4.39,"h":4.63,"l":4.37,"n":406,"o":4.59,"t":"2026-09-15T04:00:00Z","v":64475,"vw":4.523891},{"c":4.11,"h":4.5328,"l":4.08,"n":1239,"o":4.43,"t":"2026-09-16T04:00:00Z","v":102826,"vw":4.283117},{"c":4.45,"h":4.59,"l":4.11,"n":477,"o":4.11,"t":"2026-09-17T04:00:00Z","v":70993,"vw":4.358131},{"c":4.46,"h":4.695,"l":4.41,"n":464,"o":4.49,"t":"2026-09-18T04:00:00Z","v":68818,"vw":4.528345},{"c":4.4,"h":4.59,"l":4.27,"n":629,"o":4.59,"t":"2026-09-21T04:00:00Z","v":45925,"vw":4.366581},{"c":4.86,"h":4.9399,"l":4.36,"n":1234,"o":4.47,"t":"2026-09-22T04:00:00Z","v":167848,"vw":4.729905},{"c":4.635,"h":5,"l":4.42,"n":792,"o":4.93,"t":"2026-09-23T04:00:00Z","v":65740,"vw":4.664885},{"c":4.45,"h":4.81,"l":4.415,"n":549,"o":4.58,"t":"2026-09-24T04:00:00Z","v":38027,"vw":4.529354},{"c":4.39,"h":4.582,"l":4.3662,"n":409,"o":4.582,"t":"2026-09-25T04:00:00Z","v":31648,"vw":4.447971},{"c":4.62,"h":5.14,"l":4.45,"n":80759,"o":4.6,"t":"2026-09-28T04:00:00Z","v":7784337,"vw":4.711863},{"c":4.66,"h":4.8,"l":4.5201,"n":4093,"o":4.62,"t":"2026-09-29T04:00:00Z","v":542397,"vw":4.662279},{"c":4.94,"h":5.025,"l":4.56,"n":2601,"o":4.65,"t":"2026-09-30T04:00:00Z","v":311636,"vw":4.889343},{"c":5.37,"h":5.5,"l":4.86,"n":5237,"o":4.99,"t":"2026-10-01T04:00:00Z","v":601886,"vw":5.225837},{"c":5.12,"h":5.51,"l":5.09,"n":1237,"o":5.32,"t":"2026-10-02T04:00:00Z","v":132414,"vw":5.248579},{"c":5.03,"h":5.2,"l":4.83,"n":1940,"o":5.09,"t":"2026-10-05T04:00:00Z","v":356486,"vw":5.003281},{"c":4.84,"h":5.29,"l":4.79,"n":1105,"o":5.1,"t":"2026-10-06T04:00:00Z","v":163956,"vw":4.983965},{"c":4.78,"h":5.04,"l":4.75,"n":775,"o":4.86,"t":"2026-10-07T04:00:00Z","v":80849,"vw":4.839259},{"c":4.22,"h":4.75,"l":4.11,"n":2123,"o":4.7,"t":"2026-10-08T04:00:00Z","v":344373,"vw":4.327287},{"c":4.08,"h":4.23,"l":4.02,"n":1182,"o":4.19,"t":"2026-10-09T04:00:00Z","v":120102,"vw":4.091796},{"c":4.03,"h":4.15,"l":3.9995,"n":630,"o":4.05,"t":"2026-10-12T04:00:00Z","v":68024,"vw":4.049623},{"c":3.99,"h":4.09,"l":3.92,"n":724,"o":4.03,"t":"2026-10-13T04:00:00Z","v":66771,"vw":3.999981},{"c":3.96,"h":4.08,"l":3.9,"n":327,"o":4,"t":"2026-10-14T04:00:00Z","v":44607,"vw":3.978191},{"c":3.91,"h":3.97,"l":3.78,"n":495,"o":3.96,"t":"2026-10-15T04:00:00Z","v":69675,"vw":3.878613},{"c":3.67,"h":3.88,"l":3.535,"n":1483,"o":3.87,"t":"2026-10-16T04:00:00Z","v":189491,"vw":3.704207},{"c":3.66,"h":3.83,"l":3.66,"n":405,"o":3.705,"t":"2026-10-19T04:00:00Z","v":76342,"vw":3.743321},{"c":3.8,"h":3.9,"l":3.66,"n":640,"o":3.66,"t":"2026-10-20T04:00:00Z","v":54624,"vw":3.821213},{"c":3.785,"h":3.98,"l":3.76,"n":697,"o":3.89,"t":"2026-10-21T04:00:00Z","v":70208,"vw":3.834844},{"c":3.81,"h":3.91,"l":3.75,"n":550,"o":3.75,"t":"2026-10-22T04:00:00Z","v":39082,"vw":3.822523},{"c":3.785,"h":3.84,"l":3.71,"n":972,"o":3.8,"t":"2026-10-23T04:00:00Z","v":54999,"vw":3.772628},{"c":3.81,"h":3.9,"l":3.78,"n":713,"o":3.78,"t":"2026-10-26T04:00:00Z","v":64015,"vw":3.867308},{"c":3.8,"h":3.9,"l":3.6601,"n":428,"o":3.84,"t":"2026-10-27T04:00:00Z","v":43176,"vw":3.808696},{"c":3.95,"h":3.95,"l":3.77,"n":546,"o":3.77,"t":"2026-10-28T04:00:00Z","v":53876,"vw":3.903042},{"c":3.86,"h":4.04,"l":3.72,"n":572,"o":3.97,"t":"2026-10-29T04:00:00Z","v":133511,"vw":3.866181},{"c":3.77,"h":3.885,"l":3.67,"n":479,"o":3.78,"t":"2026-10-30T04:00:00Z","v":117794,"vw":3.757909}],"volatilityBars":[{"c":4.86,"h":4.95,"l":4.86,"n":7,"o":4.95,"t":"2026-09-10T13:15:00Z","v":400,"vw":4.915468},{"c":4.92,"h":4.92,"l":4.82,"n":21,"o":4.82,"t":"2026-09-10T13:30:00Z","v":1808,"vw":4.846746},{"c":4.91,"h":4.97,"l":4.9,"n":40,"o":4.92,"t":"2026-09-10T13:45:00Z","v":4132,"vw":4.927551},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-09-10T14:00:00Z","v":242,"vw":4.96},{"c":4.86,"h":4.92,"l":4.81,"n":92,"o":4.92,"t":"2026-09-10T14:15:00Z","v":4358,"vw":4.865422},{"c":4.79,"h":4.85,"l":4.79,"n":10,"o":4.85,"t":"2026-09-10T14:30:00Z","v":552,"vw":4.809804},{"c":4.8717,"h":4.8717,"l":4.81,"n":11,"o":4.82,"t":"2026-09-10T14:45:00Z","v":838,"vw":4.842962},{"c":4.81,"h":4.85,"l":4.81,"n":5,"o":4.85,"t":"2026-09-10T15:00:00Z","v":342,"vw":4.825},{"c":4.81,"h":4.8197,"l":4.79,"n":9,"o":4.8197,"t":"2026-09-10T15:15:00Z","v":698,"vw":4.805386},{"c":4.82,"h":4.82,"l":4.81,"n":13,"o":4.81,"t":"2026-09-10T15:30:00Z","v":1423,"vw":4.811919},{"c":4.715,"h":4.81,"l":4.715,"n":29,"o":4.81,"t":"2026-09-10T16:00:00Z","v":2106,"vw":4.76542},{"c":4.7213,"h":4.76,"l":4.675,"n":26,"o":4.715,"t":"2026-09-10T16:15:00Z","v":3629,"vw":4.725142},{"c":4.735,"h":4.795,"l":4.7,"n":16,"o":4.7,"t":"2026-09-10T16:30:00Z","v":3699,"vw":4.715139},{"c":4.72,"h":4.75,"l":4.675,"n":18,"o":4.75,"t":"2026-09-10T16:45:00Z","v":4144,"vw":4.689704},{"c":4.76,"h":4.76,"l":4.735,"n":8,"o":4.74,"t":"2026-09-10T17:15:00Z","v":962,"vw":4.741103},{"c":4.72,"h":4.72,"l":4.655,"n":15,"o":4.7,"t":"2026-09-10T17:30:00Z","v":926,"vw":4.701767},{"c":4.665,"h":4.665,"l":4.665,"n":3,"o":4.665,"t":"2026-09-10T17:45:00Z","v":240,"vw":4.665},{"c":4.67,"h":4.68,"l":4.67,"n":3,"o":4.68,"t":"2026-09-10T18:00:00Z","v":300,"vw":4.673333},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-09-10T18:15:00Z","v":250,"vw":4.67},{"c":4.645,"h":4.7,"l":4.645,"n":27,"o":4.7,"t":"2026-09-10T18:30:00Z","v":2805,"vw":4.692857},{"c":4.67,"h":4.67,"l":4.645,"n":8,"o":4.645,"t":"2026-09-10T18:45:00Z","v":1307,"vw":4.651623},{"c":4.65,"h":4.65,"l":4.64,"n":23,"o":4.64,"t":"2026-09-10T19:00:00Z","v":673,"vw":4.645},{"c":4.63,"h":4.665,"l":4.63,"n":7,"o":4.64,"t":"2026-09-10T19:15:00Z","v":812,"vw":4.654286},{"c":4.67,"h":4.67,"l":4.6351,"n":12,"o":4.6699,"t":"2026-09-10T19:30:00Z","v":1232,"vw":4.663609},{"c":4.7,"h":4.78,"l":4.635,"n":66,"o":4.685,"t":"2026-09-10T19:45:00Z","v":4939,"vw":4.685901},{"c":4.7,"h":4.7,"l":4.7,"n":4,"o":4.7,"t":"2026-09-10T20:00:00Z","v":564,"vw":4.7},{"c":4.9,"h":5,"l":4.72,"n":28,"o":4.72,"t":"2026-09-11T13:30:00Z","v":14050,"vw":4.986046},{"c":5.0586,"h":5.0586,"l":4.88,"n":11,"o":4.91,"t":"2026-09-11T13:45:00Z","v":2352,"vw":4.929779},{"c":5,"h":5.0398,"l":4.8889,"n":10,"o":5.0398,"t":"2026-09-11T14:00:00Z","v":1144,"vw":4.987257},{"c":4.89,"h":4.99,"l":4.89,"n":7,"o":4.99,"t":"2026-09-11T14:15:00Z","v":955,"vw":4.954706},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-11T15:15:00Z","v":100,"vw":4.89},{"c":4.9477,"h":4.9477,"l":4.87,"n":10,"o":4.88,"t":"2026-09-11T16:15:00Z","v":2880,"vw":4.894532},{"c":4.925,"h":4.925,"l":4.925,"n":1,"o":4.925,"t":"2026-09-11T16:30:00Z","v":100,"vw":4.925},{"c":4.8968,"h":4.8968,"l":4.8968,"n":1,"o":4.8968,"t":"2026-09-11T17:30:00Z","v":205,"vw":4.8968},{"c":4.91,"h":4.92,"l":4.91,"n":8,"o":4.92,"t":"2026-09-11T18:15:00Z","v":500,"vw":4.915},{"c":4.88,"h":4.88,"l":4.88,"n":6,"o":4.88,"t":"2026-09-11T19:00:00Z","v":730,"vw":4.88},{"c":4.89,"h":4.89,"l":4.89,"n":8,"o":4.89,"t":"2026-09-11T19:15:00Z","v":495,"vw":4.89},{"c":4.88,"h":4.9,"l":4.8101,"n":28,"o":4.9,"t":"2026-09-11T19:30:00Z","v":2165,"vw":4.88023},{"c":4.935,"h":4.935,"l":4.87,"n":48,"o":4.89,"t":"2026-09-11T19:45:00Z","v":3303,"vw":4.903014},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-11T20:00:00Z","v":396,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":7,"o":4.84,"t":"2026-09-14T13:30:00Z","v":155,"vw":4.84},{"c":4.852,"h":4.852,"l":4.852,"n":1,"o":4.852,"t":"2026-09-14T13:45:00Z","v":1025,"vw":4.852},{"c":4.91,"h":4.93,"l":4.91,"n":15,"o":4.93,"t":"2026-09-14T14:00:00Z","v":2537,"vw":4.92361},{"c":4.88,"h":4.88,"l":4.82,"n":5,"o":4.82,"t":"2026-09-14T14:15:00Z","v":1101,"vw":4.871818},{"c":4.9,"h":4.9,"l":4.89,"n":10,"o":4.89,"t":"2026-09-14T14:30:00Z","v":601,"vw":4.897481},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-09-14T15:00:00Z","v":101,"vw":4.89},{"c":4.97,"h":4.97,"l":4.89,"n":6,"o":4.89,"t":"2026-09-14T16:30:00Z","v":2525,"vw":4.954076},{"c":4.8,"h":4.89,"l":4.8,"n":13,"o":4.89,"t":"2026-09-14T16:45:00Z","v":1953,"vw":4.873109},{"c":4.83,"h":4.83,"l":4.76,"n":42,"o":4.82,"t":"2026-09-14T17:00:00Z","v":2924,"vw":4.801833},{"c":4.83,"h":4.83,"l":4.7201,"n":5,"o":4.83,"t":"2026-09-14T17:15:00Z","v":2022,"vw":4.73419},{"c":4.75,"h":4.78,"l":4.73,"n":21,"o":4.78,"t":"2026-09-14T18:00:00Z","v":1600,"vw":4.754674},{"c":4.605,"h":4.7,"l":4.605,"n":42,"o":4.7,"t":"2026-09-14T18:15:00Z","v":3610,"vw":4.655018},{"c":4.6,"h":4.6,"l":4.572,"n":26,"o":4.6,"t":"2026-09-14T18:30:00Z","v":1497,"vw":4.583392},{"c":4.6,"h":4.62,"l":4.6,"n":19,"o":4.62,"t":"2026-09-14T18:45:00Z","v":2154,"vw":4.616579},{"c":4.63,"h":4.63,"l":4.61,"n":6,"o":4.61,"t":"2026-09-14T19:00:00Z","v":2143,"vw":4.627619},{"c":4.6414,"h":4.65,"l":4.63,"n":7,"o":4.65,"t":"2026-09-14T19:15:00Z","v":2126,"vw":4.644829},{"c":4.65,"h":4.65,"l":4.645,"n":10,"o":4.645,"t":"2026-09-14T19:30:00Z","v":670,"vw":4.64625},{"c":4.6,"h":4.65,"l":4.6,"n":190,"o":4.61,"t":"2026-09-14T19:45:00Z","v":13443,"vw":4.621009},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-09-14T20:00:00Z","v":505,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-15T11:00:00Z","v":500,"vw":4.6},{"c":4.62,"h":4.63,"l":4.59,"n":16,"o":4.59,"t":"2026-09-15T13:30:00Z","v":2866,"vw":4.600697},{"c":4.61,"h":4.63,"l":4.595,"n":25,"o":4.63,"t":"2026-09-15T13:45:00Z","v":16430,"vw":4.614922},{"c":4.55,"h":4.59,"l":4.5,"n":40,"o":4.57,"t":"2026-09-15T14:00:00Z","v":13133,"vw":4.549289},{"c":4.5,"h":4.58,"l":4.49,"n":17,"o":4.5,"t":"2026-09-15T14:30:00Z","v":6714,"vw":4.511675},{"c":4.465,"h":4.49,"l":4.41,"n":24,"o":4.49,"t":"2026-09-15T14:45:00Z","v":4608,"vw":4.451857},{"c":4.45,"h":4.4899,"l":4.45,"n":3,"o":4.4899,"t":"2026-09-15T15:00:00Z","v":300,"vw":4.4633},{"c":4.435,"h":4.45,"l":4.4101,"n":6,"o":4.45,"t":"2026-09-15T15:15:00Z","v":1930,"vw":4.421073},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-09-15T16:00:00Z","v":210,"vw":4.465},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-09-15T16:15:00Z","v":307,"vw":4.46},{"c":4.465,"h":4.465,"l":4.4324,"n":2,"o":4.4324,"t":"2026-09-15T16:30:00Z","v":600,"vw":4.437833},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-09-15T16:45:00Z","v":100,"vw":4.43},{"c":4.435,"h":4.435,"l":4.41,"n":33,"o":4.42,"t":"2026-09-15T17:30:00Z","v":4051,"vw":4.418258},{"c":4.46,"h":4.475,"l":4.45,"n":32,"o":4.45,"t":"2026-09-15T17:45:00Z","v":4945,"vw":4.451605},{"c":4.445,"h":4.46,"l":4.445,"n":3,"o":4.4482,"t":"2026-09-15T18:00:00Z","v":300,"vw":4.451067},{"c":4.4535,"h":4.4535,"l":4.44,"n":4,"o":4.44,"t":"2026-09-15T18:45:00Z","v":387,"vw":4.446464},{"c":4.45,"h":4.45,"l":4.45,"n":4,"o":4.45,"t":"2026-09-15T19:15:00Z","v":195,"vw":4.45},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-09-15T19:30:00Z","v":129,"vw":4.41},{"c":4.38,"h":4.44,"l":4.37,"n":75,"o":4.41,"t":"2026-09-15T19:45:00Z","v":5191,"vw":4.402148},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-09-15T20:00:00Z","v":270,"vw":4.39},{"c":4.53,"h":4.5328,"l":4.43,"n":12,"o":4.43,"t":"2026-09-16T13:30:00Z","v":1448,"vw":4.477662},{"c":4.51,"h":4.51,"l":4.51,"n":4,"o":4.51,"t":"2026-09-16T13:45:00Z","v":224,"vw":4.51},{"c":4.46,"h":4.495,"l":4.36,"n":40,"o":4.4,"t":"2026-09-16T14:00:00Z","v":9631,"vw":4.426274},{"c":4.36,"h":4.49,"l":4.36,"n":29,"o":4.475,"t":"2026-09-16T14:15:00Z","v":1502,"vw":4.4625},{"c":4.35,"h":4.42,"l":4.35,"n":4,"o":4.42,"t":"2026-09-16T14:30:00Z","v":875,"vw":4.387278},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-09-16T14:45:00Z","v":148,"vw":4.43},{"c":4.4325,"h":4.4325,"l":4.35,"n":2,"o":4.35,"t":"2026-09-16T15:00:00Z","v":600,"vw":4.36375},{"c":4.37,"h":4.465,"l":4.35,"n":42,"o":4.4199,"t":"2026-09-16T15:15:00Z","v":9053,"vw":4.383545},{"c":4.3438,"h":4.3438,"l":4.33,"n":18,"o":4.33,"t":"2026-09-16T15:30:00Z","v":3248,"vw":4.334667},{"c":4.35,"h":4.35,"l":4.35,"n":2,"o":4.35,"t":"2026-09-16T15:45:00Z","v":101,"vw":4.35},{"c":4.38,"h":4.38,"l":4.36,"n":63,"o":4.37,"t":"2026-09-16T16:00:00Z","v":4673,"vw":4.376775},{"c":4.29,"h":4.35,"l":4.29,"n":92,"o":4.35,"t":"2026-09-16T16:15:00Z","v":6259,"vw":4.346534},{"c":4.255,"h":4.32,"l":4.25,"n":89,"o":4.31,"t":"2026-09-16T16:30:00Z","v":22645,"vw":4.285067},{"c":4.33,"h":4.33,"l":4.21,"n":40,"o":4.24,"t":"2026-09-16T16:45:00Z","v":4660,"vw":4.22917},{"c":4.24,"h":4.24,"l":4.22,"n":17,"o":4.22,"t":"2026-09-16T17:00:00Z","v":2205,"vw":4.227407},{"c":4.25,"h":4.25,"l":4.235,"n":12,"o":4.235,"t":"2026-09-16T17:15:00Z","v":1042,"vw":4.246667},{"c":4.235,"h":4.235,"l":4.235,"n":1,"o":4.235,"t":"2026-09-16T17:30:00Z","v":100,"vw":4.235},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-09-16T17:45:00Z","v":111,"vw":4.21},{"c":4.19,"h":4.21,"l":4.19,"n":16,"o":4.21,"t":"2026-09-16T18:00:00Z","v":1586,"vw":4.202248},{"c":4.2,"h":4.21,"l":4.18,"n":83,"o":4.18,"t":"2026-09-16T18:15:00Z","v":3269,"vw":4.185417},{"c":4.18,"h":4.18,"l":4.155,"n":45,"o":4.171,"t":"2026-09-16T18:30:00Z","v":5406,"vw":4.169831},{"c":4.13,"h":4.165,"l":4.12,"n":27,"o":4.165,"t":"2026-09-16T18:45:00Z","v":2052,"vw":4.136878},{"c":4.09,"h":4.14,"l":4.09,"n":41,"o":4.11,"t":"2026-09-16T19:00:00Z","v":2836,"vw":4.119544},{"c":4.12,"h":4.1386,"l":4.08,"n":62,"o":4.1,"t":"2026-09-16T19:15:00Z","v":4011,"vw":4.107624},{"c":4.15,"h":4.15,"l":4.09,"n":27,"o":4.11,"t":"2026-09-16T19:30:00Z","v":2151,"vw":4.12147},{"c":4.11,"h":4.17,"l":4.11,"n":119,"o":4.14,"t":"2026-09-16T19:45:00Z","v":4841,"vw":4.137744},{"c":4.11,"h":4.11,"l":4.11,"n":5,"o":4.11,"t":"2026-09-16T20:00:00Z","v":2935,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-16T20:15:00Z","v":1000,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-09-16T21:15:00Z","v":100,"vw":4.12},{"c":4.123,"h":4.123,"l":4.12,"n":2,"o":4.12,"t":"2026-09-16T21:30:00Z","v":200,"vw":4.1215},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-16T21:45:00Z","v":100,"vw":4.15},{"c":4.12,"h":4.12,"l":4.11,"n":10,"o":4.11,"t":"2026-09-17T13:30:00Z","v":2611,"vw":4.110783},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-09-17T13:45:00Z","v":102,"vw":4.13},{"c":4.13,"h":4.15,"l":4.13,"n":3,"o":4.15,"t":"2026-09-17T14:00:00Z","v":765,"vw":4.136772},{"c":4.2168,"h":4.2168,"l":4.2168,"n":3,"o":4.2168,"t":"2026-09-17T14:15:00Z","v":1228,"vw":4.2168},{"c":4.1823,"h":4.23,"l":4.1823,"n":6,"o":4.23,"t":"2026-09-17T14:30:00Z","v":1102,"vw":4.1958},{"c":4.24,"h":4.24,"l":4.205,"n":4,"o":4.205,"t":"2026-09-17T14:45:00Z","v":207,"vw":4.2225},{"c":4.235,"h":4.24,"l":4.2272,"n":7,"o":4.2399,"t":"2026-09-17T15:00:00Z","v":905,"vw":4.235156},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-17T15:15:00Z","v":232,"vw":4.24},{"c":4.26,"h":4.26,"l":4.26,"n":3,"o":4.26,"t":"2026-09-17T15:30:00Z","v":500,"vw":4.26},{"c":4.4,"h":4.4,"l":4.23,"n":49,"o":4.26,"t":"2026-09-17T15:45:00Z","v":25350,"vw":4.31281},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-09-17T16:00:00Z","v":400,"vw":4.29},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-17T16:30:00Z","v":250,"vw":4.35},{"c":4.341,"h":4.341,"l":4.341,"n":1,"o":4.341,"t":"2026-09-17T17:00:00Z","v":607,"vw":4.341},{"c":4.25,"h":4.26,"l":4.25,"n":5,"o":4.26,"t":"2026-09-17T17:45:00Z","v":232,"vw":4.255},{"c":4.325,"h":4.325,"l":4.325,"n":1,"o":4.325,"t":"2026-09-17T18:00:00Z","v":100,"vw":4.325},{"c":4.32,"h":4.325,"l":4.26,"n":24,"o":4.325,"t":"2026-09-17T18:15:00Z","v":3552,"vw":4.316714},{"c":4.44,"h":4.44,"l":4.34,"n":51,"o":4.34,"t":"2026-09-17T18:30:00Z","v":3476,"vw":4.349559},{"c":4.32,"h":4.45,"l":4.32,"n":26,"o":4.4,"t":"2026-09-17T18:45:00Z","v":6187,"vw":4.335752},{"c":4.46,"h":4.46,"l":4.4,"n":17,"o":4.4,"t":"2026-09-17T19:30:00Z","v":1198,"vw":4.452225},{"c":4.59,"h":4.59,"l":4.445,"n":95,"o":4.445,"t":"2026-09-17T19:45:00Z","v":18653,"vw":4.506314},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-09-17T20:00:00Z","v":1681,"vw":4.45},{"c":4.6217,"h":4.6217,"l":4.6217,"n":1,"o":4.6217,"t":"2026-09-18T12:30:00Z","v":1200,"vw":4.6217},{"c":4.6,"h":4.6,"l":4.49,"n":7,"o":4.49,"t":"2026-09-18T13:30:00Z","v":573,"vw":4.510484},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-09-18T13:45:00Z","v":300,"vw":4.54},{"c":4.54,"h":4.54,"l":4.515,"n":19,"o":4.515,"t":"2026-09-18T14:00:00Z","v":965,"vw":4.5275},{"c":4.62,"h":4.6395,"l":4.58,"n":24,"o":4.58,"t":"2026-09-18T14:15:00Z","v":5667,"vw":4.591774},{"c":4.58,"h":4.6,"l":4.58,"n":4,"o":4.6,"t":"2026-09-18T14:30:00Z","v":949,"vw":4.59787},{"c":4.57,"h":4.58,"l":4.56,"n":24,"o":4.56,"t":"2026-09-18T14:45:00Z","v":2883,"vw":4.571174},{"c":4.59,"h":4.6499,"l":4.56,"n":34,"o":4.56,"t":"2026-09-18T15:15:00Z","v":4247,"vw":4.582939},{"c":4.695,"h":4.695,"l":4.5,"n":14,"o":4.59,"t":"2026-09-18T15:30:00Z","v":4865,"vw":4.618757},{"c":4.645,"h":4.671,"l":4.645,"n":18,"o":4.671,"t":"2026-09-18T15:45:00Z","v":2152,"vw":4.665968},{"c":4.65,"h":4.65,"l":4.56,"n":11,"o":4.61,"t":"2026-09-18T16:00:00Z","v":4099,"vw":4.606836},{"c":4.47,"h":4.5814,"l":4.41,"n":89,"o":4.5814,"t":"2026-09-18T16:15:00Z","v":17961,"vw":4.482859},{"c":4.5554,"h":4.5554,"l":4.5554,"n":6,"o":4.5554,"t":"2026-09-18T16:30:00Z","v":2096,"vw":4.5554},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-09-18T16:45:00Z","v":1591,"vw":4.5},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-09-18T17:00:00Z","v":525,"vw":4.48},{"c":4.48,"h":4.48,"l":4.42,"n":19,"o":4.46,"t":"2026-09-18T18:00:00Z","v":1163,"vw":4.457778},{"c":4.43,"h":4.49,"l":4.43,"n":3,"o":4.48,"t":"2026-09-18T18:45:00Z","v":300,"vw":4.466667},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-18T19:00:00Z","v":100,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":6,"o":4.48,"t":"2026-09-18T19:15:00Z","v":206,"vw":4.48},{"c":4.455,"h":4.455,"l":4.455,"n":4,"o":4.455,"t":"2026-09-18T19:30:00Z","v":212,"vw":4.455},{"c":4.43,"h":4.46,"l":4.43,"n":22,"o":4.46,"t":"2026-09-18T19:45:00Z","v":1526,"vw":4.454},{"c":4.41,"h":4.46,"l":4.41,"n":6,"o":4.46,"t":"2026-09-18T20:00:00Z","v":12568,"vw":4.459602},{"c":4.5,"h":4.59,"l":4.5,"n":13,"o":4.59,"t":"2026-09-21T13:30:00Z","v":1745,"vw":4.550618},{"c":4.4,"h":4.44,"l":4.4,"n":13,"o":4.44,"t":"2026-09-21T13:45:00Z","v":1421,"vw":4.407176},{"c":4.45,"h":4.4799,"l":4.35,"n":10,"o":4.415,"t":"2026-09-21T14:00:00Z","v":2509,"vw":4.378529},{"c":4.375,"h":4.375,"l":4.36,"n":7,"o":4.36,"t":"2026-09-21T14:15:00Z","v":2480,"vw":4.373918},{"c":4.41,"h":4.44,"l":4.4,"n":11,"o":4.4,"t":"2026-09-21T14:30:00Z","v":1176,"vw":4.407752},{"c":4.38,"h":4.41,"l":4.38,"n":4,"o":4.41,"t":"2026-09-21T14:45:00Z","v":399,"vw":4.396667},{"c":4.43,"h":4.43,"l":4.37,"n":8,"o":4.38,"t":"2026-09-21T15:00:00Z","v":1011,"vw":4.385674},{"c":4.35,"h":4.38,"l":4.34,"n":30,"o":4.38,"t":"2026-09-21T15:30:00Z","v":4775,"vw":4.361588},{"c":4.403,"h":4.403,"l":4.33,"n":19,"o":4.39,"t":"2026-09-21T15:45:00Z","v":1008,"vw":4.367631},{"c":4.35,"h":4.44,"l":4.33,"n":5,"o":4.44,"t":"2026-09-21T16:00:00Z","v":431,"vw":4.360374},{"c":4.37,"h":4.37,"l":4.31,"n":4,"o":4.31,"t":"2026-09-21T16:15:00Z","v":800,"vw":4.3475},{"c":4.31,"h":4.355,"l":4.3,"n":14,"o":4.31,"t":"2026-09-21T16:30:00Z","v":1456,"vw":4.322467},{"c":4.335,"h":4.335,"l":4.3,"n":3,"o":4.3,"t":"2026-09-21T16:45:00Z","v":784,"vw":4.324519},{"c":4.345,"h":4.345,"l":4.27,"n":10,"o":4.29,"t":"2026-09-21T17:00:00Z","v":549,"vw":4.301667},{"c":4.31,"h":4.31,"l":4.3,"n":11,"o":4.31,"t":"2026-09-21T17:30:00Z","v":415,"vw":4.305},{"c":4.32,"h":4.33,"l":4.29,"n":31,"o":4.29,"t":"2026-09-21T17:45:00Z","v":1468,"vw":4.308333},{"c":4.35,"h":4.36,"l":4.31,"n":37,"o":4.35,"t":"2026-09-21T18:00:00Z","v":3029,"vw":4.347214},{"c":4.33,"h":4.3417,"l":4.33,"n":8,"o":4.3417,"t":"2026-09-21T18:15:00Z","v":1850,"vw":4.3404},{"c":4.33,"h":4.38,"l":4.32,"n":35,"o":4.32,"t":"2026-09-21T18:30:00Z","v":3780,"vw":4.345142},{"c":4.34,"h":4.345,"l":4.32,"n":19,"o":4.32,"t":"2026-09-21T18:45:00Z","v":1200,"vw":4.330417},{"c":4.31,"h":4.31,"l":4.31,"n":3,"o":4.31,"t":"2026-09-21T19:00:00Z","v":212,"vw":4.31},{"c":4.35,"h":4.35,"l":4.35,"n":9,"o":4.35,"t":"2026-09-21T19:15:00Z","v":1220,"vw":4.35},{"c":4.38,"h":4.4,"l":4.3599,"n":29,"o":4.36,"t":"2026-09-21T19:30:00Z","v":3876,"vw":4.361678},{"c":4.39,"h":4.3994,"l":4.35,"n":39,"o":4.36,"t":"2026-09-21T19:45:00Z","v":4025,"vw":4.361752},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-09-21T20:00:00Z","v":379,"vw":4.4},{"c":4.42,"h":4.47,"l":4.42,"n":4,"o":4.462,"t":"2026-09-22T11:30:00Z","v":1346,"vw":4.455361},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-09-22T13:30:00Z","v":104,"vw":4.47},{"c":4.38,"h":4.44,"l":4.38,"n":5,"o":4.42,"t":"2026-09-22T14:00:00Z","v":502,"vw":4.418},{"c":4.36,"h":4.45,"l":4.36,"n":19,"o":4.37,"t":"2026-09-22T14:15:00Z","v":9207,"vw":4.418901},{"c":4.48,"h":4.48,"l":4.45,"n":11,"o":4.45,"t":"2026-09-22T14:30:00Z","v":2566,"vw":4.462616},{"c":4.48,"h":4.55,"l":4.48,"n":5,"o":4.55,"t":"2026-09-22T14:45:00Z","v":2600,"vw":4.502592},{"c":4.68,"h":4.68,"l":4.56,"n":25,"o":4.56,"t":"2026-09-22T15:00:00Z","v":12307,"vw":4.562757},{"c":4.7,"h":4.71,"l":4.68,"n":32,"o":4.68,"t":"2026-09-22T15:15:00Z","v":12049,"vw":4.698603},{"c":4.8,"h":4.8,"l":4.77,"n":10,"o":4.7882,"t":"2026-09-22T15:30:00Z","v":4033,"vw":4.790789},{"c":4.8777,"h":4.9399,"l":4.78,"n":24,"o":4.78,"t":"2026-09-22T15:45:00Z","v":4372,"vw":4.928446},{"c":4.78,"h":4.87,"l":4.78,"n":16,"o":4.87,"t":"2026-09-22T16:00:00Z","v":2230,"vw":4.830561},{"c":4.5975,"h":4.75,"l":4.5975,"n":5,"o":4.75,"t":"2026-09-22T16:15:00Z","v":1502,"vw":4.619286},{"c":4.82,"h":4.89,"l":4.75,"n":53,"o":4.804,"t":"2026-09-22T16:30:00Z","v":6395,"vw":4.835719},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-09-22T16:45:00Z","v":795,"vw":4.68},{"c":4.75,"h":4.89,"l":4.6,"n":316,"o":4.795,"t":"2026-09-22T17:00:00Z","v":58995,"vw":4.774068},{"c":4.85,"h":4.87,"l":4.75,"n":8,"o":4.75,"t":"2026-09-22T17:15:00Z","v":10504,"vw":4.857929},{"c":4.805,"h":4.805,"l":4.79,"n":19,"o":4.795,"t":"2026-09-22T17:30:00Z","v":1075,"vw":4.795},{"c":4.83,"h":4.86,"l":4.83,"n":7,"o":4.85,"t":"2026-09-22T17:45:00Z","v":704,"vw":4.852},{"c":4.805,"h":4.825,"l":4.8,"n":21,"o":4.8,"t":"2026-09-22T18:00:00Z","v":3236,"vw":4.806167},{"c":4.835,"h":4.835,"l":4.82,"n":31,"o":4.82,"t":"2026-09-22T18:15:00Z","v":1078,"vw":4.832857},{"c":4.815,"h":4.84,"l":4.81,"n":19,"o":4.81,"t":"2026-09-22T18:30:00Z","v":1639,"vw":4.819219},{"c":4.79,"h":4.81,"l":4.79,"n":42,"o":4.79,"t":"2026-09-22T18:45:00Z","v":1570,"vw":4.79375},{"c":4.79,"h":4.8699,"l":4.79,"n":15,"o":4.79,"t":"2026-09-22T19:00:00Z","v":581,"vw":4.81817},{"c":4.78,"h":4.8,"l":4.77,"n":19,"o":4.79,"t":"2026-09-22T19:30:00Z","v":843,"vw":4.787308},{"c":4.81,"h":4.81,"l":4.8,"n":11,"o":4.8,"t":"2026-09-22T19:45:00Z","v":5072,"vw":4.800204},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-22T20:00:00Z","v":1968,"vw":4.86},{"c":4.9381,"h":4.9459,"l":4.83,"n":12,"o":4.83,"t":"2026-09-22T20:15:00Z","v":1216,"vw":4.909772},{"c":5,"h":5,"l":4.87,"n":23,"o":4.87,"t":"2026-09-22T20:30:00Z","v":9634,"vw":4.957023},{"c":5.01,"h":5.016,"l":5,"n":4,"o":5,"t":"2026-09-22T20:45:00Z","v":2223,"vw":5.014925},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-09-22T21:15:00Z","v":1200,"vw":5.02},{"c":5.1,"h":5.1,"l":5.1,"n":2,"o":5.1,"t":"2026-09-22T21:45:00Z","v":125,"vw":5.1},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-09-22T23:00:00Z","v":100,"vw":5.12},{"c":4.82,"h":5,"l":4.82,"n":22,"o":4.93,"t":"2026-09-23T13:30:00Z","v":5165,"vw":4.921425},{"c":4.845,"h":4.96,"l":4.845,"n":28,"o":4.8979,"t":"2026-09-23T13:45:00Z","v":5213,"vw":4.921713},{"c":4.72,"h":4.84,"l":4.72,"n":23,"o":4.82,"t":"2026-09-23T14:15:00Z","v":2047,"vw":4.774039},{"c":4.6819,"h":4.82,"l":4.645,"n":7,"o":4.82,"t":"2026-09-23T14:45:00Z","v":3656,"vw":4.776254},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-09-23T15:00:00Z","v":252,"vw":4.62},{"c":4.65,"h":4.7,"l":4.65,"n":15,"o":4.695,"t":"2026-09-23T15:15:00Z","v":1432,"vw":4.695628},{"c":4.7063,"h":4.7063,"l":4.7063,"n":3,"o":4.7063,"t":"2026-09-23T15:30:00Z","v":347,"vw":4.7063},{"c":4.54,"h":4.65,"l":4.54,"n":22,"o":4.65,"t":"2026-09-23T16:15:00Z","v":1968,"vw":4.628681},{"c":4.54,"h":4.54,"l":4.53,"n":4,"o":4.53,"t":"2026-09-23T16:30:00Z","v":206,"vw":4.535},{"c":4.63,"h":4.63,"l":4.53,"n":18,"o":4.6,"t":"2026-09-23T16:45:00Z","v":3585,"vw":4.598788},{"c":4.54,"h":4.54,"l":4.52,"n":6,"o":4.52,"t":"2026-09-23T17:00:00Z","v":235,"vw":4.53},{"c":4.55,"h":4.645,"l":4.55,"n":6,"o":4.645,"t":"2026-09-23T17:15:00Z","v":404,"vw":4.583228},{"c":4.645,"h":4.645,"l":4.645,"n":3,"o":4.645,"t":"2026-09-23T17:30:00Z","v":572,"vw":4.645},{"c":4.63,"h":4.6627,"l":4.63,"n":31,"o":4.6627,"t":"2026-09-23T17:45:00Z","v":1589,"vw":4.63714},{"c":4.56,"h":4.6,"l":4.56,"n":14,"o":4.6,"t":"2026-09-23T18:00:00Z","v":1537,"vw":4.565441},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-09-23T18:15:00Z","v":248,"vw":4.58},{"c":4.62,"h":4.63,"l":4.575,"n":52,"o":4.63,"t":"2026-09-23T18:30:00Z","v":7976,"vw":4.592897},{"c":4.52,"h":4.56,"l":4.52,"n":25,"o":4.56,"t":"2026-09-23T18:45:00Z","v":2989,"vw":4.548389},{"c":4.5695,"h":4.5695,"l":4.42,"n":25,"o":4.5,"t":"2026-09-23T19:00:00Z","v":2075,"vw":4.515464},{"c":4.53,"h":4.56,"l":4.52,"n":35,"o":4.53,"t":"2026-09-23T19:15:00Z","v":2755,"vw":4.534445},{"c":4.56,"h":4.56,"l":4.51,"n":40,"o":4.55,"t":"2026-09-23T19:30:00Z","v":9672,"vw":4.544231},{"c":4.565,"h":4.58,"l":4.565,"n":60,"o":4.5725,"t":"2026-09-23T19:45:00Z","v":2488,"vw":4.567843},{"c":4.635,"h":4.635,"l":4.635,"n":4,"o":4.635,"t":"2026-09-23T20:00:00Z","v":2006,"vw":4.635},{"c":4.71,"h":4.71,"l":4.7,"n":6,"o":4.7,"t":"2026-09-23T21:45:00Z","v":500,"vw":4.70711},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-23T23:45:00Z","v":200,"vw":4.75},{"c":4.6,"h":4.81,"l":4.58,"n":28,"o":4.58,"t":"2026-09-24T13:30:00Z","v":4594,"vw":4.650689},{"c":4.6,"h":4.625,"l":4.56,"n":18,"o":4.56,"t":"2026-09-24T14:15:00Z","v":6145,"vw":4.587068},{"c":4.64,"h":4.7,"l":4.64,"n":8,"o":4.7,"t":"2026-09-24T14:30:00Z","v":238,"vw":4.668302},{"c":4.635,"h":4.635,"l":4.58,"n":2,"o":4.58,"t":"2026-09-24T14:45:00Z","v":200,"vw":4.6075},{"c":4.56,"h":4.56,"l":4.56,"n":6,"o":4.56,"t":"2026-09-24T15:15:00Z","v":380,"vw":4.56},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-09-24T15:30:00Z","v":332,"vw":4.64},{"c":4.45,"h":4.58,"l":4.43,"n":94,"o":4.58,"t":"2026-09-24T15:45:00Z","v":7865,"vw":4.472394},{"c":4.43,"h":4.44,"l":4.43,"n":10,"o":4.44,"t":"2026-09-24T16:00:00Z","v":861,"vw":4.438667},{"c":4.45,"h":4.5,"l":4.42,"n":33,"o":4.5,"t":"2026-09-24T16:15:00Z","v":3605,"vw":4.478197},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-09-24T16:45:00Z","v":1001,"vw":4.55},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-09-24T17:30:00Z","v":400,"vw":4.45},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-09-24T17:45:00Z","v":854,"vw":4.46},{"c":4.42,"h":4.48,"l":4.42,"n":15,"o":4.48,"t":"2026-09-24T18:00:00Z","v":627,"vw":4.465},{"c":4.415,"h":4.415,"l":4.415,"n":2,"o":4.415,"t":"2026-09-24T18:15:00Z","v":132,"vw":4.415},{"c":4.5,"h":4.51,"l":4.485,"n":25,"o":4.51,"t":"2026-09-24T18:30:00Z","v":1341,"vw":4.499522},{"c":4.4601,"h":4.4601,"l":4.4601,"n":3,"o":4.4601,"t":"2026-09-24T19:15:00Z","v":1052,"vw":4.4601},{"c":4.46,"h":4.46,"l":4.46,"n":12,"o":4.46,"t":"2026-09-24T19:30:00Z","v":275,"vw":4.46},{"c":4.47,"h":4.5,"l":4.465,"n":63,"o":4.47,"t":"2026-09-24T19:45:00Z","v":4529,"vw":4.478455},{"c":4.43,"h":4.45,"l":4.43,"n":5,"o":4.45,"t":"2026-09-24T20:00:00Z","v":408,"vw":4.445062},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-25T08:00:00Z","v":100,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":3,"o":4.52,"t":"2026-09-25T11:15:00Z","v":119,"vw":4.52},{"c":4.582,"h":4.582,"l":4.582,"n":1,"o":4.582,"t":"2026-09-25T13:30:00Z","v":200,"vw":4.582},{"c":4.56,"h":4.56,"l":4.43,"n":72,"o":4.43,"t":"2026-09-25T13:45:00Z","v":4213,"vw":4.511792},{"c":4.45,"h":4.47,"l":4.41,"n":8,"o":4.47,"t":"2026-09-25T14:15:00Z","v":4787,"vw":4.456808},{"c":4.4012,"h":4.46,"l":4.4012,"n":8,"o":4.46,"t":"2026-09-25T14:30:00Z","v":1096,"vw":4.443399},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-25T14:45:00Z","v":100,"vw":4.41},{"c":4.445,"h":4.445,"l":4.445,"n":7,"o":4.445,"t":"2026-09-25T15:15:00Z","v":520,"vw":4.445},{"c":4.4775,"h":4.48,"l":4.445,"n":24,"o":4.445,"t":"2026-09-25T15:30:00Z","v":2503,"vw":4.464139},{"c":4.48,"h":4.48,"l":4.48,"n":9,"o":4.48,"t":"2026-09-25T15:45:00Z","v":1092,"vw":4.48},{"c":4.47,"h":4.4733,"l":4.47,"n":36,"o":4.47,"t":"2026-09-25T16:00:00Z","v":4736,"vw":4.4712},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-09-25T16:15:00Z","v":500,"vw":4.45},{"c":4.44,"h":4.45,"l":4.44,"n":8,"o":4.45,"t":"2026-09-25T16:45:00Z","v":535,"vw":4.447275},{"c":4.39,"h":4.4054,"l":4.39,"n":9,"o":4.4054,"t":"2026-09-25T17:30:00Z","v":768,"vw":4.401059},{"c":4.41,"h":4.4492,"l":4.395,"n":32,"o":4.4492,"t":"2026-09-25T17:45:00Z","v":4367,"vw":4.409258},{"c":4.41,"h":4.41,"l":4.39,"n":2,"o":4.39,"t":"2026-09-25T18:45:00Z","v":2000,"vw":4.4},{"c":4.4172,"h":4.42,"l":4.4164,"n":3,"o":4.4164,"t":"2026-09-25T19:00:00Z","v":1150,"vw":4.416957},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-09-25T19:15:00Z","v":501,"vw":4.42},{"c":4.3662,"h":4.3662,"l":4.3662,"n":1,"o":4.3662,"t":"2026-09-25T19:45:00Z","v":187,"vw":4.3662},{"c":4.39,"h":4.39,"l":4.39,"n":3,"o":4.39,"t":"2026-09-25T20:00:00Z","v":359,"vw":4.39},{"c":4.45,"h":6.77,"l":4.21,"n":36893,"o":5.36,"t":"2026-09-28T11:30:00Z","v":3184719,"vw":5.385681},{"c":4.97,"h":5.03,"l":4.38,"n":6236,"o":4.445,"t":"2026-09-28T11:45:00Z","v":587072,"vw":4.649877},{"c":4.52,"h":5.1599,"l":4.47,"n":6884,"o":4.95,"t":"2026-09-28T12:00:00Z","v":631871,"vw":4.81646},{"c":4.6377,"h":4.69,"l":4.45,"n":1673,"o":4.54,"t":"2026-09-28T12:15:00Z","v":203396,"vw":4.520712},{"c":4.62,"h":4.7994,"l":4.56,"n":846,"o":4.67,"t":"2026-09-28T12:30:00Z","v":92321,"vw":4.665427},{"c":4.7,"h":4.81,"l":4.57,"n":743,"o":4.629,"t":"2026-09-28T12:45:00Z","v":84738,"vw":4.716166},{"c":4.9169,"h":4.95,"l":4.67,"n":1051,"o":4.68,"t":"2026-09-28T13:00:00Z","v":136732,"vw":4.812886},{"c":4.58,"h":4.98,"l":4.58,"n":1516,"o":4.91,"t":"2026-09-28T13:15:00Z","v":205821,"vw":4.853633},{"c":4.6948,"h":4.76,"l":4.53,"n":2015,"o":4.6,"t":"2026-09-28T13:30:00Z","v":194271,"vw":4.640297},{"c":4.7299,"h":4.87,"l":4.61,"n":1805,"o":4.7,"t":"2026-09-28T13:45:00Z","v":232197,"vw":4.724577},{"c":4.77,"h":4.92,"l":4.54,"n":1748,"o":4.73,"t":"2026-09-28T14:00:00Z","v":242719,"vw":4.704502},{"c":4.98,"h":5.14,"l":4.79,"n":4140,"o":4.79,"t":"2026-09-28T14:15:00Z","v":470030,"vw":5.002127},{"c":4.6801,"h":5.08,"l":4.67,"n":2616,"o":4.99,"t":"2026-09-28T14:30:00Z","v":299840,"vw":4.820663},{"c":4.49,"h":4.79,"l":4.45,"n":2137,"o":4.7,"t":"2026-09-28T14:45:00Z","v":223159,"vw":4.562978},{"c":4.503,"h":4.63,"l":4.49,"n":817,"o":4.5357,"t":"2026-09-28T15:00:00Z","v":50631,"vw":4.553655},{"c":4.61,"h":4.66,"l":4.52,"n":809,"o":4.52,"t":"2026-09-28T15:15:00Z","v":62850,"vw":4.588902},{"c":4.62,"h":4.7,"l":4.5,"n":739,"o":4.605,"t":"2026-09-28T15:30:00Z","v":49157,"vw":4.608905},{"c":4.6047,"h":4.64,"l":4.52,"n":599,"o":4.605,"t":"2026-09-28T15:45:00Z","v":36058,"vw":4.581219},{"c":4.51,"h":4.66,"l":4.4688,"n":391,"o":4.6,"t":"2026-09-28T16:00:00Z","v":39591,"vw":4.578953},{"c":4.4992,"h":4.58,"l":4.45,"n":774,"o":4.51,"t":"2026-09-28T16:15:00Z","v":70945,"vw":4.500312},{"c":4.54,"h":4.59,"l":4.5,"n":312,"o":4.54,"t":"2026-09-28T16:30:00Z","v":22600,"vw":4.537971},{"c":4.65,"h":4.7,"l":4.52,"n":1152,"o":4.555,"t":"2026-09-28T16:45:00Z","v":119908,"vw":4.636038},{"c":4.63,"h":4.71,"l":4.53,"n":359,"o":4.6395,"t":"2026-09-28T17:00:00Z","v":42523,"vw":4.662415},{"c":4.63,"h":4.7,"l":4.62,"n":280,"o":4.65,"t":"2026-09-28T17:15:00Z","v":31145,"vw":4.666341},{"c":4.67,"h":4.67,"l":4.56,"n":258,"o":4.63,"t":"2026-09-28T17:30:00Z","v":26066,"vw":4.60825},{"c":4.58,"h":4.67,"l":4.5101,"n":203,"o":4.615,"t":"2026-09-28T17:45:00Z","v":20661,"vw":4.560011},{"c":4.55,"h":4.58,"l":4.525,"n":89,"o":4.58,"t":"2026-09-28T18:00:00Z","v":10508,"vw":4.540257},{"c":4.51,"h":4.59,"l":4.4789,"n":281,"o":4.5382,"t":"2026-09-28T18:15:00Z","v":39200,"vw":4.533037},{"c":4.465,"h":4.515,"l":4.46,"n":250,"o":4.515,"t":"2026-09-28T18:30:00Z","v":22868,"vw":4.492606},{"c":4.53,"h":4.53,"l":4.4601,"n":322,"o":4.465,"t":"2026-09-28T18:45:00Z","v":45422,"vw":4.498789},{"c":4.5,"h":4.54,"l":4.49,"n":232,"o":4.52,"t":"2026-09-28T19:00:00Z","v":21188,"vw":4.51274},{"c":4.49,"h":4.56,"l":4.4876,"n":334,"o":4.505,"t":"2026-09-28T19:15:00Z","v":63120,"vw":4.514724},{"c":4.555,"h":4.57,"l":4.4601,"n":449,"o":4.49,"t":"2026-09-28T19:30:00Z","v":46223,"vw":4.510997},{"c":4.6538,"h":4.69,"l":4.51,"n":813,"o":4.555,"t":"2026-09-28T19:45:00Z","v":70322,"vw":4.581763},{"c":4.5409,"h":4.7141,"l":4.4613,"n":88,"o":4.62,"t":"2026-09-28T20:00:00Z","v":18652,"vw":4.584212},{"c":4.58,"h":4.58,"l":4.5017,"n":36,"o":4.58,"t":"2026-09-28T20:15:00Z","v":6223,"vw":4.554157},{"c":4.52,"h":4.71,"l":4.51,"n":68,"o":4.59,"t":"2026-09-28T20:30:00Z","v":13211,"vw":4.645061},{"c":4.66,"h":4.69,"l":4.61,"n":21,"o":4.61,"t":"2026-09-28T20:45:00Z","v":1630,"vw":4.66614},{"c":4.52,"h":4.62,"l":4.52,"n":18,"o":4.5206,"t":"2026-09-28T21:00:00Z","v":7199,"vw":4.529231},{"c":4.54,"h":4.5493,"l":4.51,"n":16,"o":4.5344,"t":"2026-09-28T21:15:00Z","v":11148,"vw":4.512574},{"c":4.6,"h":4.63,"l":4.54,"n":18,"o":4.54,"t":"2026-09-28T21:30:00Z","v":2916,"vw":4.598227},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-09-28T21:45:00Z","v":182,"vw":4.56},{"c":4.6,"h":4.6,"l":4.52,"n":36,"o":4.56,"t":"2026-09-28T22:00:00Z","v":4501,"vw":4.53646},{"c":4.53,"h":4.5876,"l":4.52,"n":18,"o":4.52,"t":"2026-09-28T22:15:00Z","v":3153,"vw":4.536087},{"c":4.56,"h":4.6,"l":4.52,"n":59,"o":4.53,"t":"2026-09-28T22:30:00Z","v":5729,"vw":4.569059},{"c":4.64,"h":4.64,"l":4.56,"n":10,"o":4.56,"t":"2026-09-28T22:45:00Z","v":2089,"vw":4.610574},{"c":4.56,"h":4.67,"l":4.56,"n":14,"o":4.64,"t":"2026-09-28T23:00:00Z","v":1780,"vw":4.628366},{"c":4.54,"h":4.54,"l":4.54,"n":7,"o":4.54,"t":"2026-09-28T23:15:00Z","v":986,"vw":4.54},{"c":4.54,"h":4.55,"l":4.54,"n":9,"o":4.55,"t":"2026-09-28T23:30:00Z","v":2048,"vw":4.549446},{"c":4.67,"h":4.7,"l":4.52,"n":100,"o":4.56,"t":"2026-09-28T23:45:00Z","v":10963,"vw":4.650125},{"c":4.5,"h":4.6931,"l":4.5,"n":68,"o":4.6581,"t":"2026-09-29T08:00:00Z","v":11044,"vw":4.564381},{"c":4.5266,"h":4.56,"l":4.5,"n":13,"o":4.56,"t":"2026-09-29T08:15:00Z","v":1323,"vw":4.520707},{"c":4.53,"h":4.6204,"l":4.53,"n":10,"o":4.6204,"t":"2026-09-29T08:30:00Z","v":847,"vw":4.572088},{"c":4.52,"h":4.56,"l":4.51,"n":15,"o":4.56,"t":"2026-09-29T08:45:00Z","v":1868,"vw":4.524958},{"c":4.63,"h":4.63,"l":4.571,"n":3,"o":4.571,"t":"2026-09-29T09:00:00Z","v":801,"vw":4.593125},{"c":4.52,"h":4.56,"l":4.501,"n":11,"o":4.56,"t":"2026-09-29T09:15:00Z","v":866,"vw":4.524587},{"c":4.52,"h":4.6,"l":4.52,"n":8,"o":4.59,"t":"2026-09-29T09:30:00Z","v":672,"vw":4.578594},{"c":4.62,"h":4.62,"l":4.62,"n":4,"o":4.62,"t":"2026-09-29T09:45:00Z","v":190,"vw":4.62},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-09-29T10:00:00Z","v":589,"vw":4.67},{"c":4.6037,"h":4.65,"l":4.6037,"n":8,"o":4.65,"t":"2026-09-29T10:15:00Z","v":2474,"vw":4.612497},{"c":4.68,"h":4.68,"l":4.51,"n":50,"o":4.61,"t":"2026-09-29T10:45:00Z","v":9393,"vw":4.581951},{"c":4.54,"h":4.66,"l":4.54,"n":29,"o":4.66,"t":"2026-09-29T11:00:00Z","v":8027,"vw":4.566915},{"c":4.54,"h":4.55,"l":4.54,"n":19,"o":4.54,"t":"2026-09-29T11:15:00Z","v":2648,"vw":4.545333},{"c":4.54,"h":4.59,"l":4.54,"n":9,"o":4.59,"t":"2026-09-29T11:30:00Z","v":1813,"vw":4.546576},{"c":4.55,"h":4.5539,"l":4.54,"n":11,"o":4.54,"t":"2026-09-29T11:45:00Z","v":3029,"vw":4.549779},{"c":4.5588,"h":4.5588,"l":4.54,"n":8,"o":4.55,"t":"2026-09-29T12:00:00Z","v":12856,"vw":4.540922},{"c":4.55,"h":4.55,"l":4.54,"n":27,"o":4.55,"t":"2026-09-29T12:15:00Z","v":5971,"vw":4.548799},{"c":4.51,"h":4.53,"l":4.5,"n":28,"o":4.5065,"t":"2026-09-29T12:30:00Z","v":5879,"vw":4.511506},{"c":4.5,"h":4.61,"l":4.5,"n":13,"o":4.6,"t":"2026-09-29T12:45:00Z","v":3728,"vw":4.581832},{"c":4.51,"h":4.56,"l":4.5076,"n":11,"o":4.5076,"t":"2026-09-29T13:00:00Z","v":5148,"vw":4.512717},{"c":4.51,"h":4.5272,"l":4.51,"n":4,"o":4.51,"t":"2026-09-29T13:15:00Z","v":1787,"vw":4.51963},{"c":4.66,"h":4.75,"l":4.5201,"n":206,"o":4.62,"t":"2026-09-29T13:30:00Z","v":77629,"vw":4.651998},{"c":4.63,"h":4.8,"l":4.63,"n":190,"o":4.66,"t":"2026-09-29T13:45:00Z","v":34483,"vw":4.727529},{"c":4.68,"h":4.7,"l":4.54,"n":230,"o":4.63,"t":"2026-09-29T14:00:00Z","v":23970,"vw":4.596233},{"c":4.57,"h":4.705,"l":4.56,"n":200,"o":4.63,"t":"2026-09-29T14:15:00Z","v":17855,"vw":4.629381},{"c":4.64,"h":4.67,"l":4.55,"n":126,"o":4.66,"t":"2026-09-29T14:30:00Z","v":22111,"vw":4.588753},{"c":4.56,"h":4.66,"l":4.56,"n":183,"o":4.64,"t":"2026-09-29T14:45:00Z","v":28292,"vw":4.610653},{"c":4.58,"h":4.61,"l":4.5239,"n":68,"o":4.5312,"t":"2026-09-29T15:00:00Z","v":6219,"vw":4.579064},{"c":4.64,"h":4.69,"l":4.57,"n":111,"o":4.61,"t":"2026-09-29T15:15:00Z","v":9688,"vw":4.629998},{"c":4.66,"h":4.69,"l":4.63,"n":37,"o":4.69,"t":"2026-09-29T15:30:00Z","v":13358,"vw":4.678119},{"c":4.6,"h":4.7,"l":4.55,"n":104,"o":4.66,"t":"2026-09-29T15:45:00Z","v":18015,"vw":4.595766},{"c":4.64,"h":4.7,"l":4.55,"n":101,"o":4.63,"t":"2026-09-29T16:00:00Z","v":9442,"vw":4.638571},{"c":4.6517,"h":4.7,"l":4.625,"n":153,"o":4.67,"t":"2026-09-29T16:15:00Z","v":12137,"vw":4.661486},{"c":4.69,"h":4.7,"l":4.59,"n":103,"o":4.6999,"t":"2026-09-29T16:30:00Z","v":8565,"vw":4.654941},{"c":4.615,"h":4.7,"l":4.59,"n":173,"o":4.68,"t":"2026-09-29T16:45:00Z","v":15696,"vw":4.649615},{"c":4.61,"h":4.72,"l":4.6,"n":77,"o":4.615,"t":"2026-09-29T17:00:00Z","v":5703,"vw":4.663802},{"c":4.69,"h":4.69,"l":4.645,"n":46,"o":4.68,"t":"2026-09-29T17:15:00Z","v":4168,"vw":4.665601},{"c":4.6725,"h":4.69,"l":4.635,"n":52,"o":4.68,"t":"2026-09-29T17:30:00Z","v":3802,"vw":4.666648},{"c":4.64,"h":4.69,"l":4.63,"n":80,"o":4.655,"t":"2026-09-29T17:45:00Z","v":9205,"vw":4.665447},{"c":4.645,"h":4.69,"l":4.62,"n":88,"o":4.68,"t":"2026-09-29T18:00:00Z","v":19012,"vw":4.676632},{"c":4.735,"h":4.78,"l":4.6683,"n":171,"o":4.6698,"t":"2026-09-29T18:15:00Z","v":24032,"vw":4.722399},{"c":4.76,"h":4.78,"l":4.7029,"n":129,"o":4.72,"t":"2026-09-29T18:30:00Z","v":11218,"vw":4.742882},{"c":4.79,"h":4.79,"l":4.725,"n":57,"o":4.74,"t":"2026-09-29T18:45:00Z","v":7177,"vw":4.754567},{"c":4.72,"h":4.79,"l":4.72,"n":60,"o":4.79,"t":"2026-09-29T19:00:00Z","v":7191,"vw":4.748296},{"c":4.74,"h":4.77,"l":4.72,"n":110,"o":4.72,"t":"2026-09-29T19:15:00Z","v":4984,"vw":4.743113},{"c":4.73,"h":4.77,"l":4.67,"n":85,"o":4.74,"t":"2026-09-29T19:30:00Z","v":26331,"vw":4.72029},{"c":4.65,"h":4.73,"l":4.645,"n":250,"o":4.73,"t":"2026-09-29T19:45:00Z","v":18991,"vw":4.679842},{"c":4.6,"h":4.66,"l":4.55,"n":15,"o":4.66,"t":"2026-09-29T20:00:00Z","v":6296,"vw":4.637719},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-09-29T20:30:00Z","v":409,"vw":4.62},{"c":4.58,"h":4.66,"l":4.58,"n":5,"o":4.66,"t":"2026-09-29T21:00:00Z","v":1143,"vw":4.603913},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-29T21:15:00Z","v":251,"vw":4.66},{"c":4.6589,"h":4.6589,"l":4.6589,"n":1,"o":4.6589,"t":"2026-09-29T22:00:00Z","v":160,"vw":4.6589},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-29T22:15:00Z","v":149,"vw":4.58},{"c":4.58,"h":4.65,"l":4.58,"n":4,"o":4.65,"t":"2026-09-29T22:30:00Z","v":343,"vw":4.611538},{"c":4.6789,"h":4.6789,"l":4.65,"n":2,"o":4.65,"t":"2026-09-29T23:15:00Z","v":300,"vw":4.669267},{"c":4.65,"h":4.6577,"l":4.65,"n":2,"o":4.6577,"t":"2026-09-29T23:30:00Z","v":2290,"vw":4.653362},{"c":4.6838,"h":4.74,"l":4.6838,"n":13,"o":4.74,"t":"2026-09-29T23:45:00Z","v":459,"vw":4.70628},{"c":4.58,"h":4.58,"l":4.56,"n":6,"o":4.56,"t":"2026-09-30T08:00:00Z","v":943,"vw":4.572776},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-30T08:15:00Z","v":1700,"vw":4.58},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-09-30T08:30:00Z","v":235,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-30T08:45:00Z","v":625,"vw":4.52},{"c":4.5314,"h":4.54,"l":4.52,"n":10,"o":4.54,"t":"2026-09-30T09:00:00Z","v":1730,"vw":4.525904},{"c":4.5531,"h":4.5531,"l":4.5531,"n":1,"o":4.5531,"t":"2026-09-30T09:15:00Z","v":140,"vw":4.5531},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-09-30T09:30:00Z","v":400,"vw":4.55},{"c":4.54,"h":4.5404,"l":4.54,"n":2,"o":4.5404,"t":"2026-09-30T10:30:00Z","v":821,"vw":4.540065},{"c":4.55,"h":4.55,"l":4.55,"n":6,"o":4.55,"t":"2026-09-30T10:45:00Z","v":390,"vw":4.55},{"c":4.5629,"h":4.5629,"l":4.5629,"n":1,"o":4.5629,"t":"2026-09-30T11:00:00Z","v":166,"vw":4.5629},{"c":4.65,"h":4.66,"l":4.65,"n":3,"o":4.66,"t":"2026-09-30T11:15:00Z","v":649,"vw":4.657061},{"c":4.5615,"h":4.5615,"l":4.5615,"n":1,"o":4.5615,"t":"2026-09-30T11:30:00Z","v":454,"vw":4.5615},{"c":4.57,"h":4.58,"l":4.57,"n":2,"o":4.58,"t":"2026-09-30T12:15:00Z","v":306,"vw":4.57549},{"c":4.5883,"h":4.5883,"l":4.5707,"n":4,"o":4.5707,"t":"2026-09-30T12:30:00Z","v":1432,"vw":4.575774},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-30T12:45:00Z","v":2500,"vw":4.57},{"c":4.5839,"h":4.5839,"l":4.58,"n":2,"o":4.58,"t":"2026-09-30T13:00:00Z","v":571,"vw":4.582869},{"c":4.55,"h":4.66,"l":4.55,"n":12,"o":4.66,"t":"2026-09-30T13:15:00Z","v":3031,"vw":4.587063},{"c":4.56,"h":4.66,"l":4.56,"n":115,"o":4.65,"t":"2026-09-30T13:30:00Z","v":17564,"vw":4.616752},{"c":4.76,"h":4.79,"l":4.5643,"n":98,"o":4.59,"t":"2026-09-30T13:45:00Z","v":23762,"vw":4.713857},{"c":4.77,"h":4.7772,"l":4.74,"n":40,"o":4.77,"t":"2026-09-30T14:00:00Z","v":3076,"vw":4.762512},{"c":4.77,"h":4.7853,"l":4.75,"n":95,"o":4.77,"t":"2026-09-30T14:15:00Z","v":7843,"vw":4.762195},{"c":4.85,"h":4.9403,"l":4.75,"n":124,"o":4.7849,"t":"2026-09-30T14:30:00Z","v":34750,"vw":4.834293},{"c":4.865,"h":4.88,"l":4.83,"n":37,"o":4.83,"t":"2026-09-30T14:45:00Z","v":3679,"vw":4.854842},{"c":4.97,"h":4.98,"l":4.88,"n":243,"o":4.8953,"t":"2026-09-30T15:00:00Z","v":16640,"vw":4.946641},{"c":4.96,"h":5.025,"l":4.912,"n":126,"o":4.9784,"t":"2026-09-30T15:15:00Z","v":11087,"vw":4.98839},{"c":4.855,"h":4.96,"l":4.855,"n":81,"o":4.95,"t":"2026-09-30T15:30:00Z","v":8845,"vw":4.916933},{"c":4.935,"h":4.94,"l":4.87,"n":58,"o":4.87,"t":"2026-09-30T15:45:00Z","v":3549,"vw":4.903973},{"c":4.92,"h":4.94,"l":4.92,"n":26,"o":4.94,"t":"2026-09-30T16:00:00Z","v":5690,"vw":4.930778},{"c":4.96,"h":4.96,"l":4.88,"n":94,"o":4.935,"t":"2026-09-30T16:15:00Z","v":8055,"vw":4.915962},{"c":4.9,"h":4.96,"l":4.85,"n":46,"o":4.8501,"t":"2026-09-30T16:30:00Z","v":2747,"vw":4.913361},{"c":5.02,"h":5.02,"l":4.87,"n":91,"o":4.9,"t":"2026-09-30T16:45:00Z","v":20779,"vw":4.963917},{"c":4.9494,"h":5.02,"l":4.91,"n":59,"o":5.01,"t":"2026-09-30T17:00:00Z","v":28174,"vw":4.96912},{"c":4.95,"h":5.02,"l":4.95,"n":104,"o":4.975,"t":"2026-09-30T17:15:00Z","v":3928,"vw":4.986375},{"c":4.93,"h":4.94,"l":4.93,"n":22,"o":4.94,"t":"2026-09-30T17:30:00Z","v":1140,"vw":4.938446},{"c":5,"h":5.01,"l":4.94,"n":33,"o":4.94,"t":"2026-09-30T17:45:00Z","v":10570,"vw":4.981552},{"c":4.96,"h":4.98,"l":4.92,"n":37,"o":4.92,"t":"2026-09-30T18:00:00Z","v":6478,"vw":4.952605},{"c":4.9201,"h":4.96,"l":4.9201,"n":41,"o":4.96,"t":"2026-09-30T18:15:00Z","v":3844,"vw":4.939347},{"c":4.935,"h":4.95,"l":4.9329,"n":10,"o":4.95,"t":"2026-09-30T18:30:00Z","v":789,"vw":4.943271},{"c":4.9106,"h":4.9499,"l":4.8819,"n":16,"o":4.9461,"t":"2026-09-30T18:45:00Z","v":2332,"vw":4.911327},{"c":4.99,"h":5.02,"l":4.94,"n":164,"o":4.94,"t":"2026-09-30T19:00:00Z","v":21213,"vw":4.979386},{"c":4.95,"h":4.975,"l":4.94,"n":44,"o":4.975,"t":"2026-09-30T19:15:00Z","v":12122,"vw":4.961133},{"c":4.8828,"h":4.95,"l":4.881,"n":53,"o":4.95,"t":"2026-09-30T19:30:00Z","v":14464,"vw":4.933555},{"c":4.92,"h":4.95,"l":4.8922,"n":186,"o":4.9156,"t":"2026-09-30T19:45:00Z","v":7034,"vw":4.921522},{"c":4.97,"h":4.97,"l":4.94,"n":19,"o":4.94,"t":"2026-09-30T20:00:00Z","v":3000,"vw":4.9412},{"c":4.9473,"h":4.95,"l":4.9473,"n":2,"o":4.95,"t":"2026-09-30T20:15:00Z","v":1125,"vw":4.9476},{"c":4.95,"h":4.95,"l":4.95,"n":5,"o":4.95,"t":"2026-09-30T20:30:00Z","v":363,"vw":4.95},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-30T21:15:00Z","v":781,"vw":4.9},{"c":4.8655,"h":4.8655,"l":4.8655,"n":1,"o":4.8655,"t":"2026-09-30T22:00:00Z","v":100,"vw":4.8655},{"c":4.9,"h":4.9,"l":4.9,"n":3,"o":4.9,"t":"2026-09-30T22:15:00Z","v":224,"vw":4.9},{"c":4.862,"h":4.862,"l":4.862,"n":1,"o":4.862,"t":"2026-09-30T22:30:00Z","v":500,"vw":4.862},{"c":4.859,"h":4.859,"l":4.859,"n":1,"o":4.859,"t":"2026-09-30T23:00:00Z","v":100,"vw":4.859},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-30T23:15:00Z","v":383,"vw":4.85},{"c":4.82,"h":4.85,"l":4.82,"n":9,"o":4.85,"t":"2026-10-01T08:00:00Z","v":1745,"vw":4.821846},{"c":4.67,"h":4.67,"l":4.62,"n":3,"o":4.62,"t":"2026-10-01T08:15:00Z","v":275,"vw":4.646371},{"c":4.6573,"h":4.6573,"l":4.6573,"n":1,"o":4.6573,"t":"2026-10-01T08:30:00Z","v":774,"vw":4.6573},{"c":5.0753,"h":5.0753,"l":4.89,"n":10,"o":4.89,"t":"2026-10-01T09:30:00Z","v":803,"vw":4.946989},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-01T12:15:00Z","v":313,"vw":4.94},{"c":4.81,"h":4.84,"l":4.81,"n":7,"o":4.84,"t":"2026-10-01T12:45:00Z","v":1516,"vw":4.819133},{"c":4.81,"h":4.8341,"l":4.81,"n":4,"o":4.82,"t":"2026-10-01T13:00:00Z","v":537,"vw":4.82171},{"c":4.94,"h":4.94,"l":4.85,"n":6,"o":4.85,"t":"2026-10-01T13:15:00Z","v":1378,"vw":4.932617},{"c":4.97,"h":4.99,"l":4.87,"n":64,"o":4.99,"t":"2026-10-01T13:30:00Z","v":16012,"vw":4.951717},{"c":4.925,"h":5.05,"l":4.8601,"n":88,"o":4.955,"t":"2026-10-01T13:45:00Z","v":9342,"vw":4.985022},{"c":5.12,"h":5.24,"l":4.86,"n":378,"o":4.8696,"t":"2026-10-01T14:00:00Z","v":108882,"vw":5.065699},{"c":5.25,"h":5.25,"l":5.1085,"n":133,"o":5.14,"t":"2026-10-01T14:15:00Z","v":21178,"vw":5.190592},{"c":5.38,"h":5.39,"l":5.1721,"n":474,"o":5.23,"t":"2026-10-01T14:30:00Z","v":46334,"vw":5.293048},{"c":5.4,"h":5.5,"l":5.32,"n":694,"o":5.3587,"t":"2026-10-01T14:45:00Z","v":59560,"vw":5.410743},{"c":5.2,"h":5.445,"l":5.2,"n":228,"o":5.4,"t":"2026-10-01T15:00:00Z","v":19845,"vw":5.331684},{"c":5.278,"h":5.2935,"l":5.12,"n":155,"o":5.255,"t":"2026-10-01T15:15:00Z","v":23448,"vw":5.251568},{"c":5.16,"h":5.26,"l":5.155,"n":82,"o":5.2,"t":"2026-10-01T15:30:00Z","v":8228,"vw":5.193152},{"c":5.125,"h":5.1824,"l":5.0673,"n":129,"o":5.1824,"t":"2026-10-01T15:45:00Z","v":15723,"vw":5.111993},{"c":5.08,"h":5.16,"l":5.08,"n":44,"o":5.135,"t":"2026-10-01T16:00:00Z","v":4926,"vw":5.133256},{"c":5.005,"h":5.0655,"l":4.95,"n":69,"o":5.05,"t":"2026-10-01T16:15:00Z","v":14488,"vw":5.007301},{"c":5.05,"h":5.075,"l":5.01,"n":71,"o":5.0189,"t":"2026-10-01T16:30:00Z","v":4621,"vw":5.040078},{"c":5.085,"h":5.1079,"l":5.02,"n":64,"o":5.05,"t":"2026-10-01T16:45:00Z","v":17392,"vw":5.08237},{"c":5.2538,"h":5.2538,"l":5.08,"n":74,"o":5.11,"t":"2026-10-01T17:00:00Z","v":12684,"vw":5.151061},{"c":5.2749,"h":5.2749,"l":5.195,"n":75,"o":5.25,"t":"2026-10-01T17:15:00Z","v":4964,"vw":5.240156},{"c":5.29,"h":5.305,"l":5.205,"n":177,"o":5.21,"t":"2026-10-01T17:30:00Z","v":16566,"vw":5.254941},{"c":5.29,"h":5.34,"l":5.24,"n":67,"o":5.27,"t":"2026-10-01T17:45:00Z","v":5966,"vw":5.301617},{"c":5.305,"h":5.34,"l":5.23,"n":173,"o":5.29,"t":"2026-10-01T18:00:00Z","v":13512,"vw":5.290739},{"c":5.385,"h":5.385,"l":5.32,"n":120,"o":5.34,"t":"2026-10-01T18:15:00Z","v":9825,"vw":5.348893},{"c":5.285,"h":5.4,"l":5.27,"n":155,"o":5.38,"t":"2026-10-01T18:30:00Z","v":18351,"vw":5.314476},{"c":5.265,"h":5.2999,"l":5.24,"n":126,"o":5.27,"t":"2026-10-01T18:45:00Z","v":16504,"vw":5.276047},{"c":5.26,"h":5.28,"l":5.23,"n":64,"o":5.265,"t":"2026-10-01T19:00:00Z","v":4996,"vw":5.26161},{"c":5.38,"h":5.4199,"l":5.25,"n":254,"o":5.25,"t":"2026-10-01T19:15:00Z","v":53605,"vw":5.353645},{"c":5.295,"h":5.3961,"l":5.295,"n":268,"o":5.33,"t":"2026-10-01T19:30:00Z","v":15272,"vw":5.355377},{"c":5.33,"h":5.3999,"l":5.32,"n":461,"o":5.35,"t":"2026-10-01T19:45:00Z","v":36907,"vw":5.360363},{"c":5.37,"h":5.37,"l":5.37,"n":5,"o":5.37,"t":"2026-10-01T20:00:00Z","v":3525,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-10-01T20:45:00Z","v":1000,"vw":5.37},{"c":5.37,"h":5.37,"l":5.37,"n":4,"o":5.37,"t":"2026-10-01T21:00:00Z","v":856,"vw":5.37},{"c":5.31,"h":5.31,"l":5.3,"n":3,"o":5.3,"t":"2026-10-01T21:15:00Z","v":472,"vw":5.307516},{"c":5.37,"h":5.37,"l":5.2661,"n":2,"o":5.2661,"t":"2026-10-01T21:30:00Z","v":635,"vw":5.288189},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-01T21:45:00Z","v":420,"vw":5.3},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-01T22:30:00Z","v":148,"vw":5.2},{"c":5.3615,"h":5.37,"l":5.3615,"n":2,"o":5.37,"t":"2026-10-01T23:15:00Z","v":250,"vw":5.36575},{"c":5.3859,"h":5.3859,"l":5.37,"n":3,"o":5.37,"t":"2026-10-01T23:45:00Z","v":904,"vw":5.375277},{"c":5.414,"h":5.414,"l":5.37,"n":13,"o":5.37,"t":"2026-10-02T11:00:00Z","v":2116,"vw":5.390887},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-02T11:45:00Z","v":170,"vw":5.22},{"c":5.0468,"h":5.0468,"l":5.0468,"n":1,"o":5.0468,"t":"2026-10-02T12:15:00Z","v":100,"vw":5.0468},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-10-02T12:45:00Z","v":1044,"vw":5.3},{"c":5.3545,"h":5.37,"l":5.3545,"n":3,"o":5.37,"t":"2026-10-02T13:00:00Z","v":1476,"vw":5.365957},{"c":5.4363,"h":5.51,"l":5.32,"n":58,"o":5.32,"t":"2026-10-02T13:30:00Z","v":17588,"vw":5.364791},{"c":5.43,"h":5.43,"l":5.33,"n":36,"o":5.35,"t":"2026-10-02T13:45:00Z","v":2935,"vw":5.352327},{"c":5.38,"h":5.43,"l":5.33,"n":28,"o":5.3421,"t":"2026-10-02T14:00:00Z","v":4655,"vw":5.371996},{"c":5.27,"h":5.43,"l":5.26,"n":44,"o":5.43,"t":"2026-10-02T14:15:00Z","v":4714,"vw":5.350421},{"c":5.39,"h":5.42,"l":5.3,"n":27,"o":5.35,"t":"2026-10-02T14:30:00Z","v":3535,"vw":5.34345},{"c":5.425,"h":5.5,"l":5.31,"n":41,"o":5.31,"t":"2026-10-02T14:45:00Z","v":5012,"vw":5.355111},{"c":5.265,"h":5.335,"l":5.26,"n":21,"o":5.26,"t":"2026-10-02T15:00:00Z","v":2015,"vw":5.290032},{"c":5.24,"h":5.3959,"l":5.1,"n":83,"o":5.33,"t":"2026-10-02T15:15:00Z","v":19213,"vw":5.155378},{"c":5.17,"h":5.25,"l":5.17,"n":37,"o":5.2,"t":"2026-10-02T15:30:00Z","v":1859,"vw":5.213468},{"c":5.185,"h":5.25,"l":5.1176,"n":39,"o":5.1176,"t":"2026-10-02T15:45:00Z","v":8120,"vw":5.230474},{"c":5.245,"h":5.2765,"l":5.24,"n":42,"o":5.24,"t":"2026-10-02T16:00:00Z","v":10141,"vw":5.250193},{"c":5.25,"h":5.28,"l":5.24,"n":20,"o":5.28,"t":"2026-10-02T16:15:00Z","v":802,"vw":5.251667},{"c":5.22,"h":5.25,"l":5.22,"n":41,"o":5.24,"t":"2026-10-02T16:30:00Z","v":2425,"vw":5.234297},{"c":5.2499,"h":5.25,"l":5.24,"n":17,"o":5.25,"t":"2026-10-02T16:45:00Z","v":2413,"vw":5.246622},{"c":5.2,"h":5.244,"l":5.2,"n":13,"o":5.244,"t":"2026-10-02T17:00:00Z","v":1841,"vw":5.237304},{"c":5.195,"h":5.25,"l":5.185,"n":44,"o":5.2,"t":"2026-10-02T17:15:00Z","v":2471,"vw":5.216422},{"c":5.17,"h":5.23,"l":5.17,"n":13,"o":5.2136,"t":"2026-10-02T17:30:00Z","v":1470,"vw":5.204726},{"c":5.2,"h":5.25,"l":5.18,"n":44,"o":5.215,"t":"2026-10-02T17:45:00Z","v":5112,"vw":5.199658},{"c":5.165,"h":5.24,"l":5.165,"n":35,"o":5.17,"t":"2026-10-02T18:00:00Z","v":2900,"vw":5.183113},{"c":5.2,"h":5.21,"l":5.19,"n":17,"o":5.2,"t":"2026-10-02T18:15:00Z","v":792,"vw":5.201452},{"c":5.19,"h":5.2,"l":5.15,"n":4,"o":5.15,"t":"2026-10-02T18:30:00Z","v":387,"vw":5.18},{"c":5.13,"h":5.17,"l":5.13,"n":18,"o":5.17,"t":"2026-10-02T18:45:00Z","v":1078,"vw":5.153636},{"c":5.19,"h":5.22,"l":5.165,"n":30,"o":5.165,"t":"2026-10-02T19:15:00Z","v":4123,"vw":5.181554},{"c":5.185,"h":5.2,"l":5.14,"n":118,"o":5.162,"t":"2026-10-02T19:30:00Z","v":7405,"vw":5.161991},{"c":5.09,"h":5.16,"l":5.09,"n":80,"o":5.15,"t":"2026-10-02T19:45:00Z","v":5914,"vw":5.135744},{"c":5.12,"h":5.12,"l":5.12,"n":4,"o":5.12,"t":"2026-10-02T20:00:00Z","v":2969,"vw":5.12},{"c":5.0951,"h":5.0951,"l":5.09,"n":2,"o":5.09,"t":"2026-10-02T20:15:00Z","v":517,"vw":5.094114},{"c":5.0909,"h":5.0909,"l":5.0909,"n":1,"o":5.0909,"t":"2026-10-02T20:45:00Z","v":388,"vw":5.0909},{"c":5.39,"h":5.39,"l":5.39,"n":4,"o":5.39,"t":"2026-10-05T08:15:00Z","v":1000,"vw":5.39},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-05T08:30:00Z","v":268,"vw":4.85},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-10-05T09:00:00Z","v":245,"vw":5.09},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-05T10:45:00Z","v":284,"vw":5.01},{"c":5.3222,"h":5.3222,"l":5.3222,"n":1,"o":5.3222,"t":"2026-10-05T11:15:00Z","v":200,"vw":5.3222},{"c":5.0765,"h":5.0765,"l":5.0765,"n":1,"o":5.0765,"t":"2026-10-05T12:00:00Z","v":1000,"vw":5.0765},{"c":5.1035,"h":5.17,"l":5.08,"n":3,"o":5.08,"t":"2026-10-05T12:15:00Z","v":1350,"vw":5.110741},{"c":5.0926,"h":5.0926,"l":5.0926,"n":1,"o":5.0926,"t":"2026-10-05T12:30:00Z","v":193,"vw":5.0926},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-05T13:15:00Z","v":175,"vw":5.1},{"c":5.2,"h":5.2,"l":5.09,"n":32,"o":5.09,"t":"2026-10-05T13:30:00Z","v":5047,"vw":5.172871},{"c":5.1659,"h":5.19,"l":5.07,"n":12,"o":5.19,"t":"2026-10-05T13:45:00Z","v":19166,"vw":5.118206},{"c":5.0501,"h":5.11,"l":5,"n":107,"o":5.1001,"t":"2026-10-05T14:00:00Z","v":62431,"vw":5.08284},{"c":5.03,"h":5.065,"l":4.9001,"n":62,"o":5.05,"t":"2026-10-05T14:15:00Z","v":34859,"vw":4.964573},{"c":4.9827,"h":5,"l":4.87,"n":203,"o":5,"t":"2026-10-05T14:30:00Z","v":51068,"vw":4.879851},{"c":4.91,"h":4.9692,"l":4.83,"n":147,"o":4.9692,"t":"2026-10-05T14:45:00Z","v":30449,"vw":4.844101},{"c":4.8888,"h":4.91,"l":4.85,"n":139,"o":4.91,"t":"2026-10-05T15:00:00Z","v":10726,"vw":4.879875},{"c":4.9,"h":4.94,"l":4.8603,"n":15,"o":4.895,"t":"2026-10-05T15:15:00Z","v":9135,"vw":4.894361},{"c":5.045,"h":5.045,"l":4.906,"n":89,"o":4.91,"t":"2026-10-05T15:30:00Z","v":22598,"vw":4.970355},{"c":5.115,"h":5.12,"l":4.9119,"n":12,"o":5.035,"t":"2026-10-05T15:45:00Z","v":2034,"vw":4.986321},{"c":5.11,"h":5.12,"l":5.035,"n":14,"o":5.09,"t":"2026-10-05T16:00:00Z","v":2920,"vw":5.087009},{"c":5.0151,"h":5.11,"l":5,"n":25,"o":5.11,"t":"2026-10-05T16:15:00Z","v":3149,"vw":5.030334},{"c":5.175,"h":5.175,"l":5.15,"n":4,"o":5.15,"t":"2026-10-05T16:30:00Z","v":220,"vw":5.1625},{"c":5.09,"h":5.18,"l":5.07,"n":27,"o":5.18,"t":"2026-10-05T16:45:00Z","v":2840,"vw":5.097835},{"c":5.04,"h":5.065,"l":5.02,"n":14,"o":5.02,"t":"2026-10-05T17:00:00Z","v":844,"vw":5.040836},{"c":5.02,"h":5.09,"l":5.02,"n":14,"o":5.09,"t":"2026-10-05T17:15:00Z","v":1492,"vw":5.043472},{"c":5.08,"h":5.13,"l":5.08,"n":27,"o":5.09,"t":"2026-10-05T17:30:00Z","v":4235,"vw":5.102921},{"c":4.96,"h":5.1881,"l":4.96,"n":32,"o":5.13,"t":"2026-10-05T17:45:00Z","v":5092,"vw":5.063437},{"c":5.04,"h":5.04,"l":5.04,"n":11,"o":5.04,"t":"2026-10-05T18:00:00Z","v":2756,"vw":5.04},{"c":5.04,"h":5.04,"l":5,"n":7,"o":5,"t":"2026-10-05T18:15:00Z","v":360,"vw":5.02},{"c":5.045,"h":5.045,"l":4.98,"n":10,"o":5.045,"t":"2026-10-05T18:30:00Z","v":385,"vw":5.023333},{"c":5.015,"h":5.045,"l":5.015,"n":21,"o":5.045,"t":"2026-10-05T18:45:00Z","v":1158,"vw":5.027558},{"c":5.04,"h":5.04,"l":5,"n":103,"o":5.02,"t":"2026-10-05T19:00:00Z","v":6448,"vw":5.021788},{"c":4.97,"h":5.05,"l":4.97,"n":46,"o":5.04,"t":"2026-10-05T19:15:00Z","v":1146,"vw":5.031304},{"c":5.0872,"h":5.0872,"l":5.02,"n":7,"o":5.02,"t":"2026-10-05T19:30:00Z","v":885,"vw":5.038013},{"c":5.07,"h":5.2,"l":5,"n":390,"o":5.04,"t":"2026-10-05T19:45:00Z","v":45648,"vw":5.1138},{"c":4.9709,"h":5.03,"l":4.9709,"n":5,"o":5.03,"t":"2026-10-05T20:00:00Z","v":17918,"vw":5.028186},{"c":5.001,"h":5.001,"l":5.001,"n":1,"o":5.001,"t":"2026-10-05T23:00:00Z","v":300,"vw":5.001},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-06T10:15:00Z","v":127,"vw":4.96},{"c":5.2,"h":5.2,"l":5.07,"n":3,"o":5.07,"t":"2026-10-06T11:15:00Z","v":1220,"vw":5.189344},{"c":5.2,"h":5.2,"l":5.06,"n":13,"o":5.1845,"t":"2026-10-06T11:45:00Z","v":2239,"vw":5.110234},{"c":5.14,"h":5.14,"l":5.1,"n":2,"o":5.1,"t":"2026-10-06T12:00:00Z","v":250,"vw":5.12},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-06T12:15:00Z","v":380,"vw":5.2},{"c":5.1904,"h":5.1904,"l":5.1904,"n":1,"o":5.1904,"t":"2026-10-06T12:30:00Z","v":200,"vw":5.1904},{"c":5.21,"h":5.215,"l":5.1,"n":32,"o":5.1,"t":"2026-10-06T13:30:00Z","v":10872,"vw":5.146284},{"c":5.22,"h":5.29,"l":5.15,"n":22,"o":5.22,"t":"2026-10-06T13:45:00Z","v":3890,"vw":5.183263},{"c":5.25,"h":5.25,"l":5.25,"n":16,"o":5.25,"t":"2026-10-06T14:00:00Z","v":1783,"vw":5.25},{"c":5.16,"h":5.205,"l":5.14,"n":58,"o":5.15,"t":"2026-10-06T14:15:00Z","v":22518,"vw":5.172976},{"c":5.11,"h":5.21,"l":5.07,"n":24,"o":5.14,"t":"2026-10-06T14:30:00Z","v":5339,"vw":5.156577},{"c":5.115,"h":5.2,"l":5.01,"n":10,"o":5.19,"t":"2026-10-06T14:45:00Z","v":773,"vw":5.137336},{"c":5.01,"h":5.11,"l":5.01,"n":6,"o":5.11,"t":"2026-10-06T15:00:00Z","v":7754,"vw":5.069739},{"c":5.04,"h":5.12,"l":5.04,"n":9,"o":5.11,"t":"2026-10-06T15:15:00Z","v":1331,"vw":5.105833},{"c":5.1,"h":5.1441,"l":5.04,"n":21,"o":5.14,"t":"2026-10-06T15:30:00Z","v":3347,"vw":5.120839},{"c":5.105,"h":5.105,"l":5.085,"n":2,"o":5.085,"t":"2026-10-06T15:45:00Z","v":200,"vw":5.095},{"c":5.04,"h":5.125,"l":5.04,"n":28,"o":5.1,"t":"2026-10-06T16:00:00Z","v":2780,"vw":5.060488},{"c":5,"h":5.04,"l":4.96,"n":30,"o":5.04,"t":"2026-10-06T16:15:00Z","v":4281,"vw":5.003433},{"c":4.86,"h":4.98,"l":4.86,"n":49,"o":4.895,"t":"2026-10-06T16:30:00Z","v":8283,"vw":4.912409},{"c":4.925,"h":4.99,"l":4.87,"n":66,"o":4.97,"t":"2026-10-06T16:45:00Z","v":6573,"vw":4.975019},{"c":4.86,"h":4.925,"l":4.86,"n":10,"o":4.925,"t":"2026-10-06T17:00:00Z","v":685,"vw":4.891422},{"c":4.86,"h":4.925,"l":4.86,"n":21,"o":4.87,"t":"2026-10-06T17:15:00Z","v":1332,"vw":4.892283},{"c":4.86,"h":4.88,"l":4.86,"n":19,"o":4.86,"t":"2026-10-06T17:30:00Z","v":1307,"vw":4.870893},{"c":4.88,"h":4.9036,"l":4.86,"n":9,"o":4.86,"t":"2026-10-06T17:45:00Z","v":1734,"vw":4.879721},{"c":4.875,"h":4.89,"l":4.855,"n":18,"o":4.89,"t":"2026-10-06T18:00:00Z","v":1173,"vw":4.879175},{"c":4.875,"h":4.89,"l":4.8625,"n":8,"o":4.89,"t":"2026-10-06T18:15:00Z","v":861,"vw":4.875352},{"c":4.87,"h":4.88,"l":4.865,"n":5,"o":4.87,"t":"2026-10-06T18:30:00Z","v":610,"vw":4.873443},{"c":4.875,"h":4.875,"l":4.875,"n":3,"o":4.875,"t":"2026-10-06T18:45:00Z","v":209,"vw":4.875},{"c":4.875,"h":4.905,"l":4.855,"n":78,"o":4.855,"t":"2026-10-06T19:00:00Z","v":12637,"vw":4.880643},{"c":4.885,"h":4.89,"l":4.8,"n":93,"o":4.86,"t":"2026-10-06T19:15:00Z","v":18652,"vw":4.858864},{"c":4.87,"h":4.87,"l":4.825,"n":19,"o":4.825,"t":"2026-10-06T19:30:00Z","v":2355,"vw":4.853059},{"c":4.82,"h":4.855,"l":4.79,"n":196,"o":4.835,"t":"2026-10-06T19:45:00Z","v":27414,"vw":4.807616},{"c":4.84,"h":4.84,"l":4.84,"n":5,"o":4.84,"t":"2026-10-06T20:00:00Z","v":1902,"vw":4.84},{"c":4.8001,"h":4.8001,"l":4.8001,"n":1,"o":4.8001,"t":"2026-10-06T20:15:00Z","v":1000,"vw":4.8001},{"c":4.796,"h":4.796,"l":4.796,"n":1,"o":4.796,"t":"2026-10-06T20:30:00Z","v":100,"vw":4.796},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-06T21:00:00Z","v":200,"vw":4.89},{"c":4.81,"h":4.83,"l":4.81,"n":9,"o":4.82,"t":"2026-10-06T21:15:00Z","v":626,"vw":4.81895},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-06T22:00:00Z","v":251,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-10-06T23:30:00Z","v":1002,"vw":4.84},{"c":4.44,"h":4.84,"l":4.44,"n":2,"o":4.84,"t":"2026-10-07T08:00:00Z","v":613,"vw":4.774747},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-07T09:45:00Z","v":144,"vw":5},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-07T12:00:00Z","v":200,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-07T12:15:00Z","v":100,"vw":4.95},{"c":4.875,"h":5.04,"l":4.8,"n":78,"o":4.86,"t":"2026-10-07T13:30:00Z","v":8273,"vw":4.856353},{"c":4.87,"h":4.9322,"l":4.84,"n":28,"o":4.87,"t":"2026-10-07T13:45:00Z","v":2898,"vw":4.875339},{"c":4.9399,"h":4.9399,"l":4.9399,"n":2,"o":4.9399,"t":"2026-10-07T14:00:00Z","v":115,"vw":4.9399},{"c":4.87,"h":4.87,"l":4.87,"n":3,"o":4.87,"t":"2026-10-07T14:15:00Z","v":213,"vw":4.87},{"c":4.895,"h":4.895,"l":4.895,"n":3,"o":4.895,"t":"2026-10-07T14:30:00Z","v":620,"vw":4.895},{"c":4.8845,"h":4.89,"l":4.87,"n":23,"o":4.89,"t":"2026-10-07T15:00:00Z","v":2555,"vw":4.882291},{"c":4.9,"h":4.9,"l":4.88,"n":12,"o":4.88,"t":"2026-10-07T15:15:00Z","v":781,"vw":4.882857},{"c":4.9082,"h":4.915,"l":4.9082,"n":4,"o":4.915,"t":"2026-10-07T15:30:00Z","v":2260,"vw":4.914393},{"c":4.88,"h":4.9,"l":4.88,"n":7,"o":4.9,"t":"2026-10-07T16:15:00Z","v":3520,"vw":4.894706},{"c":4.905,"h":4.9251,"l":4.905,"n":2,"o":4.9251,"t":"2026-10-07T16:30:00Z","v":1100,"vw":4.906827},{"c":4.89,"h":4.9005,"l":4.88,"n":16,"o":4.9005,"t":"2026-10-07T16:45:00Z","v":2416,"vw":4.881913},{"c":4.83,"h":4.885,"l":4.83,"n":26,"o":4.88,"t":"2026-10-07T17:45:00Z","v":7927,"vw":4.876997},{"c":4.8777,"h":4.8777,"l":4.84,"n":2,"o":4.84,"t":"2026-10-07T18:00:00Z","v":513,"vw":4.870351},{"c":4.84,"h":4.85,"l":4.83,"n":10,"o":4.83,"t":"2026-10-07T18:15:00Z","v":8612,"vw":4.839767},{"c":4.8029,"h":4.8785,"l":4.8029,"n":6,"o":4.8785,"t":"2026-10-07T18:30:00Z","v":401,"vw":4.8533},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-07T19:15:00Z","v":100,"vw":4.81},{"c":4.81,"h":4.84,"l":4.81,"n":5,"o":4.84,"t":"2026-10-07T19:30:00Z","v":898,"vw":4.836583},{"c":4.81,"h":4.87,"l":4.75,"n":218,"o":4.84,"t":"2026-10-07T19:45:00Z","v":30628,"vw":4.796744},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-10-07T20:00:00Z","v":737,"vw":4.78},{"c":4.8107,"h":4.8107,"l":4.8107,"n":1,"o":4.8107,"t":"2026-10-07T21:15:00Z","v":100,"vw":4.8107},{"c":4.7644,"h":4.7644,"l":4.7644,"n":1,"o":4.7644,"t":"2026-10-07T21:30:00Z","v":118,"vw":4.7644},{"c":4.7803,"h":4.7803,"l":4.7803,"n":1,"o":4.7803,"t":"2026-10-07T22:45:00Z","v":311,"vw":4.7803},{"c":4.7,"h":4.75,"l":4.7,"n":8,"o":4.75,"t":"2026-10-08T12:00:00Z","v":3171,"vw":4.703331},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-08T12:30:00Z","v":1000,"vw":4.8},{"c":4.6,"h":4.75,"l":4.5,"n":191,"o":4.7,"t":"2026-10-08T13:30:00Z","v":30050,"vw":4.575459},{"c":4.43,"h":4.6001,"l":4.35,"n":539,"o":4.59,"t":"2026-10-08T13:45:00Z","v":79007,"vw":4.44311},{"c":4.37,"h":4.4126,"l":4.31,"n":92,"o":4.4126,"t":"2026-10-08T14:00:00Z","v":16541,"vw":4.338824},{"c":4.4,"h":4.4488,"l":4.28,"n":76,"o":4.4,"t":"2026-10-08T14:15:00Z","v":21403,"vw":4.327708},{"c":4.3891,"h":4.4,"l":4.36,"n":20,"o":4.38,"t":"2026-10-08T14:30:00Z","v":3577,"vw":4.38171},{"c":4.35,"h":4.37,"l":4.32,"n":26,"o":4.3642,"t":"2026-10-08T14:45:00Z","v":3142,"vw":4.3572},{"c":4.321,"h":4.33,"l":4.31,"n":10,"o":4.33,"t":"2026-10-08T15:00:00Z","v":1227,"vw":4.317917},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-08T15:15:00Z","v":101,"vw":4.3},{"c":4.3,"h":4.31,"l":4.3,"n":13,"o":4.31,"t":"2026-10-08T15:30:00Z","v":1737,"vw":4.303226},{"c":4.28,"h":4.3,"l":4.28,"n":27,"o":4.29,"t":"2026-10-08T15:45:00Z","v":1392,"vw":4.292766},{"c":4.32,"h":4.32,"l":4.27,"n":37,"o":4.29,"t":"2026-10-08T16:00:00Z","v":8128,"vw":4.286782},{"c":4.34,"h":4.3487,"l":4.33,"n":8,"o":4.3487,"t":"2026-10-08T16:15:00Z","v":615,"vw":4.342981},{"c":4.28,"h":4.3,"l":4.26,"n":21,"o":4.3,"t":"2026-10-08T16:30:00Z","v":2825,"vw":4.294279},{"c":4.26,"h":4.2999,"l":4.26,"n":47,"o":4.28,"t":"2026-10-08T16:45:00Z","v":3774,"vw":4.267473},{"c":4.295,"h":4.3051,"l":4.275,"n":14,"o":4.2785,"t":"2026-10-08T17:00:00Z","v":1556,"vw":4.288916},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-08T17:15:00Z","v":258,"vw":4.3},{"c":4.306,"h":4.31,"l":4.27,"n":24,"o":4.27,"t":"2026-10-08T17:30:00Z","v":3248,"vw":4.300949},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-08T17:45:00Z","v":1102,"vw":4.3},{"c":4.295,"h":4.315,"l":4.28,"n":36,"o":4.315,"t":"2026-10-08T18:00:00Z","v":5670,"vw":4.292486},{"c":4.33,"h":4.33,"l":4.21,"n":115,"o":4.27,"t":"2026-10-08T18:15:00Z","v":30196,"vw":4.272089},{"c":4.3,"h":4.3137,"l":4.232,"n":18,"o":4.232,"t":"2026-10-08T18:30:00Z","v":8938,"vw":4.295759},{"c":4.28,"h":4.3,"l":4.255,"n":34,"o":4.273,"t":"2026-10-08T18:45:00Z","v":6770,"vw":4.279669},{"c":4.14,"h":4.255,"l":4.11,"n":145,"o":4.25,"t":"2026-10-08T19:00:00Z","v":27592,"vw":4.177938},{"c":4.214,"h":4.214,"l":4.1801,"n":5,"o":4.1801,"t":"2026-10-08T19:15:00Z","v":1090,"vw":4.20722},{"c":4.19,"h":4.225,"l":4.1101,"n":103,"o":4.225,"t":"2026-10-08T19:30:00Z","v":9417,"vw":4.145247},{"c":4.2,"h":4.23,"l":4.17,"n":92,"o":4.18,"t":"2026-10-08T19:45:00Z","v":4171,"vw":4.193295},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-10-08T20:00:00Z","v":62919,"vw":4.22},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-10-08T23:45:00Z","v":125,"vw":4.22},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-09T08:15:00Z","v":312,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-10-09T08:45:00Z","v":100,"vw":4.19},{"c":4.155,"h":4.23,"l":4.15,"n":34,"o":4.19,"t":"2026-10-09T13:30:00Z","v":8073,"vw":4.185623},{"c":4.12,"h":4.155,"l":4.11,"n":129,"o":4.155,"t":"2026-10-09T13:45:00Z","v":2639,"vw":4.132357},{"c":4.1,"h":4.135,"l":4.02,"n":77,"o":4.1116,"t":"2026-10-09T14:15:00Z","v":11557,"vw":4.08321},{"c":4.107,"h":4.11,"l":4.06,"n":17,"o":4.1,"t":"2026-10-09T14:30:00Z","v":1036,"vw":4.095294},{"c":4.1,"h":4.1,"l":4.08,"n":9,"o":4.08,"t":"2026-10-09T14:45:00Z","v":6956,"vw":4.089942},{"c":4.095,"h":4.095,"l":4.0662,"n":2,"o":4.0662,"t":"2026-10-09T15:00:00Z","v":1013,"vw":4.083628},{"c":4.14,"h":4.14,"l":4.14,"n":29,"o":4.14,"t":"2026-10-09T15:15:00Z","v":1621,"vw":4.14},{"c":4.1391,"h":4.1391,"l":4.1391,"n":1,"o":4.1391,"t":"2026-10-09T15:30:00Z","v":125,"vw":4.1391},{"c":4.13,"h":4.13,"l":4.13,"n":4,"o":4.13,"t":"2026-10-09T15:45:00Z","v":210,"vw":4.13},{"c":4.12,"h":4.12,"l":4.1,"n":9,"o":4.11,"t":"2026-10-09T16:00:00Z","v":4007,"vw":4.114059},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-09T16:15:00Z","v":495,"vw":4.08},{"c":4.1,"h":4.1,"l":4.09,"n":9,"o":4.09,"t":"2026-10-09T16:30:00Z","v":5553,"vw":4.099089},{"c":4.1,"h":4.12,"l":4.1,"n":7,"o":4.12,"t":"2026-10-09T17:00:00Z","v":511,"vw":4.105882},{"c":4.07,"h":4.09,"l":4.07,"n":10,"o":4.09,"t":"2026-10-09T17:30:00Z","v":997,"vw":4.083477},{"c":4.125,"h":4.17,"l":4.0929,"n":63,"o":4.1,"t":"2026-10-09T17:45:00Z","v":18007,"vw":4.126374},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-10-09T18:00:00Z","v":200,"vw":4.18},{"c":4.12,"h":4.125,"l":4.0601,"n":7,"o":4.0601,"t":"2026-10-09T18:30:00Z","v":905,"vw":4.112781},{"c":4.0694,"h":4.0694,"l":4.0694,"n":4,"o":4.0694,"t":"2026-10-09T18:45:00Z","v":408,"vw":4.0694},{"c":4.105,"h":4.105,"l":4.105,"n":2,"o":4.105,"t":"2026-10-09T19:15:00Z","v":1029,"vw":4.105},{"c":4.1199,"h":4.1199,"l":4.08,"n":7,"o":4.09,"t":"2026-10-09T19:30:00Z","v":1220,"vw":4.095392},{"c":4.0491,"h":4.095,"l":4.02,"n":384,"o":4.095,"t":"2026-10-09T19:45:00Z","v":48276,"vw":4.054267},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-10-09T20:00:00Z","v":1492,"vw":4.08},{"c":4.0897,"h":4.0897,"l":4.0897,"n":1,"o":4.0897,"t":"2026-10-09T22:15:00Z","v":500,"vw":4.0897},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-12T12:30:00Z","v":163,"vw":4.07},{"c":4.04,"h":4.05,"l":3.9995,"n":73,"o":4.05,"t":"2026-10-12T13:30:00Z","v":9315,"vw":4.015134},{"c":4.0633,"h":4.08,"l":4.025,"n":21,"o":4.025,"t":"2026-10-12T13:45:00Z","v":1993,"vw":4.049162},{"c":4.08,"h":4.15,"l":4.05,"n":26,"o":4.05,"t":"2026-10-12T14:00:00Z","v":7186,"vw":4.059325},{"c":4.0899,"h":4.0899,"l":4.05,"n":9,"o":4.06,"t":"2026-10-12T14:15:00Z","v":1071,"vw":4.056252},{"c":4.05,"h":4.06,"l":4.05,"n":18,"o":4.05,"t":"2026-10-12T14:30:00Z","v":5484,"vw":4.050188},{"c":4.05,"h":4.09,"l":4.05,"n":35,"o":4.0899,"t":"2026-10-12T14:45:00Z","v":5697,"vw":4.069051},{"c":4.04,"h":4.05,"l":4.01,"n":19,"o":4.0281,"t":"2026-10-12T15:15:00Z","v":3348,"vw":4.034915},{"c":4.0112,"h":4.06,"l":4.0112,"n":71,"o":4.05,"t":"2026-10-12T15:30:00Z","v":13785,"vw":4.042724},{"c":4.05,"h":4.05,"l":4.03,"n":12,"o":4.0499,"t":"2026-10-12T15:45:00Z","v":923,"vw":4.042807},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-12T16:15:00Z","v":201,"vw":4.04},{"c":4.07,"h":4.07,"l":4.0699,"n":7,"o":4.0699,"t":"2026-10-12T16:30:00Z","v":800,"vw":4.069937},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-12T16:45:00Z","v":196,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":11,"o":4.04,"t":"2026-10-12T17:00:00Z","v":940,"vw":4.04},{"c":4.03,"h":4.03,"l":4.0209,"n":3,"o":4.0209,"t":"2026-10-12T17:15:00Z","v":240,"vw":4.02545},{"c":4.1,"h":4.1,"l":4.0201,"n":24,"o":4.0201,"t":"2026-10-12T17:30:00Z","v":7684,"vw":4.073474},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-12T18:00:00Z","v":151,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-12T18:15:00Z","v":1179,"vw":4.1},{"c":4.0497,"h":4.0497,"l":4.0497,"n":1,"o":4.0497,"t":"2026-10-12T18:45:00Z","v":1042,"vw":4.0497},{"c":4.0458,"h":4.0458,"l":4.0458,"n":1,"o":4.0458,"t":"2026-10-12T19:00:00Z","v":100,"vw":4.0458},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-10-12T19:15:00Z","v":600,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":7,"o":4.05,"t":"2026-10-12T19:30:00Z","v":397,"vw":4.05},{"c":4.02,"h":4.02,"l":4.02,"n":11,"o":4.02,"t":"2026-10-12T19:45:00Z","v":340,"vw":4.02},{"c":4.03,"h":4.03,"l":4.03,"n":6,"o":4.03,"t":"2026-10-12T20:00:00Z","v":910,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-13T08:00:00Z","v":342,"vw":4.03},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-13T11:00:00Z","v":140,"vw":4.03},{"c":4.0297,"h":4.16,"l":3.8994,"n":9,"o":4.1127,"t":"2026-10-13T11:45:00Z","v":1050,"vw":4.080811},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-13T12:15:00Z","v":1845,"vw":4.03},{"c":3.9523,"h":4.09,"l":3.9523,"n":46,"o":4.03,"t":"2026-10-13T13:30:00Z","v":6207,"vw":4.030706},{"c":3.955,"h":4.0899,"l":3.955,"n":75,"o":4,"t":"2026-10-13T13:45:00Z","v":12078,"vw":4.003385},{"c":3.955,"h":4,"l":3.955,"n":9,"o":4,"t":"2026-10-13T14:00:00Z","v":1507,"vw":3.996667},{"c":4,"h":4.0285,"l":3.99,"n":24,"o":4.0285,"t":"2026-10-13T14:15:00Z","v":5393,"vw":3.995183},{"c":4,"h":4,"l":3.97,"n":15,"o":3.97,"t":"2026-10-13T14:30:00Z","v":1038,"vw":3.995082},{"c":4,"h":4,"l":3.995,"n":4,"o":3.995,"t":"2026-10-13T14:45:00Z","v":211,"vw":3.9975},{"c":4,"h":4,"l":3.97,"n":51,"o":3.97,"t":"2026-10-13T15:00:00Z","v":6121,"vw":3.989198},{"c":3.9878,"h":3.9878,"l":3.9878,"n":1,"o":3.9878,"t":"2026-10-13T15:30:00Z","v":100,"vw":3.9878},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-10-13T15:45:00Z","v":226,"vw":4},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-13T16:00:00Z","v":5078,"vw":4.05},{"c":3.99,"h":4.015,"l":3.98,"n":7,"o":3.99,"t":"2026-10-13T16:15:00Z","v":804,"vw":3.999516},{"c":4,"h":4,"l":3.98,"n":8,"o":3.99,"t":"2026-10-13T16:30:00Z","v":1143,"vw":3.989324},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-13T17:00:00Z","v":100,"vw":3.99},{"c":3.99,"h":4,"l":3.98,"n":14,"o":4,"t":"2026-10-13T17:45:00Z","v":1870,"vw":3.995434},{"c":4.0067,"h":4.0067,"l":3.99,"n":8,"o":3.99,"t":"2026-10-13T18:00:00Z","v":570,"vw":4.0015},{"c":4.04,"h":4.04,"l":4,"n":12,"o":4,"t":"2026-10-13T18:15:00Z","v":1326,"vw":4.033},{"c":4.01,"h":4.04,"l":4.01,"n":9,"o":4.04,"t":"2026-10-13T18:30:00Z","v":430,"vw":4.028},{"c":3.995,"h":3.995,"l":3.995,"n":4,"o":3.995,"t":"2026-10-13T18:45:00Z","v":263,"vw":3.995},{"c":3.995,"h":4,"l":3.98,"n":19,"o":3.99,"t":"2026-10-13T19:15:00Z","v":1344,"vw":3.990186},{"c":3.995,"h":4.0069,"l":3.98,"n":13,"o":3.9815,"t":"2026-10-13T19:30:00Z","v":2272,"vw":3.990636},{"c":3.945,"h":3.99,"l":3.92,"n":119,"o":3.99,"t":"2026-10-13T19:45:00Z","v":10157,"vw":3.959301},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-10-13T20:00:00Z","v":1023,"vw":3.99},{"c":4.01,"h":4.08,"l":3.9277,"n":39,"o":4,"t":"2026-10-14T13:30:00Z","v":21791,"vw":4.01747},{"c":3.94,"h":4.01,"l":3.94,"n":3,"o":4.01,"t":"2026-10-14T14:15:00Z","v":270,"vw":3.978889},{"c":3.94,"h":3.94,"l":3.93,"n":12,"o":3.94,"t":"2026-10-14T14:30:00Z","v":1021,"vw":3.933333},{"c":3.94,"h":3.98,"l":3.94,"n":5,"o":3.95,"t":"2026-10-14T14:45:00Z","v":1800,"vw":3.962778},{"c":3.95,"h":3.97,"l":3.95,"n":9,"o":3.97,"t":"2026-10-14T15:00:00Z","v":1351,"vw":3.957692},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-10-14T15:15:00Z","v":1299,"vw":3.94},{"c":3.92,"h":3.94,"l":3.9,"n":12,"o":3.94,"t":"2026-10-14T15:30:00Z","v":1204,"vw":3.9211},{"c":3.94,"h":3.97,"l":3.92,"n":20,"o":3.92,"t":"2026-10-14T15:45:00Z","v":2313,"vw":3.931},{"c":3.91,"h":3.97,"l":3.91,"n":3,"o":3.97,"t":"2026-10-14T16:00:00Z","v":954,"vw":3.941698},{"c":3.94,"h":3.94,"l":3.91,"n":3,"o":3.91,"t":"2026-10-14T16:15:00Z","v":230,"vw":3.925},{"c":3.9324,"h":3.9324,"l":3.9324,"n":1,"o":3.9324,"t":"2026-10-14T16:30:00Z","v":100,"vw":3.9324},{"c":3.935,"h":3.935,"l":3.9,"n":24,"o":3.92,"t":"2026-10-14T17:45:00Z","v":3503,"vw":3.912317},{"c":3.9198,"h":3.95,"l":3.9183,"n":31,"o":3.95,"t":"2026-10-14T18:30:00Z","v":3620,"vw":3.928386},{"c":3.94,"h":3.94,"l":3.92,"n":7,"o":3.92,"t":"2026-10-14T18:45:00Z","v":1423,"vw":3.937291},{"c":3.91,"h":3.935,"l":3.91,"n":2,"o":3.935,"t":"2026-10-14T19:30:00Z","v":462,"vw":3.917413},{"c":3.94,"h":3.97,"l":3.935,"n":33,"o":3.935,"t":"2026-10-14T19:45:00Z","v":1371,"vw":3.948902},{"c":3.96,"h":3.96,"l":3.96,"n":7,"o":3.96,"t":"2026-10-14T20:00:00Z","v":434,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-15T08:00:00Z","v":144,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-10-15T13:15:00Z","v":2004,"vw":3.96},{"c":3.9,"h":3.96,"l":3.9,"n":26,"o":3.96,"t":"2026-10-15T13:30:00Z","v":3207,"vw":3.91714},{"c":3.85,"h":3.9399,"l":3.85,"n":20,"o":3.87,"t":"2026-10-15T13:45:00Z","v":16885,"vw":3.893715},{"c":3.88,"h":3.89,"l":3.78,"n":84,"o":3.89,"t":"2026-10-15T14:00:00Z","v":19799,"vw":3.843329},{"c":3.83,"h":3.83,"l":3.8055,"n":7,"o":3.8055,"t":"2026-10-15T14:15:00Z","v":2367,"vw":3.82803},{"c":3.89,"h":3.89,"l":3.82,"n":18,"o":3.86,"t":"2026-10-15T14:30:00Z","v":935,"vw":3.875488},{"c":3.9499,"h":3.9499,"l":3.875,"n":3,"o":3.875,"t":"2026-10-15T14:45:00Z","v":3000,"vw":3.901633},{"c":3.8258,"h":3.8258,"l":3.82,"n":3,"o":3.82,"t":"2026-10-15T15:00:00Z","v":723,"vw":3.824997},{"c":3.8532,"h":3.8532,"l":3.8532,"n":1,"o":3.8532,"t":"2026-10-15T15:15:00Z","v":625,"vw":3.8532},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T15:30:00Z","v":100,"vw":3.88},{"c":3.96,"h":3.97,"l":3.91,"n":14,"o":3.97,"t":"2026-10-15T15:45:00Z","v":2905,"vw":3.940714},{"c":3.87,"h":3.925,"l":3.87,"n":5,"o":3.925,"t":"2026-10-15T16:00:00Z","v":810,"vw":3.91137},{"c":3.88,"h":3.892,"l":3.88,"n":2,"o":3.892,"t":"2026-10-15T16:15:00Z","v":283,"vw":3.88776},{"c":3.8723,"h":3.92,"l":3.8723,"n":11,"o":3.91,"t":"2026-10-15T16:30:00Z","v":1900,"vw":3.912226},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T16:45:00Z","v":100,"vw":3.88},{"c":3.8932,"h":3.8932,"l":3.8932,"n":1,"o":3.8932,"t":"2026-10-15T17:15:00Z","v":200,"vw":3.8932},{"c":3.92,"h":3.9383,"l":3.88,"n":4,"o":3.9383,"t":"2026-10-15T17:30:00Z","v":1400,"vw":3.92855},{"c":3.9,"h":3.915,"l":3.88,"n":5,"o":3.88,"t":"2026-10-15T17:45:00Z","v":1300,"vw":3.887129},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-15T18:00:00Z","v":100,"vw":3.91},{"c":3.88,"h":3.905,"l":3.86,"n":50,"o":3.89,"t":"2026-10-15T18:15:00Z","v":2246,"vw":3.888235},{"c":3.85,"h":3.89,"l":3.85,"n":6,"o":3.88,"t":"2026-10-15T18:45:00Z","v":561,"vw":3.880909},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T19:00:00Z","v":500,"vw":3.86},{"c":3.87,"h":3.87,"l":3.87,"n":3,"o":3.87,"t":"2026-10-15T19:15:00Z","v":1007,"vw":3.87},{"c":3.89,"h":3.89,"l":3.86,"n":10,"o":3.86,"t":"2026-10-15T19:30:00Z","v":635,"vw":3.885},{"c":3.88,"h":3.9,"l":3.86,"n":74,"o":3.88,"t":"2026-10-15T19:45:00Z","v":3071,"vw":3.884252},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-10-15T20:00:00Z","v":1481,"vw":3.91},{"c":3.7658,"h":3.87,"l":3.7658,"n":43,"o":3.87,"t":"2026-10-16T13:30:00Z","v":9013,"vw":3.81483},{"c":3.76,"h":3.8484,"l":3.76,"n":19,"o":3.82,"t":"2026-10-16T13:45:00Z","v":7159,"vw":3.783057},{"c":3.83,"h":3.83,"l":3.76,"n":12,"o":3.78,"t":"2026-10-16T14:00:00Z","v":2355,"vw":3.791556},{"c":3.82,"h":3.82,"l":3.79,"n":11,"o":3.79,"t":"2026-10-16T14:15:00Z","v":1366,"vw":3.809479},{"c":3.818,"h":3.818,"l":3.815,"n":3,"o":3.815,"t":"2026-10-16T14:30:00Z","v":300,"vw":3.816},{"c":3.82,"h":3.82,"l":3.8,"n":8,"o":3.8,"t":"2026-10-16T14:45:00Z","v":1286,"vw":3.807647},{"c":3.85,"h":3.85,"l":3.82,"n":14,"o":3.82,"t":"2026-10-16T15:00:00Z","v":3187,"vw":3.830236},{"c":3.81,"h":3.86,"l":3.81,"n":22,"o":3.85,"t":"2026-10-16T15:15:00Z","v":11461,"vw":3.840555},{"c":3.805,"h":3.815,"l":3.79,"n":7,"o":3.815,"t":"2026-10-16T15:30:00Z","v":500,"vw":3.80375},{"c":3.88,"h":3.88,"l":3.77,"n":96,"o":3.77,"t":"2026-10-16T16:15:00Z","v":25726,"vw":3.83234},{"c":3.8302,"h":3.8302,"l":3.82,"n":5,"o":3.82,"t":"2026-10-16T16:30:00Z","v":1300,"vw":3.828995},{"c":3.86,"h":3.86,"l":3.775,"n":6,"o":3.775,"t":"2026-10-16T16:45:00Z","v":420,"vw":3.8075},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-16T17:00:00Z","v":150,"vw":3.81},{"c":3.72,"h":3.81,"l":3.68,"n":77,"o":3.79,"t":"2026-10-16T17:15:00Z","v":18577,"vw":3.734536},{"c":3.65,"h":3.72,"l":3.65,"n":38,"o":3.69,"t":"2026-10-16T17:30:00Z","v":5236,"vw":3.672376},{"c":3.65,"h":3.7,"l":3.65,"n":21,"o":3.65,"t":"2026-10-16T17:45:00Z","v":2138,"vw":3.659291},{"c":3.65,"h":3.69,"l":3.65,"n":42,"o":3.65,"t":"2026-10-16T18:00:00Z","v":5570,"vw":3.657292},{"c":3.59,"h":3.68,"l":3.54,"n":509,"o":3.65,"t":"2026-10-16T18:15:00Z","v":37998,"vw":3.593555},{"c":3.58,"h":3.5898,"l":3.535,"n":43,"o":3.535,"t":"2026-10-16T18:30:00Z","v":3037,"vw":3.565847},{"c":3.55,"h":3.61,"l":3.55,"n":32,"o":3.61,"t":"2026-10-16T18:45:00Z","v":4019,"vw":3.582952},{"c":3.58,"h":3.62,"l":3.56,"n":70,"o":3.6199,"t":"2026-10-16T19:00:00Z","v":9157,"vw":3.609834},{"c":3.615,"h":3.62,"l":3.58,"n":61,"o":3.58,"t":"2026-10-16T19:15:00Z","v":9101,"vw":3.601319},{"c":3.65,"h":3.67,"l":3.59,"n":80,"o":3.59,"t":"2026-10-16T19:30:00Z","v":18079,"vw":3.630742},{"c":3.62,"h":3.64,"l":3.59,"n":79,"o":3.6,"t":"2026-10-16T19:45:00Z","v":5923,"vw":3.612615},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-16T20:00:00Z","v":3523,"vw":3.67},{"c":3.6829,"h":3.6829,"l":3.6829,"n":1,"o":3.6829,"t":"2026-10-16T23:00:00Z","v":100,"vw":3.6829},{"c":3.59,"h":3.689,"l":3.59,"n":5,"o":3.689,"t":"2026-10-16T23:45:00Z","v":500,"vw":3.634796},{"c":3.75,"h":3.78,"l":3.705,"n":19,"o":3.705,"t":"2026-10-19T13:30:00Z","v":7018,"vw":3.729393},{"c":3.75,"h":3.77,"l":3.75,"n":2,"o":3.77,"t":"2026-10-19T13:45:00Z","v":2300,"vw":3.76913},{"c":3.77,"h":3.77,"l":3.75,"n":9,"o":3.75,"t":"2026-10-19T14:00:00Z","v":2540,"vw":3.757959},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T14:15:00Z","v":200,"vw":3.77},{"c":3.7501,"h":3.7501,"l":3.7501,"n":1,"o":3.7501,"t":"2026-10-19T14:30:00Z","v":997,"vw":3.7501},{"c":3.83,"h":3.83,"l":3.75,"n":31,"o":3.765,"t":"2026-10-19T14:45:00Z","v":20644,"vw":3.794508},{"c":3.76,"h":3.782,"l":3.76,"n":3,"o":3.78,"t":"2026-10-19T15:30:00Z","v":300,"vw":3.774},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-19T15:45:00Z","v":1570,"vw":3.75},{"c":3.74,"h":3.7799,"l":3.74,"n":4,"o":3.7799,"t":"2026-10-19T16:15:00Z","v":1536,"vw":3.7666},{"c":3.77,"h":3.772,"l":3.77,"n":2,"o":3.772,"t":"2026-10-19T16:30:00Z","v":400,"vw":3.771},{"c":3.7567,"h":3.7729,"l":3.7567,"n":3,"o":3.7729,"t":"2026-10-19T16:45:00Z","v":395,"vw":3.768271},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-19T17:15:00Z","v":100,"vw":3.77},{"c":3.75,"h":3.75,"l":3.75,"n":8,"o":3.75,"t":"2026-10-19T17:45:00Z","v":653,"vw":3.75},{"c":3.7205,"h":3.7269,"l":3.7205,"n":4,"o":3.7269,"t":"2026-10-19T18:00:00Z","v":857,"vw":3.722124},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-19T18:15:00Z","v":2000,"vw":3.75},{"c":3.78,"h":3.78,"l":3.75,"n":44,"o":3.77,"t":"2026-10-19T18:30:00Z","v":4602,"vw":3.765389},{"c":3.72,"h":3.77,"l":3.72,"n":21,"o":3.77,"t":"2026-10-19T18:45:00Z","v":3061,"vw":3.725268},{"c":3.7,"h":3.72,"l":3.6625,"n":136,"o":3.72,"t":"2026-10-19T19:45:00Z","v":21231,"vw":3.695106},{"c":3.64,"h":3.66,"l":3.64,"n":3,"o":3.66,"t":"2026-10-19T20:00:00Z","v":3375,"vw":3.659406},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-20T13:30:00Z","v":107,"vw":3.66},{"c":3.755,"h":3.755,"l":3.755,"n":2,"o":3.755,"t":"2026-10-20T13:45:00Z","v":505,"vw":3.755},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-20T14:00:00Z","v":200,"vw":3.7},{"c":3.73,"h":3.73,"l":3.73,"n":2,"o":3.73,"t":"2026-10-20T14:15:00Z","v":101,"vw":3.73},{"c":3.775,"h":3.775,"l":3.71,"n":19,"o":3.71,"t":"2026-10-20T14:30:00Z","v":2258,"vw":3.736372},{"c":3.76,"h":3.775,"l":3.76,"n":7,"o":3.775,"t":"2026-10-20T14:45:00Z","v":995,"vw":3.762114},{"c":3.81,"h":3.85,"l":3.78,"n":98,"o":3.78,"t":"2026-10-20T15:00:00Z","v":12938,"vw":3.836864},{"c":3.82,"h":3.82,"l":3.81,"n":2,"o":3.81,"t":"2026-10-20T15:15:00Z","v":1750,"vw":3.811429},{"c":3.82,"h":3.82,"l":3.81,"n":45,"o":3.81,"t":"2026-10-20T15:30:00Z","v":2556,"vw":3.814762},{"c":3.845,"h":3.845,"l":3.845,"n":1,"o":3.845,"t":"2026-10-20T16:30:00Z","v":125,"vw":3.845},{"c":3.81,"h":3.84,"l":3.81,"n":3,"o":3.84,"t":"2026-10-20T17:00:00Z","v":260,"vw":3.826957},{"c":3.84,"h":3.84,"l":3.838,"n":45,"o":3.838,"t":"2026-10-20T17:15:00Z","v":2702,"vw":3.839478},{"c":3.84,"h":3.84,"l":3.84,"n":10,"o":3.84,"t":"2026-10-20T17:30:00Z","v":664,"vw":3.84},{"c":3.825,"h":3.85,"l":3.825,"n":4,"o":3.85,"t":"2026-10-20T17:45:00Z","v":1304,"vw":3.830769},{"c":3.82,"h":3.8275,"l":3.8,"n":62,"o":3.8248,"t":"2026-10-20T18:15:00Z","v":16197,"vw":3.816006},{"c":3.845,"h":3.9,"l":3.83,"n":60,"o":3.84,"t":"2026-10-20T19:30:00Z","v":6110,"vw":3.854447},{"c":3.83,"h":3.84,"l":3.82,"n":59,"o":3.83,"t":"2026-10-20T19:45:00Z","v":2056,"vw":3.830069},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-20T20:00:00Z","v":1594,"vw":3.8},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-20T20:15:00Z","v":300,"vw":3.93},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-20T21:15:00Z","v":100,"vw":3.85},{"c":3.86,"h":3.86,"l":3.86,"n":3,"o":3.86,"t":"2026-10-21T11:00:00Z","v":275,"vw":3.86},{"c":3.8301,"h":3.89,"l":3.8181,"n":6,"o":3.89,"t":"2026-10-21T13:30:00Z","v":664,"vw":3.843562},{"c":3.83,"h":3.98,"l":3.81,"n":177,"o":3.865,"t":"2026-10-21T13:45:00Z","v":33139,"vw":3.875991},{"c":3.79,"h":3.83,"l":3.79,"n":135,"o":3.83,"t":"2026-10-21T14:00:00Z","v":13563,"vw":3.810209},{"c":3.8099,"h":3.8099,"l":3.76,"n":14,"o":3.785,"t":"2026-10-21T14:30:00Z","v":2514,"vw":3.78156},{"c":3.7722,"h":3.785,"l":3.76,"n":7,"o":3.785,"t":"2026-10-21T15:00:00Z","v":2717,"vw":3.778778},{"c":3.76,"h":3.76,"l":3.76,"n":3,"o":3.76,"t":"2026-10-21T15:15:00Z","v":2603,"vw":3.76},{"c":3.78,"h":3.78,"l":3.765,"n":4,"o":3.765,"t":"2026-10-21T15:30:00Z","v":475,"vw":3.775791},{"c":3.785,"h":3.8,"l":3.7616,"n":11,"o":3.7616,"t":"2026-10-21T15:45:00Z","v":4057,"vw":3.782877},{"c":3.785,"h":3.785,"l":3.785,"n":1,"o":3.785,"t":"2026-10-21T16:15:00Z","v":1202,"vw":3.785},{"c":3.8067,"h":3.8067,"l":3.795,"n":2,"o":3.795,"t":"2026-10-21T16:45:00Z","v":1233,"vw":3.797211},{"c":3.8,"h":3.8,"l":3.8,"n":5,"o":3.8,"t":"2026-10-21T18:15:00Z","v":212,"vw":3.8},{"c":3.815,"h":3.815,"l":3.78,"n":11,"o":3.78,"t":"2026-10-21T18:30:00Z","v":2307,"vw":3.801263},{"c":3.815,"h":3.815,"l":3.815,"n":1,"o":3.815,"t":"2026-10-21T18:45:00Z","v":300,"vw":3.815},{"c":3.79,"h":3.79,"l":3.79,"n":5,"o":3.79,"t":"2026-10-21T19:00:00Z","v":321,"vw":3.79},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-21T19:15:00Z","v":104,"vw":3.785},{"c":3.76,"h":3.8221,"l":3.76,"n":26,"o":3.8221,"t":"2026-10-21T19:45:00Z","v":545,"vw":3.786823},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-21T20:00:00Z","v":784,"vw":3.785},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-21T23:30:00Z","v":101,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-21T23:45:00Z","v":125,"vw":3.8},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-22T12:00:00Z","v":100,"vw":3.94},{"c":3.95,"h":3.95,"l":3.94,"n":4,"o":3.94,"t":"2026-10-22T12:45:00Z","v":620,"vw":3.946683},{"c":3.76,"h":3.8624,"l":3.75,"n":4,"o":3.75,"t":"2026-10-22T13:30:00Z","v":602,"vw":3.770366},{"c":3.91,"h":3.91,"l":3.805,"n":27,"o":3.805,"t":"2026-10-22T14:15:00Z","v":8687,"vw":3.86332},{"c":3.91,"h":3.91,"l":3.8977,"n":2,"o":3.8977,"t":"2026-10-22T14:30:00Z","v":1100,"vw":3.908882},{"c":3.83,"h":3.9,"l":3.83,"n":21,"o":3.84,"t":"2026-10-22T15:15:00Z","v":2031,"vw":3.883367},{"c":3.82,"h":3.84,"l":3.81,"n":40,"o":3.84,"t":"2026-10-22T15:30:00Z","v":1926,"vw":3.8258},{"c":3.835,"h":3.835,"l":3.83,"n":9,"o":3.83,"t":"2026-10-22T15:45:00Z","v":3526,"vw":3.830588},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-10-22T16:30:00Z","v":252,"vw":3.81},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-22T17:00:00Z","v":1020,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-10-22T17:15:00Z","v":4002,"vw":3.78},{"c":3.76,"h":3.78,"l":3.76,"n":7,"o":3.78,"t":"2026-10-22T17:30:00Z","v":1211,"vw":3.778333},{"c":3.7653,"h":3.78,"l":3.7653,"n":4,"o":3.78,"t":"2026-10-22T18:15:00Z","v":1120,"vw":3.778664},{"c":3.785,"h":3.785,"l":3.785,"n":4,"o":3.785,"t":"2026-10-22T18:30:00Z","v":521,"vw":3.785},{"c":3.79,"h":3.795,"l":3.78,"n":19,"o":3.795,"t":"2026-10-22T19:00:00Z","v":2017,"vw":3.786119},{"c":3.785,"h":3.785,"l":3.785,"n":8,"o":3.785,"t":"2026-10-22T19:30:00Z","v":3226,"vw":3.785},{"c":3.79,"h":3.81,"l":3.79,"n":14,"o":3.81,"t":"2026-10-22T19:45:00Z","v":756,"vw":3.803333},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-22T20:00:00Z","v":1263,"vw":3.81},{"c":3.73,"h":3.8,"l":3.73,"n":16,"o":3.8,"t":"2026-10-23T13:30:00Z","v":1804,"vw":3.773745},{"c":3.78,"h":3.78,"l":3.76,"n":16,"o":3.76,"t":"2026-10-23T13:45:00Z","v":825,"vw":3.766},{"c":3.78,"h":3.78,"l":3.75,"n":54,"o":3.768,"t":"2026-10-23T14:00:00Z","v":7563,"vw":3.757201},{"c":3.72,"h":3.74,"l":3.72,"n":4,"o":3.74,"t":"2026-10-23T14:30:00Z","v":328,"vw":3.726799},{"c":3.71,"h":3.72,"l":3.71,"n":30,"o":3.72,"t":"2026-10-23T14:45:00Z","v":2700,"vw":3.711816},{"c":3.7691,"h":3.77,"l":3.735,"n":30,"o":3.735,"t":"2026-10-23T15:00:00Z","v":7144,"vw":3.7533},{"c":3.76,"h":3.79,"l":3.75,"n":21,"o":3.765,"t":"2026-10-23T15:15:00Z","v":3157,"vw":3.778974},{"c":3.82,"h":3.82,"l":3.775,"n":25,"o":3.775,"t":"2026-10-23T15:30:00Z","v":1414,"vw":3.805618},{"c":3.83,"h":3.83,"l":3.815,"n":5,"o":3.815,"t":"2026-10-23T15:45:00Z","v":329,"vw":3.823871},{"c":3.82,"h":3.84,"l":3.79,"n":19,"o":3.83,"t":"2026-10-23T16:00:00Z","v":1246,"vw":3.826452},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-23T16:30:00Z","v":230,"vw":3.84},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-10-23T16:45:00Z","v":118,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-23T17:00:00Z","v":100,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-10-23T17:15:00Z","v":154,"vw":3.77},{"c":3.79,"h":3.83,"l":3.79,"n":59,"o":3.83,"t":"2026-10-23T17:30:00Z","v":3803,"vw":3.796734},{"c":3.7635,"h":3.7635,"l":3.7635,"n":2,"o":3.7635,"t":"2026-10-23T18:00:00Z","v":489,"vw":3.7635},{"c":3.78,"h":3.8,"l":3.76,"n":14,"o":3.79,"t":"2026-10-23T18:15:00Z","v":1767,"vw":3.781171},{"c":3.8,"h":3.82,"l":3.78,"n":98,"o":3.78,"t":"2026-10-23T18:45:00Z","v":8217,"vw":3.793037},{"c":3.76,"h":3.77,"l":3.76,"n":25,"o":3.77,"t":"2026-10-23T19:00:00Z","v":1787,"vw":3.765333},{"c":3.79,"h":3.79,"l":3.79,"n":7,"o":3.79,"t":"2026-10-23T19:30:00Z","v":654,"vw":3.79},{"c":3.8,"h":3.8,"l":3.76,"n":37,"o":3.76,"t":"2026-10-23T19:45:00Z","v":2219,"vw":3.78738},{"c":3.785,"h":3.785,"l":3.785,"n":2,"o":3.785,"t":"2026-10-23T20:00:00Z","v":527,"vw":3.785},{"c":3.591,"h":3.591,"l":3.591,"n":1,"o":3.591,"t":"2026-10-26T08:00:00Z","v":284,"vw":3.591},{"c":3.8375,"h":3.85,"l":3.78,"n":11,"o":3.78,"t":"2026-10-26T13:30:00Z","v":791,"vw":3.829242},{"c":3.81,"h":3.81,"l":3.81,"n":9,"o":3.81,"t":"2026-10-26T14:15:00Z","v":653,"vw":3.81},{"c":3.83,"h":3.8373,"l":3.83,"n":3,"o":3.8373,"t":"2026-10-26T14:30:00Z","v":695,"vw":3.836083},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-26T14:45:00Z","v":182,"vw":3.84},{"c":3.85,"h":3.85,"l":3.835,"n":3,"o":3.835,"t":"2026-10-26T15:00:00Z","v":3200,"vw":3.835938},{"c":3.87,"h":3.895,"l":3.87,"n":12,"o":3.8785,"t":"2026-10-26T15:15:00Z","v":1091,"vw":3.882294},{"c":3.87,"h":3.87,"l":3.8511,"n":5,"o":3.8511,"t":"2026-10-26T15:30:00Z","v":267,"vw":3.859075},{"c":3.9,"h":3.9,"l":3.845,"n":65,"o":3.85,"t":"2026-10-26T15:45:00Z","v":34639,"vw":3.875842},{"c":3.9,"h":3.9,"l":3.9,"n":13,"o":3.9,"t":"2026-10-26T16:00:00Z","v":403,"vw":3.9},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-10-26T16:30:00Z","v":132,"vw":3.86},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-10-26T16:45:00Z","v":2545,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":18,"o":3.89,"t":"2026-10-26T17:00:00Z","v":2208,"vw":3.89},{"c":3.88,"h":3.88,"l":3.8709,"n":8,"o":3.8709,"t":"2026-10-26T17:15:00Z","v":271,"vw":3.87545},{"c":3.89,"h":3.89,"l":3.89,"n":10,"o":3.89,"t":"2026-10-26T18:00:00Z","v":301,"vw":3.89},{"c":3.89,"h":3.89,"l":3.88,"n":13,"o":3.88,"t":"2026-10-26T18:15:00Z","v":843,"vw":3.884832},{"c":3.7801,"h":3.885,"l":3.7801,"n":14,"o":3.88,"t":"2026-10-26T18:30:00Z","v":4333,"vw":3.853325},{"c":3.87,"h":3.87,"l":3.87,"n":9,"o":3.87,"t":"2026-10-26T18:45:00Z","v":242,"vw":3.87},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-26T19:30:00Z","v":100,"vw":3.83},{"c":3.81,"h":3.81,"l":3.79,"n":70,"o":3.8,"t":"2026-10-26T19:45:00Z","v":3104,"vw":3.800214},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-26T20:00:00Z","v":1025,"vw":3.81},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-10-27T11:30:00Z","v":7000,"vw":3.75},{"c":3.79,"h":3.84,"l":3.79,"n":25,"o":3.84,"t":"2026-10-27T13:30:00Z","v":5681,"vw":3.807862},{"c":3.89,"h":3.9,"l":3.89,"n":13,"o":3.9,"t":"2026-10-27T13:45:00Z","v":423,"vw":3.894667},{"c":3.73,"h":3.73,"l":3.6601,"n":10,"o":3.6601,"t":"2026-10-27T14:00:00Z","v":1319,"vw":3.672091},{"c":3.88,"h":3.88,"l":3.7973,"n":13,"o":3.7973,"t":"2026-10-27T14:15:00Z","v":5270,"vw":3.81902},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-27T14:30:00Z","v":100,"vw":3.86},{"c":3.82,"h":3.835,"l":3.82,"n":2,"o":3.835,"t":"2026-10-27T14:45:00Z","v":700,"vw":3.832857},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-10-27T15:00:00Z","v":750,"vw":3.85},{"c":3.8499,"h":3.8499,"l":3.8499,"n":1,"o":3.8499,"t":"2026-10-27T15:30:00Z","v":125,"vw":3.8499},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-10-27T16:00:00Z","v":1000,"vw":3.81},{"c":3.84,"h":3.84,"l":3.8,"n":10,"o":3.81,"t":"2026-10-27T16:15:00Z","v":2469,"vw":3.810849},{"c":3.765,"h":3.8,"l":3.765,"n":11,"o":3.8,"t":"2026-10-27T16:30:00Z","v":665,"vw":3.793},{"c":3.765,"h":3.765,"l":3.765,"n":1,"o":3.765,"t":"2026-10-27T16:45:00Z","v":100,"vw":3.765},{"c":3.8,"h":3.82,"l":3.8,"n":37,"o":3.81,"t":"2026-10-27T17:00:00Z","v":1468,"vw":3.809041},{"c":3.81,"h":3.81,"l":3.795,"n":10,"o":3.8099,"t":"2026-10-27T17:15:00Z","v":2439,"vw":3.808638},{"c":3.83,"h":3.83,"l":3.81,"n":16,"o":3.81,"t":"2026-10-27T18:00:00Z","v":2832,"vw":3.810769},{"c":3.78,"h":3.8128,"l":3.78,"n":6,"o":3.8128,"t":"2026-10-27T19:00:00Z","v":1220,"vw":3.809818},{"c":3.81,"h":3.815,"l":3.81,"n":7,"o":3.815,"t":"2026-10-27T19:15:00Z","v":700,"vw":3.813571},{"c":3.82,"h":3.83,"l":3.8,"n":17,"o":3.8,"t":"2026-10-27T19:30:00Z","v":3482,"vw":3.807751},{"c":3.81,"h":3.86,"l":3.81,"n":16,"o":3.845,"t":"2026-10-27T19:45:00Z","v":763,"vw":3.835},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-27T20:00:00Z","v":861,"vw":3.8},{"c":3.81,"h":3.81,"l":3.81,"n":13,"o":3.81,"t":"2026-10-28T13:15:00Z","v":584,"vw":3.81},{"c":3.77,"h":3.77,"l":3.77,"n":14,"o":3.77,"t":"2026-10-28T13:30:00Z","v":1611,"vw":3.77},{"c":3.8046,"h":3.8046,"l":3.8046,"n":1,"o":3.8046,"t":"2026-10-28T13:45:00Z","v":459,"vw":3.8046},{"c":3.905,"h":3.95,"l":3.87,"n":30,"o":3.87,"t":"2026-10-28T14:30:00Z","v":18578,"vw":3.942211},{"c":3.89,"h":3.89,"l":3.88,"n":21,"o":3.89,"t":"2026-10-28T15:00:00Z","v":3011,"vw":3.880833},{"c":3.8532,"h":3.8532,"l":3.8532,"n":1,"o":3.8532,"t":"2026-10-28T15:15:00Z","v":187,"vw":3.8532},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-28T15:30:00Z","v":365,"vw":3.88},{"c":3.845,"h":3.845,"l":3.84,"n":3,"o":3.845,"t":"2026-10-28T15:45:00Z","v":300,"vw":3.843333},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-10-28T16:45:00Z","v":114,"vw":3.84},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-28T17:15:00Z","v":126,"vw":3.88},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-28T17:45:00Z","v":155,"vw":3.83},{"c":3.8496,"h":3.8496,"l":3.84,"n":10,"o":3.84,"t":"2026-10-28T18:00:00Z","v":563,"vw":3.845549},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-10-28T18:30:00Z","v":2581,"vw":3.84},{"c":3.84,"h":3.8499,"l":3.84,"n":5,"o":3.8499,"t":"2026-10-28T18:45:00Z","v":1127,"vw":3.849},{"c":3.84,"h":3.8499,"l":3.84,"n":2,"o":3.8499,"t":"2026-10-28T19:00:00Z","v":250,"vw":3.84594},{"c":3.84,"h":3.84,"l":3.825,"n":7,"o":3.8329,"t":"2026-10-28T19:15:00Z","v":1205,"vw":3.826909},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-28T19:30:00Z","v":403,"vw":3.84},{"c":3.93,"h":3.95,"l":3.825,"n":229,"o":3.825,"t":"2026-10-28T19:45:00Z","v":18935,"vw":3.90129},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-10-28T20:00:00Z","v":664,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-28T21:15:00Z","v":400,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-29T13:15:00Z","v":100,"vw":3.95},{"c":4.01,"h":4.01,"l":3.85,"n":5,"o":3.97,"t":"2026-10-29T13:30:00Z","v":1681,"vw":3.979101},{"c":3.91,"h":4.04,"l":3.91,"n":17,"o":3.97,"t":"2026-10-29T13:45:00Z","v":5962,"vw":3.919402},{"c":3.945,"h":3.98,"l":3.91,"n":13,"o":3.91,"t":"2026-10-29T14:00:00Z","v":10125,"vw":3.975},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-10-29T14:15:00Z","v":10067,"vw":3.95},{"c":3.87,"h":3.93,"l":3.87,"n":28,"o":3.93,"t":"2026-10-29T14:30:00Z","v":16859,"vw":3.876469},{"c":3.875,"h":3.875,"l":3.87,"n":5,"o":3.87,"t":"2026-10-29T15:00:00Z","v":427,"vw":3.871608},{"c":3.88,"h":3.88,"l":3.875,"n":7,"o":3.875,"t":"2026-10-29T15:15:00Z","v":347,"vw":3.8775},{"c":3.8,"h":3.894,"l":3.8,"n":2,"o":3.894,"t":"2026-10-29T15:30:00Z","v":1000,"vw":3.847},{"c":3.8995,"h":3.8995,"l":3.8995,"n":3,"o":3.8995,"t":"2026-10-29T15:45:00Z","v":542,"vw":3.8995},{"c":3.875,"h":3.875,"l":3.875,"n":2,"o":3.875,"t":"2026-10-29T16:15:00Z","v":5017,"vw":3.875},{"c":3.875,"h":3.9044,"l":3.875,"n":3,"o":3.9044,"t":"2026-10-29T16:30:00Z","v":1719,"vw":3.878423},{"c":3.86,"h":3.94,"l":3.82,"n":183,"o":3.85,"t":"2026-10-29T16:45:00Z","v":37130,"vw":3.874331},{"c":3.9199,"h":3.9199,"l":3.9199,"n":1,"o":3.9199,"t":"2026-10-29T17:00:00Z","v":250,"vw":3.9199},{"c":3.7829,"h":3.8885,"l":3.72,"n":79,"o":3.8885,"t":"2026-10-29T17:15:00Z","v":28417,"vw":3.77139},{"c":3.82,"h":3.82,"l":3.82,"n":2,"o":3.82,"t":"2026-10-29T17:30:00Z","v":2001,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-29T17:45:00Z","v":1297,"vw":3.82},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-29T18:00:00Z","v":100,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-10-29T19:15:00Z","v":500,"vw":3.83},{"c":3.82,"h":3.83,"l":3.8,"n":17,"o":3.83,"t":"2026-10-29T19:30:00Z","v":1625,"vw":3.813259},{"c":3.9,"h":3.9,"l":3.785,"n":75,"o":3.795,"t":"2026-10-29T19:45:00Z","v":4420,"vw":3.837948},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-10-29T20:00:00Z","v":1707,"vw":3.86},{"c":3.76,"h":3.8,"l":3.76,"n":14,"o":3.8,"t":"2026-10-29T20:15:00Z","v":985,"vw":3.794885},{"c":3.7,"h":3.875,"l":3.6801,"n":25,"o":3.78,"t":"2026-10-30T13:30:00Z","v":3792,"vw":3.741372},{"c":3.76,"h":3.885,"l":3.71,"n":58,"o":3.88,"t":"2026-10-30T13:45:00Z","v":40900,"vw":3.765646},{"c":3.72,"h":3.76,"l":3.72,"n":2,"o":3.76,"t":"2026-10-30T14:00:00Z","v":400,"vw":3.75},{"c":3.73,"h":3.76,"l":3.73,"n":10,"o":3.76,"t":"2026-10-30T14:15:00Z","v":1707,"vw":3.745882},{"c":3.7,"h":3.7301,"l":3.68,"n":49,"o":3.73,"t":"2026-10-30T14:30:00Z","v":4319,"vw":3.710158},{"c":3.725,"h":3.74,"l":3.725,"n":2,"o":3.74,"t":"2026-10-30T14:45:00Z","v":2690,"vw":3.726059},{"c":3.75,"h":3.75,"l":3.7061,"n":14,"o":3.7061,"t":"2026-10-30T15:00:00Z","v":3101,"vw":3.733973},{"c":3.735,"h":3.78,"l":3.735,"n":7,"o":3.78,"t":"2026-10-30T15:15:00Z","v":1689,"vw":3.755031},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-10-30T15:30:00Z","v":100,"vw":3.775},{"c":3.81,"h":3.85,"l":3.735,"n":140,"o":3.78,"t":"2026-10-30T15:45:00Z","v":23917,"vw":3.805459},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-30T16:00:00Z","v":252,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-30T16:30:00Z","v":100,"vw":3.8},{"c":3.7954,"h":3.7954,"l":3.79,"n":2,"o":3.79,"t":"2026-10-30T17:00:00Z","v":300,"vw":3.7936},{"c":3.775,"h":3.79,"l":3.775,"n":5,"o":3.79,"t":"2026-10-30T17:15:00Z","v":402,"vw":3.78625},{"c":3.7809,"h":3.7809,"l":3.78,"n":3,"o":3.78,"t":"2026-10-30T17:30:00Z","v":1170,"vw":3.780082},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-10-30T17:45:00Z","v":5000,"vw":3.76},{"c":3.73,"h":3.7632,"l":3.73,"n":20,"o":3.74,"t":"2026-10-30T18:00:00Z","v":6135,"vw":3.751451},{"c":3.73,"h":3.73,"l":3.7276,"n":2,"o":3.7276,"t":"2026-10-30T18:15:00Z","v":3610,"vw":3.727673},{"c":3.7,"h":3.72,"l":3.7,"n":7,"o":3.72,"t":"2026-10-30T18:45:00Z","v":975,"vw":3.713684},{"c":3.67,"h":3.7391,"l":3.67,"n":22,"o":3.71,"t":"2026-10-30T19:00:00Z","v":2377,"vw":3.705968},{"c":3.705,"h":3.705,"l":3.695,"n":2,"o":3.695,"t":"2026-10-30T19:15:00Z","v":1652,"vw":3.698027},{"c":3.705,"h":3.705,"l":3.705,"n":2,"o":3.705,"t":"2026-10-30T19:30:00Z","v":2519,"vw":3.705},{"c":3.77,"h":3.795,"l":3.7,"n":11,"o":3.7056,"t":"2026-10-30T19:45:00Z","v":8832,"vw":3.706039},{"c":3.77,"h":3.77,"l":3.77,"n":3,"o":3.77,"t":"2026-10-30T20:00:00Z","v":767,"vw":3.77}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.3912921533315973,"strike":7.519629100399515,"iv":2.0947398475574412,"gamma":0.12166407682386879,"theta":-0.010322018395692295,"vega":0.004735703682532849,"rho":0.0009708525808486671,"breakevenPct":109.8387600459181},{"delta":0.35,"premium":0.6009432800167059,"strike":7.772220819297236,"iv":2.560083726201402,"gamma":0.11247646714194838,"theta":-0.01203980701366837,"vega":0.004654853287125429,"rho":0.0009436868280872111,"breakevenPct":122.09984348312844},{"delta":0.4,"premium":0.8105944067018148,"strike":8.024812538194958,"iv":3.025427604845363,"gamma":0.10328885746002797,"theta":-0.013757595631644448,"vega":0.004574002891718008,"rho":0.000916521075325755,"breakevenPct":134.36092692033878},{"delta":0.45,"premium":1.0202455333869236,"strike":8.277404257092678,"iv":3.4907714834893238,"gamma":0.09410124777810758,"theta":-0.015475384249620524,"vega":0.004493152496310588,"rho":0.0008893553225642988,"breakevenPct":146.62201035754913},{"delta":0.5,"premium":1.229896660072032,"strike":8.5299959759904,"iv":3.9561153621332847,"gamma":0.08491363809618718,"theta":-0.0171931728675966,"vega":0.004412302100903168,"rho":0.0008621895698028428,"breakevenPct":158.88309379475947},{"delta":0.55,"premium":1.439547786757141,"strike":8.782587694888122,"iv":4.421459240777246,"gamma":0.07572602841426676,"theta":-0.018910961485572676,"vega":0.004331451705495747,"rho":0.0008350238170413866,"breakevenPct":171.14417723196982},{"delta":0.6,"premium":1.6491989134422493,"strike":9.035179413785842,"iv":4.886803119421206,"gamma":0.06653841873234638,"theta":-0.020628750103548747,"vega":0.004250601310088327,"rho":0.0008078580642799306,"breakevenPct":183.40526066918017},{"delta":0.65,"premium":1.8588500401273582,"strike":9.287771132683565,"iv":5.352146998065168,"gamma":0.05735080905042597,"theta":-0.022346538721524825,"vega":0.004169750914680907,"rho":0.0007806923115184745,"breakevenPct":195.6663441063905},{"delta":0.7,"premium":2.0685011668124664,"strike":9.540362851581285,"iv":5.817490876709128,"gamma":0.04816319936850558,"theta":-0.0240643273395009,"vega":0.0040889005192734865,"rho":0.0007535265587570184,"breakevenPct":207.92742754360083},{"delta":0.75,"premium":2.278152293497576,"strike":9.792954570479006,"iv":6.282834755353089,"gamma":0.03897558968658517,"theta":-0.02578211595747698,"vega":0.004008050123866066,"rho":0.0007263608059955623,"breakevenPct":220.1885109808112},{"delta":0.8,"premium":2.4420259497036825,"strike":8.803892455552376,"iv":6.2560178994544655,"gamma":0.0331057514525322,"theta":-0.02505910099335927,"vega":0.003828902110459606,"rho":0.0007599472734773536,"breakevenPct":198.30022295108907}],"put":[{"delta":0.2,"premium":0.44272525830938914,"strike":2.808830153630339,"iv":1.531501011053737,"gamma":0.11107208329306408,"theta":-0.0049150014519587365,"vega":0.00314745445974565,"rho":-0.0016071185702653847,"breakevenPct":37.23859694108886},{"delta":0.25,"premium":0.677849727326008,"strike":3.1423400387602953,"iv":1.5100118221268872,"gamma":0.11039398749723693,"theta":-0.004715219002670115,"vega":0.0030907098158424644,"rho":-0.002170966754133877,"breakevenPct":34.628904205987084},{"delta":0.3,"premium":0.9129741963426269,"strike":3.4758499238902507,"iv":1.4885226332000372,"gamma":0.1097158917014098,"theta":-0.004515436553381493,"vega":0.0030339651719392784,"rho":-0.0027348149380023697,"breakevenPct":32.0192114708853},{"delta":0.35,"premium":1.1480986653592458,"strike":3.809359809020207,"iv":1.4670334442731874,"gamma":0.10903779590558267,"theta":-0.004315654104092871,"vega":0.0029772205280360928,"rho":-0.0032986631218708618,"breakevenPct":29.40951873578353},{"delta":0.4,"premium":1.3832231343758652,"strike":4.142869694150163,"iv":1.4455442553463376,"gamma":0.10835970010975554,"theta":-0.004115871654804249,"vega":0.0029204758841329067,"rho":-0.003862511305739355,"breakevenPct":26.799826000681747},{"delta":0.45,"premium":1.6183476033924842,"strike":4.476379579280119,"iv":1.4240550664194878,"gamma":0.1076816043139284,"theta":-0.003916089205515627,"vega":0.002863731240229721,"rho":-0.004426359489607848,"breakevenPct":24.190133265579966},{"delta":0.5,"premium":1.853472072409103,"strike":4.809889464410075,"iv":1.402565877492638,"gamma":0.10700350851810127,"theta":-0.0037163067562270054,"vega":0.002806986596326535,"rho":-0.004990207673476341,"breakevenPct":21.580440530478192},{"delta":0.55,"premium":2.088596541425722,"strike":5.143399349540031,"iv":1.3810766885657881,"gamma":0.10632541272227414,"theta":-0.0035165243069383836,"vega":0.0027502419524233494,"rho":-0.005554055857344833,"breakevenPct":18.970747795376415},{"delta":0.6,"premium":2.3237210104423407,"strike":5.476909234669987,"iv":1.3595874996389383,"gamma":0.10564731692644701,"theta":-0.0033167418576497618,"vega":0.0026934973085201634,"rho":-0.006117904041213325,"breakevenPct":16.36105506027464},{"delta":0.65,"premium":2.5588454794589595,"strike":5.810419119799943,"iv":1.3380983107120885,"gamma":0.10496922113061988,"theta":-0.0031169594083611395,"vega":0.002636752664616978,"rho":-0.006681752225081817,"breakevenPct":13.751362325172863},{"delta":0.7,"premium":2.7939699484755787,"strike":6.143929004929899,"iv":1.3166091217852387,"gamma":0.10429112533479273,"theta":-0.0029171769590725176,"vega":0.0025800080207137917,"rho":-0.007245600408950311,"breakevenPct":11.141669590071082},{"delta":0.75,"premium":3.029094417492198,"strike":6.4774388900598545,"iv":1.295119932858389,"gamma":0.1036130295389656,"theta":-0.002717394509783896,"vega":0.0025232633768106057,"rho":-0.007809448592818803,"breakevenPct":8.531976854969304},{"delta":0.8,"premium":3.264218886508817,"strike":6.810948775189811,"iv":1.2736307439315389,"gamma":0.10293493374313847,"theta":-0.0025176120604952735,"vega":0.00246651873290742,"rho":-0.008373296776687297,"breakevenPct":5.922284119867527},{"delta":0.85,"premium":3.4993433555254354,"strike":7.144458660319766,"iv":1.2521415550046893,"gamma":0.10225683794731134,"theta":-0.0023178296112066525,"vega":0.0024097740890042345,"rho":-0.008937144960555787,"breakevenPct":3.312591384765753},{"delta":0.9,"premium":3.734467824542054,"strike":7.4779685454497224,"iv":1.2306523660778392,"gamma":0.10157874215148421,"theta":-0.0021180471619180303,"vega":0.0023530294451010484,"rho":-0.009500993144424279,"breakevenPct":0.7028986496639789}]},"raw":{"call":[{"delta":0.3,"premium":0.3912921533315973,"strike":7.519629100399515,"iv":2.0947398475574412,"gamma":0.12166407682386879,"theta":-0.010322018395692295,"vega":0.004735703682532849,"rho":0.0009708525808486671,"breakevenPct":109.8387600459181},{"delta":0.35,"premium":0.6009432800167059,"strike":7.772220819297236,"iv":2.560083726201402,"gamma":0.11247646714194838,"theta":-0.01203980701366837,"vega":0.004654853287125429,"rho":0.0009436868280872111,"breakevenPct":122.09984348312844},{"delta":0.4,"premium":0.8105944067018148,"strike":8.024812538194958,"iv":3.025427604845363,"gamma":0.10328885746002797,"theta":-0.013757595631644448,"vega":0.004574002891718008,"rho":0.000916521075325755,"breakevenPct":134.36092692033878},{"delta":0.45,"premium":1.0202455333869236,"strike":8.277404257092678,"iv":3.4907714834893238,"gamma":0.09410124777810758,"theta":-0.015475384249620524,"vega":0.004493152496310588,"rho":0.0008893553225642988,"breakevenPct":146.62201035754913},{"delta":0.5,"premium":1.229896660072032,"strike":8.5299959759904,"iv":3.9561153621332847,"gamma":0.08491363809618718,"theta":-0.0171931728675966,"vega":0.004412302100903168,"rho":0.0008621895698028428,"breakevenPct":158.88309379475947},{"delta":0.55,"premium":1.439547786757141,"strike":8.782587694888122,"iv":4.421459240777246,"gamma":0.07572602841426676,"theta":-0.018910961485572676,"vega":0.004331451705495747,"rho":0.0008350238170413866,"breakevenPct":171.14417723196982},{"delta":0.6,"premium":1.6491989134422493,"strike":9.035179413785842,"iv":4.886803119421206,"gamma":0.06653841873234638,"theta":-0.020628750103548747,"vega":0.004250601310088327,"rho":0.0008078580642799306,"breakevenPct":183.40526066918017},{"delta":0.65,"premium":1.8588500401273582,"strike":9.287771132683565,"iv":5.352146998065168,"gamma":0.05735080905042597,"theta":-0.022346538721524825,"vega":0.004169750914680907,"rho":0.0007806923115184745,"breakevenPct":195.6663441063905},{"delta":0.7,"premium":2.0685011668124664,"strike":9.540362851581285,"iv":5.817490876709128,"gamma":0.04816319936850558,"theta":-0.0240643273395009,"vega":0.0040889005192734865,"rho":0.0007535265587570184,"breakevenPct":207.92742754360083},{"delta":0.75,"premium":2.278152293497576,"strike":9.792954570479006,"iv":6.282834755353089,"gamma":0.03897558968658517,"theta":-0.02578211595747698,"vega":0.004008050123866066,"rho":0.0007263608059955623,"breakevenPct":220.1885109808112},{"delta":0.8,"premium":2.4420259497036825,"strike":8.803892455552376,"iv":6.2560178994544655,"gamma":0.0331057514525322,"theta":-0.02505910099335927,"vega":0.003828902110459606,"rho":0.0007599472734773536,"breakevenPct":198.30022295108907}],"put":[{"delta":0.2,"premium":0.44272525830938914,"strike":2.808830153630339,"iv":1.531501011053737,"gamma":0.11107208329306408,"theta":-0.0049150014519587365,"vega":0.00314745445974565,"rho":-0.0016071185702653847,"breakevenPct":37.23859694108886},{"delta":0.25,"premium":0.677849727326008,"strike":3.1423400387602953,"iv":1.5100118221268872,"gamma":0.11039398749723693,"theta":-0.004715219002670115,"vega":0.0030907098158424644,"rho":-0.002170966754133877,"breakevenPct":34.628904205987084},{"delta":0.3,"premium":0.9129741963426269,"strike":3.4758499238902507,"iv":1.4885226332000372,"gamma":0.1097158917014098,"theta":-0.004515436553381493,"vega":0.0030339651719392784,"rho":-0.0027348149380023697,"breakevenPct":32.0192114708853},{"delta":0.35,"premium":1.1480986653592458,"strike":3.809359809020207,"iv":1.4670334442731874,"gamma":0.10903779590558267,"theta":-0.004315654104092871,"vega":0.0029772205280360928,"rho":-0.0032986631218708618,"breakevenPct":29.40951873578353},{"delta":0.4,"premium":1.3832231343758652,"strike":4.142869694150163,"iv":1.4455442553463376,"gamma":0.10835970010975554,"theta":-0.004115871654804249,"vega":0.0029204758841329067,"rho":-0.003862511305739355,"breakevenPct":26.799826000681747},{"delta":0.45,"premium":1.6183476033924842,"strike":4.476379579280119,"iv":1.4240550664194878,"gamma":0.1076816043139284,"theta":-0.003916089205515627,"vega":0.002863731240229721,"rho":-0.004426359489607848,"breakevenPct":24.190133265579966},{"delta":0.5,"premium":1.853472072409103,"strike":4.809889464410075,"iv":1.402565877492638,"gamma":0.10700350851810127,"theta":-0.0037163067562270054,"vega":0.002806986596326535,"rho":-0.004990207673476341,"breakevenPct":21.580440530478192},{"delta":0.55,"premium":2.088596541425722,"strike":5.143399349540031,"iv":1.3810766885657881,"gamma":0.10632541272227414,"theta":-0.0035165243069383836,"vega":0.0027502419524233494,"rho":-0.005554055857344833,"breakevenPct":18.970747795376415},{"delta":0.6,"premium":2.3237210104423407,"strike":5.476909234669987,"iv":1.3595874996389383,"gamma":0.10564731692644701,"theta":-0.0033167418576497618,"vega":0.0026934973085201634,"rho":-0.006117904041213325,"breakevenPct":16.36105506027464},{"delta":0.65,"premium":2.5588454794589595,"strike":5.810419119799943,"iv":1.3380983107120885,"gamma":0.10496922113061988,"theta":-0.0031169594083611395,"vega":0.002636752664616978,"rho":-0.006681752225081817,"breakevenPct":13.751362325172863},{"delta":0.7,"premium":2.7939699484755787,"strike":6.143929004929899,"iv":1.3166091217852387,"gamma":0.10429112533479273,"theta":-0.0029171769590725176,"vega":0.0025800080207137917,"rho":-0.007245600408950311,"breakevenPct":11.141669590071082},{"delta":0.75,"premium":3.029094417492198,"strike":6.4774388900598545,"iv":1.295119932858389,"gamma":0.1036130295389656,"theta":-0.002717394509783896,"vega":0.0025232633768106057,"rho":-0.007809448592818803,"breakevenPct":8.531976854969304},{"delta":0.8,"premium":3.264218886508817,"strike":6.810948775189811,"iv":1.2736307439315389,"gamma":0.10293493374313847,"theta":-0.0025176120604952735,"vega":0.00246651873290742,"rho":-0.008373296776687297,"breakevenPct":5.922284119867527},{"delta":0.85,"premium":3.4993433555254354,"strike":7.144458660319766,"iv":1.2521415550046893,"gamma":0.10225683794731134,"theta":-0.0023178296112066525,"vega":0.0024097740890042345,"rho":-0.008937144960555787,"breakevenPct":3.312591384765753},{"delta":0.9,"premium":3.734467824542054,"strike":7.4779685454497224,"iv":1.2306523660778392,"gamma":0.10157874215148421,"theta":-0.0021180471619180303,"vega":0.0023530294451010484,"rho":-0.009500993144424279,"breakevenPct":0.7028986496639789}]}},"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"}}