{"symbol":"TLSI","url":"https://intraalpha.com/companies/TLSI","capturedAt":"2026-10-28T13:04:59.142Z","state":"ready","quote":{"symbol":"TLSI","last_price":3.8,"prev_close":3.62,"regular_close":3.8,"change":0.18,"change_pct":4.9724,"regular_change":0.18,"regular_change_pct":4.9724,"extended_change":0,"extended_change_pct":0,"bid":2.28,"ask":4,"bid_size":10000,"ask_size":100,"volume":146861,"vwap":3.764121,"open":3.66,"high":3.84,"low":3.6,"close":3.8,"trade_count":1825,"last_trade_at":"2026-10-27T20:00:00.358127487Z","last_quote_at":"2026-10-28T12:01:34.000175368Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-28T09:04:51.859662209-04:00","next_open":"2026-10-28T09:30:00-04:00","next_close":"2026-10-28T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-27T16:00:00-04:00"},"fundamentals":{"symbol":"TLSI","fetched_at":"2026-10-28T13:04:57.311615+00:00","name":"TriSalus Life Sciences Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"TriSalus Life Sciences Inc. (TLSI) is an innovative biopharmaceutical firm at the forefront of enhancing cancer therapy through its proprietary localized drug delivery systems, which significantly improve the effectiveness of immuno-oncology agents. The company is strategically addressing the complexities of tumor microenvironments with a robust pipeline of clinical programs aimed at advancing treatment options in oncology. With a commitment to expanding patient access to transformative therapies, TriSalus is well-positioned to drive meaningful change in cancer care, aligning with the growing demand for advanced, effective cancer treatments. The company’s initiatives underscore its potential to be a key player in the rapidly evolving oncology landscape, attracting interest from both investors and healthcare stakeholders.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":233983000,"ebitda":-29949000,"pe_ratio":null,"peg_ratio":null,"book_value":0.107,"dividend_per_share":null,"dividend_yield":null,"eps":-1.29,"revenue_ttm":45077000,"gross_profit_ttm":38671000,"profit_margin":-0.626,"operating_margin_ttm":-0.86,"return_on_assets_ttm":-0.367,"return_on_equity_ttm":-4.962,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.017,"analyst_target_price":10.4,"analyst_number":1,"beta":0.469,"fifty_two_week_high":7.95,"fifty_two_week_low":2.2,"fifty_day_ma":4.525,"two_hundred_day_ma":4.434,"shares_outstanding":61575000,"forward_pe":null,"price_to_sales":5.19,"price_to_book":34.03,"ev_to_revenue":4.682,"ev_to_ebitda":-5.96},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-28T13:04:57.311615+00:00"},"optionObservedAt":"2026-10-27T19:48:10.984Z","bars":[{"c":3.595,"h":3.72,"l":3.595,"n":22,"o":3.68,"t":"2026-10-21T13:30:00Z","v":2551,"vw":3.671278},{"c":3.66,"h":3.69,"l":3.66,"n":14,"o":3.69,"t":"2026-10-21T14:10:00Z","v":812,"vw":3.667703},{"c":3.66,"h":3.675,"l":3.66,"n":16,"o":3.675,"t":"2026-10-21T14:15:00Z","v":843,"vw":3.67028},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-21T14:20:00Z","v":200,"vw":3.67},{"c":3.69,"h":3.69,"l":3.69,"n":14,"o":3.69,"t":"2026-10-21T14:25:00Z","v":1132,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":23,"o":3.68,"t":"2026-10-21T14:30:00Z","v":1488,"vw":3.68},{"c":3.68,"h":3.69,"l":3.68,"n":21,"o":3.69,"t":"2026-10-21T14:35:00Z","v":1605,"vw":3.684307},{"c":3.69,"h":3.69,"l":3.69,"n":15,"o":3.69,"t":"2026-10-21T14:50:00Z","v":873,"vw":3.69},{"c":3.68,"h":3.68,"l":3.68,"n":10,"o":3.68,"t":"2026-10-21T14:55:00Z","v":605,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":12,"o":3.67,"t":"2026-10-21T15:00:00Z","v":488,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":21,"o":3.66,"t":"2026-10-21T15:05:00Z","v":793,"vw":3.66},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-21T15:15:00Z","v":301,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-10-21T15:30:00Z","v":216,"vw":3.67},{"c":3.66,"h":3.66,"l":3.66,"n":5,"o":3.66,"t":"2026-10-21T15:35:00Z","v":117,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-21T15:40:00Z","v":106,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-21T15:45:00Z","v":341,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-10-21T15:55:00Z","v":100,"vw":3.66},{"c":3.65,"h":3.66,"l":3.645,"n":42,"o":3.66,"t":"2026-10-21T16:00:00Z","v":2070,"vw":3.652681},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-10-21T16:10:00Z","v":1001,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-21T16:20:00Z","v":201,"vw":3.65},{"c":3.67,"h":3.67,"l":3.65,"n":28,"o":3.65,"t":"2026-10-21T16:25:00Z","v":8073,"vw":3.652154},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-10-21T16:30:00Z","v":897,"vw":3.67},{"c":3.68,"h":3.68,"l":3.67,"n":23,"o":3.67,"t":"2026-10-21T16:35:00Z","v":1740,"vw":3.675236},{"c":3.68,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-10-21T16:45:00Z","v":509,"vw":3.674},{"c":3.68,"h":3.68,"l":3.68,"n":9,"o":3.68,"t":"2026-10-21T17:00:00Z","v":514,"vw":3.68},{"c":3.695,"h":3.695,"l":3.68,"n":21,"o":3.68,"t":"2026-10-21T17:05:00Z","v":1778,"vw":3.686635},{"c":3.69,"h":3.69,"l":3.69,"n":7,"o":3.69,"t":"2026-10-21T17:10:00Z","v":504,"vw":3.69},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-21T17:35:00Z","v":101,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":15,"o":3.7,"t":"2026-10-21T17:40:00Z","v":722,"vw":3.7},{"c":3.72,"h":3.72,"l":3.72,"n":15,"o":3.72,"t":"2026-10-21T17:55:00Z","v":543,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-21T18:00:00Z","v":124,"vw":3.73},{"c":3.72,"h":3.72,"l":3.72,"n":16,"o":3.72,"t":"2026-10-21T18:10:00Z","v":750,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-21T18:15:00Z","v":201,"vw":3.72},{"c":3.718,"h":3.718,"l":3.718,"n":6,"o":3.718,"t":"2026-10-21T18:25:00Z","v":285,"vw":3.718},{"c":3.72,"h":3.72,"l":3.72,"n":13,"o":3.72,"t":"2026-10-21T18:30:00Z","v":679,"vw":3.72},{"c":3.715,"h":3.715,"l":3.715,"n":1,"o":3.715,"t":"2026-10-21T18:40:00Z","v":100,"vw":3.715},{"c":3.7,"h":3.71,"l":3.7,"n":14,"o":3.71,"t":"2026-10-21T18:45:00Z","v":871,"vw":3.707143},{"c":3.695,"h":3.695,"l":3.695,"n":3,"o":3.695,"t":"2026-10-21T18:50:00Z","v":300,"vw":3.695},{"c":3.675,"h":3.68,"l":3.675,"n":14,"o":3.68,"t":"2026-10-21T18:55:00Z","v":871,"vw":3.6775},{"c":3.67,"h":3.67,"l":3.67,"n":8,"o":3.67,"t":"2026-10-21T19:00:00Z","v":317,"vw":3.67},{"c":3.66,"h":3.66,"l":3.655,"n":85,"o":3.655,"t":"2026-10-21T19:05:00Z","v":1956,"vw":3.658469},{"c":3.66,"h":3.66,"l":3.66,"n":11,"o":3.66,"t":"2026-10-21T19:10:00Z","v":442,"vw":3.66},{"c":3.66,"h":3.67,"l":3.66,"n":15,"o":3.67,"t":"2026-10-21T19:15:00Z","v":595,"vw":3.6625},{"c":3.665,"h":3.665,"l":3.66,"n":8,"o":3.66,"t":"2026-10-21T19:20:00Z","v":430,"vw":3.6625},{"c":3.66,"h":3.66,"l":3.66,"n":17,"o":3.66,"t":"2026-10-21T19:25:00Z","v":425,"vw":3.66},{"c":3.66,"h":3.67,"l":3.66,"n":12,"o":3.66,"t":"2026-10-21T19:30:00Z","v":665,"vw":3.662},{"c":3.66,"h":3.66,"l":3.66,"n":26,"o":3.66,"t":"2026-10-21T19:35:00Z","v":778,"vw":3.66},{"c":3.665,"h":3.665,"l":3.665,"n":3,"o":3.665,"t":"2026-10-21T19:40:00Z","v":113,"vw":3.665},{"c":3.66,"h":3.66,"l":3.66,"n":32,"o":3.66,"t":"2026-10-21T19:45:00Z","v":1148,"vw":3.66},{"c":3.665,"h":3.665,"l":3.645,"n":47,"o":3.65,"t":"2026-10-21T19:50:00Z","v":2690,"vw":3.655077},{"c":3.66,"h":3.665,"l":3.66,"n":187,"o":3.66,"t":"2026-10-21T19:55:00Z","v":8438,"vw":3.66028},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-21T20:00:00Z","v":13471,"vw":3.67},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T13:30:00Z","v":369,"vw":3.64},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T14:05:00Z","v":100,"vw":3.72},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-22T14:15:00Z","v":175,"vw":3.705},{"c":3.695,"h":3.695,"l":3.695,"n":3,"o":3.695,"t":"2026-10-22T14:35:00Z","v":224,"vw":3.695},{"c":3.72,"h":3.72,"l":3.695,"n":23,"o":3.695,"t":"2026-10-22T14:40:00Z","v":1748,"vw":3.716885},{"c":3.7003,"h":3.7003,"l":3.7003,"n":2,"o":3.7003,"t":"2026-10-22T14:45:00Z","v":172,"vw":3.7003},{"c":3.705,"h":3.725,"l":3.7,"n":15,"o":3.725,"t":"2026-10-22T14:55:00Z","v":3283,"vw":3.701546},{"c":3.7,"h":3.7,"l":3.7,"n":45,"o":3.7,"t":"2026-10-22T15:10:00Z","v":720,"vw":3.7},{"c":3.72,"h":3.72,"l":3.71,"n":14,"o":3.71,"t":"2026-10-22T15:15:00Z","v":1370,"vw":3.718333},{"c":3.73,"h":3.76,"l":3.73,"n":41,"o":3.74,"t":"2026-10-22T15:20:00Z","v":1607,"vw":3.743341},{"c":3.725,"h":3.725,"l":3.72,"n":40,"o":3.72,"t":"2026-10-22T15:35:00Z","v":1118,"vw":3.723306},{"c":3.715,"h":3.73,"l":3.7001,"n":36,"o":3.705,"t":"2026-10-22T15:40:00Z","v":2966,"vw":3.710239},{"c":3.69,"h":3.71,"l":3.675,"n":33,"o":3.71,"t":"2026-10-22T15:45:00Z","v":1594,"vw":3.694224},{"c":3.6836,"h":3.705,"l":3.6836,"n":3,"o":3.705,"t":"2026-10-22T15:50:00Z","v":740,"vw":3.692536},{"c":3.69,"h":3.69,"l":3.67,"n":37,"o":3.67,"t":"2026-10-22T15:55:00Z","v":2030,"vw":3.688},{"c":3.71,"h":3.71,"l":3.71,"n":4,"o":3.71,"t":"2026-10-22T16:15:00Z","v":169,"vw":3.71},{"c":3.71,"h":3.72,"l":3.7,"n":69,"o":3.705,"t":"2026-10-22T16:20:00Z","v":2082,"vw":3.706426},{"c":3.71,"h":3.71,"l":3.71,"n":15,"o":3.71,"t":"2026-10-22T16:35:00Z","v":377,"vw":3.71},{"c":3.7,"h":3.7,"l":3.7,"n":11,"o":3.7,"t":"2026-10-22T16:40:00Z","v":576,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":44,"o":3.69,"t":"2026-10-22T16:45:00Z","v":468,"vw":3.69},{"c":3.73,"h":3.73,"l":3.715,"n":8,"o":3.715,"t":"2026-10-22T17:10:00Z","v":337,"vw":3.72},{"c":3.715,"h":3.74,"l":3.71,"n":54,"o":3.74,"t":"2026-10-22T17:15:00Z","v":2504,"vw":3.722287},{"c":3.72,"h":3.73,"l":3.71,"n":36,"o":3.73,"t":"2026-10-22T17:20:00Z","v":1564,"vw":3.714831},{"c":3.7,"h":3.72,"l":3.7,"n":43,"o":3.71,"t":"2026-10-22T17:45:00Z","v":1530,"vw":3.711135},{"c":3.7,"h":3.7,"l":3.69,"n":26,"o":3.69,"t":"2026-10-22T17:50:00Z","v":1309,"vw":3.695},{"c":3.7,"h":3.7,"l":3.7,"n":12,"o":3.7,"t":"2026-10-22T17:55:00Z","v":354,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":15,"o":3.69,"t":"2026-10-22T18:00:00Z","v":506,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":9,"o":3.69,"t":"2026-10-22T18:05:00Z","v":242,"vw":3.695},{"c":3.7,"h":3.7,"l":3.7,"n":21,"o":3.7,"t":"2026-10-22T18:10:00Z","v":1125,"vw":3.7},{"c":3.69,"h":3.7,"l":3.69,"n":96,"o":3.7,"t":"2026-10-22T18:15:00Z","v":2411,"vw":3.69625},{"c":3.7,"h":3.7,"l":3.7,"n":13,"o":3.7,"t":"2026-10-22T18:20:00Z","v":286,"vw":3.7},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-22T18:35:00Z","v":1318,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":9,"o":3.69,"t":"2026-10-22T18:40:00Z","v":148,"vw":3.69},{"c":3.69,"h":3.69,"l":3.69,"n":19,"o":3.69,"t":"2026-10-22T18:45:00Z","v":913,"vw":3.69},{"c":3.689,"h":3.689,"l":3.68,"n":10,"o":3.68,"t":"2026-10-22T18:50:00Z","v":2275,"vw":3.680694},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-22T19:00:00Z","v":115,"vw":3.68},{"c":3.69,"h":3.69,"l":3.6899,"n":9,"o":3.6899,"t":"2026-10-22T19:05:00Z","v":644,"vw":3.689919},{"c":3.67,"h":3.685,"l":3.66,"n":29,"o":3.685,"t":"2026-10-22T19:10:00Z","v":5955,"vw":3.670273},{"c":3.66,"h":3.675,"l":3.66,"n":42,"o":3.67,"t":"2026-10-22T19:20:00Z","v":2425,"vw":3.6675},{"c":3.64,"h":3.64,"l":3.64,"n":14,"o":3.64,"t":"2026-10-22T19:30:00Z","v":439,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-10-22T19:40:00Z","v":236,"vw":3.64},{"c":3.63,"h":3.63,"l":3.63,"n":24,"o":3.63,"t":"2026-10-22T19:45:00Z","v":730,"vw":3.63},{"c":3.65,"h":3.65,"l":3.65,"n":60,"o":3.65,"t":"2026-10-22T19:50:00Z","v":2234,"vw":3.65},{"c":3.66,"h":3.66,"l":3.64,"n":233,"o":3.64,"t":"2026-10-22T19:55:00Z","v":6373,"vw":3.644732},{"c":3.7081,"h":3.7081,"l":3.66,"n":5,"o":3.66,"t":"2026-10-22T20:00:00Z","v":25879,"vw":3.660187},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-23T13:30:00Z","v":464,"vw":3.6},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-23T14:00:00Z","v":110,"vw":3.7},{"c":3.665,"h":3.72,"l":3.635,"n":31,"o":3.635,"t":"2026-10-23T14:20:00Z","v":2392,"vw":3.701645},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-23T14:25:00Z","v":200,"vw":3.66},{"c":3.66,"h":3.66,"l":3.66,"n":11,"o":3.66,"t":"2026-10-23T14:40:00Z","v":747,"vw":3.66},{"c":3.66,"h":3.67,"l":3.66,"n":12,"o":3.665,"t":"2026-10-23T15:00:00Z","v":599,"vw":3.665},{"c":3.676,"h":3.676,"l":3.676,"n":1,"o":3.676,"t":"2026-10-23T15:05:00Z","v":100,"vw":3.676},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-10-23T15:10:00Z","v":124,"vw":3.66},{"c":3.7,"h":3.7,"l":3.67,"n":38,"o":3.67,"t":"2026-10-23T15:25:00Z","v":1207,"vw":3.674444},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-23T15:30:00Z","v":141,"vw":3.69},{"c":3.67,"h":3.68,"l":3.67,"n":9,"o":3.68,"t":"2026-10-23T15:35:00Z","v":368,"vw":3.673333},{"c":3.68,"h":3.68,"l":3.68,"n":8,"o":3.68,"t":"2026-10-23T15:50:00Z","v":567,"vw":3.68},{"c":3.67,"h":3.68,"l":3.67,"n":18,"o":3.68,"t":"2026-10-23T15:55:00Z","v":1221,"vw":3.672743},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-10-23T16:15:00Z","v":113,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":12,"o":3.67,"t":"2026-10-23T16:20:00Z","v":318,"vw":3.67},{"c":3.66,"h":3.67,"l":3.66,"n":10,"o":3.67,"t":"2026-10-23T16:35:00Z","v":600,"vw":3.668008},{"c":3.66,"h":3.66,"l":3.66,"n":8,"o":3.66,"t":"2026-10-23T16:40:00Z","v":254,"vw":3.66},{"c":3.64,"h":3.65,"l":3.62,"n":45,"o":3.65,"t":"2026-10-23T16:45:00Z","v":2168,"vw":3.63625},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-10-23T16:55:00Z","v":156,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":9,"o":3.64,"t":"2026-10-23T17:00:00Z","v":509,"vw":3.64},{"c":3.62,"h":3.63,"l":3.61,"n":30,"o":3.63,"t":"2026-10-23T17:05:00Z","v":1025,"vw":3.623159},{"c":3.62,"h":3.62,"l":3.6116,"n":16,"o":3.6116,"t":"2026-10-23T17:15:00Z","v":571,"vw":3.6158},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-23T17:20:00Z","v":100,"vw":3.61},{"c":3.6015,"h":3.6048,"l":3.6015,"n":3,"o":3.6048,"t":"2026-10-23T17:25:00Z","v":232,"vw":3.603114},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-23T17:30:00Z","v":114,"vw":3.61},{"c":3.595,"h":3.61,"l":3.595,"n":32,"o":3.6046,"t":"2026-10-23T17:35:00Z","v":1317,"vw":3.601473},{"c":3.595,"h":3.595,"l":3.595,"n":4,"o":3.595,"t":"2026-10-23T17:40:00Z","v":1014,"vw":3.595},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-23T17:45:00Z","v":112,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-10-23T17:50:00Z","v":103,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":13,"o":3.6,"t":"2026-10-23T17:55:00Z","v":885,"vw":3.6},{"c":3.6,"h":3.61,"l":3.6,"n":3,"o":3.61,"t":"2026-10-23T18:10:00Z","v":201,"vw":3.605},{"c":3.59,"h":3.593,"l":3.57,"n":34,"o":3.59,"t":"2026-10-23T18:35:00Z","v":1847,"vw":3.586648},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-23T18:40:00Z","v":142,"vw":3.59},{"c":3.59,"h":3.59,"l":3.59,"n":25,"o":3.59,"t":"2026-10-23T18:50:00Z","v":1704,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":36,"o":3.58,"t":"2026-10-23T19:15:00Z","v":1032,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-23T19:20:00Z","v":117,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":16,"o":3.57,"t":"2026-10-23T19:25:00Z","v":766,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-10-23T19:30:00Z","v":235,"vw":3.57},{"c":3.5984,"h":3.6,"l":3.58,"n":33,"o":3.58,"t":"2026-10-23T19:35:00Z","v":3075,"vw":3.593337},{"c":3.59,"h":3.61,"l":3.59,"n":68,"o":3.61,"t":"2026-10-23T19:40:00Z","v":2445,"vw":3.601296},{"c":3.595,"h":3.6,"l":3.59,"n":35,"o":3.59,"t":"2026-10-23T19:45:00Z","v":1711,"vw":3.592521},{"c":3.6,"h":3.61,"l":3.595,"n":122,"o":3.595,"t":"2026-10-23T19:50:00Z","v":5150,"vw":3.601158},{"c":3.58,"h":3.595,"l":3.57,"n":248,"o":3.59,"t":"2026-10-23T19:55:00Z","v":9193,"vw":3.579733},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-23T20:00:00Z","v":26544,"vw":3.59},{"c":3.75,"h":3.75,"l":3.62,"n":10,"o":3.62,"t":"2026-10-26T13:30:00Z","v":761,"vw":3.644209},{"c":3.65,"h":3.81,"l":3.53,"n":13,"o":3.75,"t":"2026-10-26T13:35:00Z","v":765,"vw":3.662},{"c":3.55,"h":3.73,"l":3.55,"n":7,"o":3.58,"t":"2026-10-26T13:40:00Z","v":403,"vw":3.6175},{"c":3.54,"h":3.67,"l":3.54,"n":8,"o":3.67,"t":"2026-10-26T13:45:00Z","v":600,"vw":3.595},{"c":3.64,"h":3.66,"l":3.54,"n":5,"o":3.66,"t":"2026-10-26T13:50:00Z","v":430,"vw":3.5975},{"c":3.59,"h":3.68,"l":3.57,"n":8,"o":3.57,"t":"2026-10-26T13:55:00Z","v":507,"vw":3.605},{"c":3.58,"h":3.67,"l":3.58,"n":5,"o":3.59,"t":"2026-10-26T14:00:00Z","v":312,"vw":3.613333},{"c":3.56,"h":3.67,"l":3.56,"n":5,"o":3.56,"t":"2026-10-26T14:05:00Z","v":315,"vw":3.596667},{"c":3.55,"h":3.66,"l":3.55,"n":6,"o":3.56,"t":"2026-10-26T14:10:00Z","v":405,"vw":3.5825},{"c":3.66,"h":3.66,"l":3.55,"n":9,"o":3.66,"t":"2026-10-26T14:15:00Z","v":486,"vw":3.6075},{"c":3.665,"h":3.665,"l":3.56,"n":11,"o":3.57,"t":"2026-10-26T14:20:00Z","v":765,"vw":3.614286},{"c":3.665,"h":3.665,"l":3.56,"n":5,"o":3.56,"t":"2026-10-26T14:25:00Z","v":245,"vw":3.6125},{"c":3.57,"h":3.57,"l":3.56,"n":2,"o":3.56,"t":"2026-10-26T14:30:00Z","v":200,"vw":3.565},{"c":3.57,"h":3.67,"l":3.57,"n":10,"o":3.67,"t":"2026-10-26T14:35:00Z","v":625,"vw":3.62098},{"c":3.67,"h":3.67,"l":3.6,"n":5,"o":3.6,"t":"2026-10-26T14:40:00Z","v":435,"vw":3.635},{"c":3.63,"h":3.64,"l":3.57,"n":48,"o":3.57,"t":"2026-10-26T14:45:00Z","v":2716,"vw":3.624706},{"c":3.63,"h":3.63,"l":3.61,"n":38,"o":3.61,"t":"2026-10-26T14:50:00Z","v":1812,"vw":3.623289},{"c":3.63,"h":3.63,"l":3.62,"n":27,"o":3.63,"t":"2026-10-26T14:55:00Z","v":1529,"vw":3.628889},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-10-26T15:05:00Z","v":100,"vw":3.645},{"c":3.62,"h":3.62,"l":3.62,"n":10,"o":3.62,"t":"2026-10-26T15:10:00Z","v":263,"vw":3.62},{"c":3.64,"h":3.64,"l":3.635,"n":40,"o":3.635,"t":"2026-10-26T15:15:00Z","v":1489,"vw":3.63875},{"c":3.64,"h":3.64,"l":3.64,"n":52,"o":3.64,"t":"2026-10-26T15:20:00Z","v":616,"vw":3.64},{"c":3.65,"h":3.66,"l":3.65,"n":24,"o":3.65,"t":"2026-10-26T15:25:00Z","v":1038,"vw":3.653642},{"c":3.64,"h":3.64,"l":3.63,"n":25,"o":3.63,"t":"2026-10-26T15:30:00Z","v":612,"vw":3.635},{"c":3.63,"h":3.63,"l":3.63,"n":15,"o":3.63,"t":"2026-10-26T15:35:00Z","v":462,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-10-26T15:40:00Z","v":164,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":12,"o":3.63,"t":"2026-10-26T15:45:00Z","v":615,"vw":3.63},{"c":3.56,"h":3.63,"l":3.56,"n":24,"o":3.63,"t":"2026-10-26T15:55:00Z","v":1134,"vw":3.605572},{"c":3.63,"h":3.63,"l":3.56,"n":9,"o":3.56,"t":"2026-10-26T16:00:00Z","v":356,"vw":3.595},{"c":3.62,"h":3.62,"l":3.58,"n":13,"o":3.58,"t":"2026-10-26T16:05:00Z","v":540,"vw":3.5975},{"c":3.59,"h":3.59,"l":3.59,"n":7,"o":3.59,"t":"2026-10-26T16:10:00Z","v":308,"vw":3.59},{"c":3.64,"h":3.65,"l":3.6,"n":35,"o":3.6,"t":"2026-10-26T16:15:00Z","v":3241,"vw":3.637778},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-10-26T16:20:00Z","v":200,"vw":3.62},{"c":3.655,"h":3.655,"l":3.62,"n":40,"o":3.62,"t":"2026-10-26T16:25:00Z","v":1290,"vw":3.645},{"c":3.64,"h":3.65,"l":3.64,"n":5,"o":3.65,"t":"2026-10-26T16:30:00Z","v":205,"vw":3.645},{"c":3.61,"h":3.64,"l":3.61,"n":47,"o":3.64,"t":"2026-10-26T16:35:00Z","v":6815,"vw":3.621773},{"c":3.62,"h":3.63,"l":3.62,"n":38,"o":3.62,"t":"2026-10-26T16:45:00Z","v":1587,"vw":3.623961},{"c":3.61,"h":3.63,"l":3.61,"n":17,"o":3.63,"t":"2026-10-26T17:00:00Z","v":1057,"vw":3.624924},{"c":3.64,"h":3.645,"l":3.61,"n":28,"o":3.61,"t":"2026-10-26T17:10:00Z","v":1080,"vw":3.623501},{"c":3.6432,"h":3.65,"l":3.6432,"n":3,"o":3.65,"t":"2026-10-26T17:20:00Z","v":806,"vw":3.64405},{"c":3.64,"h":3.65,"l":3.61,"n":19,"o":3.61,"t":"2026-10-26T17:25:00Z","v":727,"vw":3.633333},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-10-26T17:30:00Z","v":100,"vw":3.62},{"c":3.63,"h":3.63,"l":3.63,"n":28,"o":3.63,"t":"2026-10-26T17:35:00Z","v":758,"vw":3.63},{"c":3.61,"h":3.62,"l":3.61,"n":38,"o":3.62,"t":"2026-10-26T17:50:00Z","v":2161,"vw":3.613094},{"c":3.62,"h":3.62,"l":3.62,"n":16,"o":3.62,"t":"2026-10-26T18:00:00Z","v":710,"vw":3.62},{"c":3.635,"h":3.635,"l":3.61,"n":19,"o":3.61,"t":"2026-10-26T18:05:00Z","v":690,"vw":3.625},{"c":3.6123,"h":3.6201,"l":3.61,"n":28,"o":3.62,"t":"2026-10-26T18:15:00Z","v":9697,"vw":3.615067},{"c":3.635,"h":3.635,"l":3.63,"n":15,"o":3.63,"t":"2026-10-26T18:20:00Z","v":821,"vw":3.631972},{"c":3.625,"h":3.63,"l":3.625,"n":17,"o":3.63,"t":"2026-10-26T18:30:00Z","v":530,"vw":3.627706},{"c":3.64,"h":3.64,"l":3.63,"n":17,"o":3.63,"t":"2026-10-26T18:40:00Z","v":960,"vw":3.635831},{"c":3.625,"h":3.63,"l":3.625,"n":17,"o":3.63,"t":"2026-10-26T18:50:00Z","v":635,"vw":3.626667},{"c":3.63,"h":3.63,"l":3.63,"n":13,"o":3.63,"t":"2026-10-26T19:00:00Z","v":621,"vw":3.63},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-10-26T19:05:00Z","v":127,"vw":3.62},{"c":3.6209,"h":3.6209,"l":3.6209,"n":3,"o":3.6209,"t":"2026-10-26T19:10:00Z","v":349,"vw":3.6209},{"c":3.626,"h":3.626,"l":3.626,"n":9,"o":3.626,"t":"2026-10-26T19:20:00Z","v":5067,"vw":3.626},{"c":3.625,"h":3.625,"l":3.625,"n":14,"o":3.625,"t":"2026-10-26T19:30:00Z","v":767,"vw":3.625},{"c":3.625,"h":3.625,"l":3.6225,"n":23,"o":3.625,"t":"2026-10-26T19:35:00Z","v":984,"vw":3.624583},{"c":3.625,"h":3.625,"l":3.625,"n":16,"o":3.625,"t":"2026-10-26T19:40:00Z","v":488,"vw":3.625},{"c":3.61,"h":3.62,"l":3.61,"n":37,"o":3.62,"t":"2026-10-26T19:45:00Z","v":1345,"vw":3.617685},{"c":3.62,"h":3.62,"l":3.61,"n":23,"o":3.61,"t":"2026-10-26T19:50:00Z","v":1095,"vw":3.613},{"c":3.61,"h":3.63,"l":3.61,"n":290,"o":3.62,"t":"2026-10-26T19:55:00Z","v":8076,"vw":3.617763},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-26T20:00:00Z","v":25703,"vw":3.62},{"c":3.76,"h":3.76,"l":3.66,"n":2,"o":3.66,"t":"2026-10-27T13:30:00Z","v":1419,"vw":3.667047},{"c":3.685,"h":3.685,"l":3.65,"n":6,"o":3.65,"t":"2026-10-27T13:35:00Z","v":911,"vw":3.659545},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-10-27T13:40:00Z","v":100,"vw":3.69},{"c":3.695,"h":3.695,"l":3.695,"n":2,"o":3.695,"t":"2026-10-27T13:45:00Z","v":101,"vw":3.695},{"c":3.695,"h":3.695,"l":3.695,"n":1,"o":3.695,"t":"2026-10-27T13:50:00Z","v":100,"vw":3.695},{"c":3.695,"h":3.695,"l":3.695,"n":2,"o":3.695,"t":"2026-10-27T13:55:00Z","v":105,"vw":3.695},{"c":3.695,"h":3.695,"l":3.695,"n":10,"o":3.695,"t":"2026-10-27T14:00:00Z","v":250,"vw":3.695},{"c":3.61,"h":3.695,"l":3.61,"n":17,"o":3.695,"t":"2026-10-27T14:05:00Z","v":506,"vw":3.648333},{"c":3.625,"h":3.695,"l":3.6,"n":17,"o":3.695,"t":"2026-10-27T14:10:00Z","v":820,"vw":3.636923},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-27T14:15:00Z","v":155,"vw":3.67},{"c":3.66,"h":3.67,"l":3.65,"n":27,"o":3.67,"t":"2026-10-27T14:20:00Z","v":2552,"vw":3.658425},{"c":3.64,"h":3.685,"l":3.64,"n":10,"o":3.685,"t":"2026-10-27T14:25:00Z","v":1255,"vw":3.648657},{"c":3.66,"h":3.66,"l":3.625,"n":12,"o":3.64,"t":"2026-10-27T14:30:00Z","v":817,"vw":3.637561},{"c":3.685,"h":3.685,"l":3.685,"n":4,"o":3.685,"t":"2026-10-27T14:35:00Z","v":276,"vw":3.685},{"c":3.68,"h":3.68,"l":3.68,"n":2,"o":3.68,"t":"2026-10-27T14:40:00Z","v":154,"vw":3.68},{"c":3.72,"h":3.72,"l":3.68,"n":15,"o":3.68,"t":"2026-10-27T14:45:00Z","v":664,"vw":3.706188},{"c":3.715,"h":3.72,"l":3.71,"n":11,"o":3.72,"t":"2026-10-27T14:50:00Z","v":572,"vw":3.716629},{"c":3.72,"h":3.725,"l":3.71,"n":38,"o":3.725,"t":"2026-10-27T15:00:00Z","v":1751,"vw":3.715051},{"c":3.695,"h":3.695,"l":3.695,"n":6,"o":3.695,"t":"2026-10-27T15:10:00Z","v":220,"vw":3.695},{"c":3.68,"h":3.68,"l":3.68,"n":12,"o":3.68,"t":"2026-10-27T15:15:00Z","v":663,"vw":3.68},{"c":3.67,"h":3.7,"l":3.67,"n":37,"o":3.7,"t":"2026-10-27T15:20:00Z","v":1439,"vw":3.67991},{"c":3.675,"h":3.675,"l":3.675,"n":2,"o":3.675,"t":"2026-10-27T15:25:00Z","v":101,"vw":3.675},{"c":3.666,"h":3.666,"l":3.66,"n":20,"o":3.66,"t":"2026-10-27T15:30:00Z","v":1143,"vw":3.662842},{"c":3.69,"h":3.69,"l":3.68,"n":12,"o":3.68,"t":"2026-10-27T15:35:00Z","v":728,"vw":3.683174},{"c":3.69,"h":3.69,"l":3.69,"n":2,"o":3.69,"t":"2026-10-27T15:40:00Z","v":102,"vw":3.69},{"c":3.715,"h":3.715,"l":3.71,"n":9,"o":3.71,"t":"2026-10-27T15:45:00Z","v":585,"vw":3.711104},{"c":3.685,"h":3.71,"l":3.685,"n":26,"o":3.71,"t":"2026-10-27T15:50:00Z","v":1359,"vw":3.697369},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-27T15:55:00Z","v":102,"vw":3.72},{"c":3.735,"h":3.735,"l":3.72,"n":12,"o":3.72,"t":"2026-10-27T16:00:00Z","v":502,"vw":3.7275},{"c":3.735,"h":3.735,"l":3.72,"n":7,"o":3.72,"t":"2026-10-27T16:05:00Z","v":359,"vw":3.725},{"c":3.735,"h":3.735,"l":3.735,"n":3,"o":3.735,"t":"2026-10-27T16:10:00Z","v":155,"vw":3.735},{"c":3.735,"h":3.735,"l":3.735,"n":4,"o":3.735,"t":"2026-10-27T16:15:00Z","v":160,"vw":3.735},{"c":3.745,"h":3.76,"l":3.735,"n":15,"o":3.735,"t":"2026-10-27T16:20:00Z","v":983,"vw":3.748366},{"c":3.73,"h":3.76,"l":3.73,"n":40,"o":3.75,"t":"2026-10-27T16:25:00Z","v":2680,"vw":3.749217},{"c":3.73,"h":3.73,"l":3.73,"n":13,"o":3.73,"t":"2026-10-27T16:30:00Z","v":627,"vw":3.73},{"c":3.725,"h":3.725,"l":3.725,"n":11,"o":3.725,"t":"2026-10-27T16:35:00Z","v":338,"vw":3.725},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-27T16:40:00Z","v":104,"vw":3.72},{"c":3.7,"h":3.725,"l":3.7,"n":13,"o":3.725,"t":"2026-10-27T16:45:00Z","v":393,"vw":3.7125},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-27T16:50:00Z","v":102,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":2,"o":3.72,"t":"2026-10-27T16:55:00Z","v":5000,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-10-27T17:00:00Z","v":206,"vw":3.72},{"c":3.72,"h":3.72,"l":3.685,"n":31,"o":3.7,"t":"2026-10-27T17:10:00Z","v":1705,"vw":3.697964},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-10-27T17:15:00Z","v":102,"vw":3.72},{"c":3.73,"h":3.73,"l":3.72,"n":10,"o":3.72,"t":"2026-10-27T17:20:00Z","v":548,"vw":3.726667},{"c":3.72,"h":3.72,"l":3.72,"n":12,"o":3.72,"t":"2026-10-27T17:25:00Z","v":722,"vw":3.72},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-27T17:30:00Z","v":155,"vw":3.73},{"c":3.73,"h":3.74,"l":3.71,"n":18,"o":3.727,"t":"2026-10-27T17:35:00Z","v":1052,"vw":3.725286},{"c":3.73,"h":3.75,"l":3.73,"n":13,"o":3.75,"t":"2026-10-27T17:45:00Z","v":1063,"vw":3.732116},{"c":3.735,"h":3.74,"l":3.735,"n":4,"o":3.74,"t":"2026-10-27T17:50:00Z","v":204,"vw":3.7375},{"c":3.715,"h":3.75,"l":3.71,"n":81,"o":3.73,"t":"2026-10-27T17:55:00Z","v":23163,"vw":3.730858},{"c":3.735,"h":3.735,"l":3.715,"n":11,"o":3.715,"t":"2026-10-27T18:00:00Z","v":2128,"vw":3.716769},{"c":3.78,"h":3.79,"l":3.759,"n":30,"o":3.759,"t":"2026-10-27T18:05:00Z","v":1137,"vw":3.77225},{"c":3.79,"h":3.79,"l":3.79,"n":19,"o":3.79,"t":"2026-10-27T18:10:00Z","v":728,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":14,"o":3.79,"t":"2026-10-27T18:15:00Z","v":527,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":5,"o":3.78,"t":"2026-10-27T18:20:00Z","v":161,"vw":3.78},{"c":3.79,"h":3.79,"l":3.78,"n":10,"o":3.78,"t":"2026-10-27T18:25:00Z","v":526,"vw":3.7875},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-10-27T18:30:00Z","v":102,"vw":3.78},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-27T18:35:00Z","v":103,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-10-27T18:40:00Z","v":101,"vw":3.79},{"c":3.805,"h":3.805,"l":3.79,"n":19,"o":3.795,"t":"2026-10-27T18:45:00Z","v":1297,"vw":3.796219},{"c":3.81,"h":3.81,"l":3.805,"n":27,"o":3.805,"t":"2026-10-27T18:50:00Z","v":1380,"vw":3.809389},{"c":3.79,"h":3.815,"l":3.79,"n":7,"o":3.815,"t":"2026-10-27T18:55:00Z","v":436,"vw":3.805946},{"c":3.81,"h":3.81,"l":3.805,"n":6,"o":3.805,"t":"2026-10-27T19:00:00Z","v":399,"vw":3.808333},{"c":3.81,"h":3.835,"l":3.81,"n":21,"o":3.835,"t":"2026-10-27T19:10:00Z","v":1741,"vw":3.82},{"c":3.81,"h":3.82,"l":3.81,"n":12,"o":3.82,"t":"2026-10-27T19:15:00Z","v":595,"vw":3.8175},{"c":3.795,"h":3.82,"l":3.795,"n":39,"o":3.82,"t":"2026-10-27T19:20:00Z","v":2071,"vw":3.816004},{"c":3.825,"h":3.825,"l":3.82,"n":19,"o":3.82,"t":"2026-10-27T19:25:00Z","v":507,"vw":3.8225},{"c":3.81,"h":3.81,"l":3.79,"n":36,"o":3.8,"t":"2026-10-27T19:30:00Z","v":2767,"vw":3.80865},{"c":3.8,"h":3.84,"l":3.8,"n":48,"o":3.815,"t":"2026-10-27T19:35:00Z","v":7731,"vw":3.830799},{"c":3.78,"h":3.82,"l":3.78,"n":56,"o":3.82,"t":"2026-10-27T19:45:00Z","v":3316,"vw":3.799223},{"c":3.78,"h":3.81,"l":3.78,"n":100,"o":3.79,"t":"2026-10-27T19:50:00Z","v":6337,"vw":3.793754},{"c":3.82,"h":3.82,"l":3.77,"n":144,"o":3.77,"t":"2026-10-27T19:55:00Z","v":7480,"vw":3.80094},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-27T20:00:00Z","v":34150,"vw":3.8}],"history":[{"c":3.99,"h":4.1877,"l":3.89,"n":290,"o":4.05,"t":"2024-10-28T04:00:00Z","v":32163,"vw":3.967401},{"c":4,"h":4,"l":3.8654,"n":122,"o":3.93,"t":"2024-10-29T04:00:00Z","v":20090,"vw":3.928348},{"c":3.98,"h":4,"l":3.85,"n":301,"o":3.96,"t":"2024-10-30T04:00:00Z","v":31807,"vw":3.941786},{"c":3.97,"h":4.05,"l":3.835,"n":538,"o":3.91,"t":"2024-10-31T04:00:00Z","v":59075,"vw":3.945713},{"c":4.01,"h":4.08,"l":3.8265,"n":108,"o":3.89,"t":"2024-11-01T04:00:00Z","v":4946,"vw":3.943225},{"c":3.98,"h":4.07,"l":3.7758,"n":226,"o":4.07,"t":"2024-11-04T05:00:00Z","v":21316,"vw":3.93583},{"c":4,"h":4.1,"l":4,"n":167,"o":4,"t":"2024-11-05T05:00:00Z","v":19921,"vw":4.054401},{"c":4.16,"h":4.16,"l":3.81,"n":129,"o":3.81,"t":"2024-11-06T05:00:00Z","v":13682,"vw":4.006223},{"c":4.18,"h":4.2,"l":3.87,"n":189,"o":4.07,"t":"2024-11-07T05:00:00Z","v":15310,"vw":4.14461},{"c":4.23,"h":4.3339,"l":4.155,"n":125,"o":4.3,"t":"2024-11-08T05:00:00Z","v":30860,"vw":4.286027},{"c":4.48,"h":4.55,"l":4.3,"n":174,"o":4.31,"t":"2024-11-11T05:00:00Z","v":30421,"vw":4.40343},{"c":4.46,"h":4.65,"l":4.31,"n":468,"o":4.5,"t":"2024-11-12T05:00:00Z","v":67345,"vw":4.492353},{"c":4.5,"h":4.5,"l":4.29,"n":168,"o":4.48,"t":"2024-11-13T05:00:00Z","v":15074,"vw":4.457455},{"c":4.01,"h":4.655,"l":3.74,"n":553,"o":4.6,"t":"2024-11-14T05:00:00Z","v":67259,"vw":3.96831},{"c":3.93,"h":4.2,"l":3.82,"n":187,"o":3.82,"t":"2024-11-15T05:00:00Z","v":27024,"vw":4.002931},{"c":3.67,"h":4.0917,"l":3.61,"n":233,"o":4.0917,"t":"2024-11-18T05:00:00Z","v":43706,"vw":3.762835},{"c":4.12,"h":4.16,"l":3.61,"n":440,"o":4,"t":"2024-11-19T05:00:00Z","v":78066,"vw":3.902826},{"c":4.07,"h":4.298,"l":3.9,"n":263,"o":4.17,"t":"2024-11-20T05:00:00Z","v":14199,"vw":4.097455},{"c":4.43,"h":4.5,"l":4.19,"n":254,"o":4.22,"t":"2024-11-21T05:00:00Z","v":26412,"vw":4.399926},{"c":4.53,"h":4.65,"l":4.33,"n":286,"o":4.44,"t":"2024-11-22T05:00:00Z","v":38153,"vw":4.531264},{"c":4.07,"h":4.65,"l":4.06,"n":490,"o":4.65,"t":"2024-11-25T05:00:00Z","v":68603,"vw":4.238245},{"c":4.32,"h":4.32,"l":4.1,"n":305,"o":4.1,"t":"2024-11-26T05:00:00Z","v":46493,"vw":4.248155},{"c":4.25,"h":4.36,"l":4.1484,"n":699,"o":4.36,"t":"2024-11-27T05:00:00Z","v":234458,"vw":4.256703},{"c":4.56,"h":4.62,"l":4.34,"n":133,"o":4.34,"t":"2024-11-29T05:00:00Z","v":12179,"vw":4.459408},{"c":4.24,"h":4.52,"l":4.1373,"n":347,"o":4.51,"t":"2024-12-02T05:00:00Z","v":94855,"vw":4.246174},{"c":4.2,"h":4.29,"l":4.04,"n":448,"o":4.29,"t":"2024-12-03T05:00:00Z","v":26130,"vw":4.134618},{"c":4.12,"h":4.21,"l":3.78,"n":341,"o":4.2,"t":"2024-12-04T05:00:00Z","v":85269,"vw":3.980797},{"c":4.15,"h":4.25,"l":3.93,"n":166,"o":4,"t":"2024-12-05T05:00:00Z","v":23854,"vw":4.093538},{"c":4.73,"h":4.8,"l":4.11,"n":665,"o":4.13,"t":"2024-12-06T05:00:00Z","v":54957,"vw":4.6775},{"c":4.18,"h":4.64,"l":3.99,"n":574,"o":4.64,"t":"2024-12-09T05:00:00Z","v":62114,"vw":4.237832},{"c":3.85,"h":4.1697,"l":3.5,"n":459,"o":3.94,"t":"2024-12-10T05:00:00Z","v":54076,"vw":3.754725},{"c":3.85,"h":3.94,"l":3.7407,"n":360,"o":3.9,"t":"2024-12-11T05:00:00Z","v":38438,"vw":3.850611},{"c":3.97,"h":4.04,"l":3.75,"n":228,"o":3.9786,"t":"2024-12-12T05:00:00Z","v":34458,"vw":3.917204},{"c":3.91,"h":4,"l":3.87,"n":290,"o":3.87,"t":"2024-12-13T05:00:00Z","v":19841,"vw":3.93351},{"c":3.88,"h":4.17,"l":3.84,"n":330,"o":4.1611,"t":"2024-12-16T05:00:00Z","v":30930,"vw":3.968652},{"c":3.81,"h":4.03,"l":3.7601,"n":332,"o":4.03,"t":"2024-12-17T05:00:00Z","v":16137,"vw":3.857196},{"c":3.76,"h":3.96,"l":3.76,"n":130,"o":3.9376,"t":"2024-12-18T05:00:00Z","v":18383,"vw":3.820604},{"c":3.6,"h":3.95,"l":3.6,"n":288,"o":3.85,"t":"2024-12-19T05:00:00Z","v":40022,"vw":3.72882},{"c":4.05,"h":4.1,"l":3.68,"n":348,"o":3.75,"t":"2024-12-20T05:00:00Z","v":88567,"vw":3.961154},{"c":4.13,"h":4.13,"l":4.02,"n":178,"o":4.07,"t":"2024-12-23T05:00:00Z","v":22420,"vw":4.071002},{"c":4.75,"h":4.75,"l":4.1415,"n":345,"o":4.35,"t":"2024-12-24T05:00:00Z","v":23517,"vw":4.471561},{"c":4.99,"h":5.43,"l":4.8,"n":923,"o":4.84,"t":"2024-12-26T05:00:00Z","v":118627,"vw":5.002361},{"c":4.84,"h":5.1,"l":4.77,"n":378,"o":4.9,"t":"2024-12-27T05:00:00Z","v":57126,"vw":4.946219},{"c":4.96,"h":5.04,"l":4.85,"n":249,"o":4.985,"t":"2024-12-30T05:00:00Z","v":53146,"vw":4.947364},{"c":5.01,"h":5.1,"l":4.94,"n":108,"o":5.1,"t":"2024-12-31T05:00:00Z","v":23685,"vw":5.000993},{"c":4.98,"h":5.1802,"l":4.96,"n":166,"o":4.96,"t":"2025-01-02T05:00:00Z","v":14971,"vw":5.035801},{"c":5.02,"h":5.14,"l":5,"n":403,"o":5,"t":"2025-01-03T05:00:00Z","v":21981,"vw":5.05146},{"c":5.04,"h":5.1399,"l":4.99,"n":281,"o":5.096,"t":"2025-01-06T05:00:00Z","v":12382,"vw":5.040194},{"c":5.15,"h":5.18,"l":4.89,"n":585,"o":5.018,"t":"2025-01-07T05:00:00Z","v":36811,"vw":5.082153},{"c":4.78,"h":5.19,"l":4.72,"n":302,"o":5.19,"t":"2025-01-08T05:00:00Z","v":27585,"vw":4.981434},{"c":5.16,"h":5.3204,"l":4.87,"n":325,"o":4.87,"t":"2025-01-10T05:00:00Z","v":41905,"vw":5.133726},{"c":4.9,"h":5.16,"l":4.83,"n":262,"o":4.83,"t":"2025-01-13T05:00:00Z","v":26355,"vw":5.022758},{"c":4.69,"h":4.905,"l":4.615,"n":238,"o":4.8319,"t":"2025-01-14T05:00:00Z","v":11146,"vw":4.776878},{"c":4.8,"h":4.9199,"l":4.62,"n":122,"o":4.9199,"t":"2025-01-15T05:00:00Z","v":5192,"vw":4.785488},{"c":4.83,"h":4.89,"l":4.53,"n":178,"o":4.89,"t":"2025-01-16T05:00:00Z","v":11979,"vw":4.760712},{"c":4.93,"h":4.9699,"l":4.6455,"n":111,"o":4.9527,"t":"2025-01-17T05:00:00Z","v":6884,"vw":4.803597},{"c":4.86,"h":5.0106,"l":4.78,"n":195,"o":4.9601,"t":"2025-01-21T05:00:00Z","v":14692,"vw":4.87794},{"c":4.9,"h":5.15,"l":4.9,"n":117,"o":5.15,"t":"2025-01-22T05:00:00Z","v":11576,"vw":5.000409},{"c":5.16,"h":5.25,"l":4.9133,"n":218,"o":5.15,"t":"2025-01-23T05:00:00Z","v":20654,"vw":5.042126},{"c":5.18,"h":5.23,"l":5.013,"n":205,"o":5.16,"t":"2025-01-24T05:00:00Z","v":14302,"vw":5.111091},{"c":5.3,"h":5.7,"l":4.9,"n":551,"o":4.99,"t":"2025-01-27T05:00:00Z","v":88201,"vw":5.316367},{"c":4.97,"h":5.35,"l":4.94,"n":525,"o":5.175,"t":"2025-01-28T05:00:00Z","v":43464,"vw":5.130757},{"c":4.89,"h":5.08,"l":4.8,"n":266,"o":5.08,"t":"2025-01-29T05:00:00Z","v":20854,"vw":4.982944},{"c":5.11,"h":5.33,"l":5.0301,"n":555,"o":5.15,"t":"2025-01-30T05:00:00Z","v":70016,"vw":5.193584},{"c":5.11,"h":5.32,"l":5.11,"n":384,"o":5.12,"t":"2025-01-31T05:00:00Z","v":61366,"vw":5.202545},{"c":5.33,"h":5.41,"l":5.2,"n":342,"o":5.32,"t":"2025-02-03T05:00:00Z","v":47984,"vw":5.321463},{"c":5.35,"h":5.48,"l":5.27,"n":441,"o":5.48,"t":"2025-02-04T05:00:00Z","v":39605,"vw":5.353104},{"c":5.33,"h":5.65,"l":5.11,"n":282,"o":5.36,"t":"2025-02-05T05:00:00Z","v":24843,"vw":5.424028},{"c":5.38,"h":5.45,"l":5.22,"n":259,"o":5.32,"t":"2025-02-06T05:00:00Z","v":18616,"vw":5.33706},{"c":5.57,"h":5.65,"l":5.36,"n":583,"o":5.41,"t":"2025-02-07T05:00:00Z","v":85112,"vw":5.499645},{"c":5.58,"h":5.67,"l":5.5,"n":285,"o":5.57,"t":"2025-02-10T05:00:00Z","v":22058,"vw":5.575554},{"c":5.59,"h":5.66,"l":5.48,"n":388,"o":5.61,"t":"2025-02-11T05:00:00Z","v":38815,"vw":5.59617},{"c":5.61,"h":5.7,"l":5.4,"n":277,"o":5.5,"t":"2025-02-12T05:00:00Z","v":30658,"vw":5.627624},{"c":5.53,"h":5.6827,"l":5.52,"n":139,"o":5.61,"t":"2025-02-13T05:00:00Z","v":11929,"vw":5.576157},{"c":5.65,"h":5.76,"l":5.53,"n":208,"o":5.53,"t":"2025-02-14T05:00:00Z","v":19318,"vw":5.642266},{"c":5.69,"h":5.785,"l":5.53,"n":470,"o":5.58,"t":"2025-02-18T05:00:00Z","v":41793,"vw":5.692987},{"c":5.72,"h":5.82,"l":5.66,"n":295,"o":5.67,"t":"2025-02-19T05:00:00Z","v":24127,"vw":5.735823},{"c":5.72,"h":5.8,"l":5.64,"n":270,"o":5.8,"t":"2025-02-20T05:00:00Z","v":31469,"vw":5.716106},{"c":5.77,"h":5.85,"l":5.53,"n":882,"o":5.78,"t":"2025-02-21T05:00:00Z","v":74043,"vw":5.706236},{"c":5.51,"h":5.85,"l":5.5,"n":422,"o":5.85,"t":"2025-02-24T05:00:00Z","v":42043,"vw":5.648231},{"c":5.52,"h":5.6,"l":5.1344,"n":1016,"o":5.6,"t":"2025-02-25T05:00:00Z","v":101797,"vw":5.374097},{"c":5.55,"h":5.62,"l":5.44,"n":248,"o":5.62,"t":"2025-02-26T05:00:00Z","v":19760,"vw":5.512834},{"c":5.67,"h":5.8,"l":5.2713,"n":242,"o":5.2713,"t":"2025-02-27T05:00:00Z","v":27254,"vw":5.638428},{"c":5.76,"h":5.7899,"l":5.5,"n":402,"o":5.6505,"t":"2025-02-28T05:00:00Z","v":54198,"vw":5.600965},{"c":5.65,"h":5.76,"l":5.55,"n":313,"o":5.74,"t":"2025-03-03T05:00:00Z","v":30707,"vw":5.714324},{"c":5.7,"h":5.78,"l":5.5,"n":387,"o":5.6,"t":"2025-03-04T05:00:00Z","v":40590,"vw":5.630517},{"c":5.75,"h":5.83,"l":5.68,"n":366,"o":5.8007,"t":"2025-03-05T05:00:00Z","v":8172,"vw":5.761889},{"c":5.66,"h":5.67,"l":5.5001,"n":569,"o":5.65,"t":"2025-03-06T05:00:00Z","v":59330,"vw":5.58645},{"c":5.36,"h":5.68,"l":5.3101,"n":525,"o":5.68,"t":"2025-03-07T05:00:00Z","v":71685,"vw":5.580337},{"c":4.66,"h":5.31,"l":4.6,"n":522,"o":5.31,"t":"2025-03-10T04:00:00Z","v":31227,"vw":4.943369},{"c":5.09,"h":5.1125,"l":4.65,"n":370,"o":4.66,"t":"2025-03-11T04:00:00Z","v":34894,"vw":4.799102},{"c":5.3,"h":5.3,"l":4.93,"n":760,"o":5.18,"t":"2025-03-12T04:00:00Z","v":48061,"vw":5.10638},{"c":5.3,"h":5.3,"l":5.2,"n":550,"o":5.29,"t":"2025-03-13T04:00:00Z","v":17845,"vw":5.255277},{"c":5.26,"h":5.4,"l":5.25,"n":332,"o":5.4,"t":"2025-03-14T04:00:00Z","v":14081,"vw":5.278518},{"c":5.15,"h":5.48,"l":4.78,"n":828,"o":5.24,"t":"2025-03-17T04:00:00Z","v":476289,"vw":5.154723},{"c":5.1,"h":5.13,"l":4.91,"n":376,"o":5.11,"t":"2025-03-18T04:00:00Z","v":11336,"vw":5.013466},{"c":5.29,"h":5.29,"l":4.9601,"n":559,"o":5.14,"t":"2025-03-19T04:00:00Z","v":37851,"vw":5.159719},{"c":5.38,"h":5.4,"l":5.0177,"n":292,"o":5.0177,"t":"2025-03-20T04:00:00Z","v":15130,"vw":5.339115},{"c":5.64,"h":5.72,"l":5.13,"n":505,"o":5.13,"t":"2025-03-21T04:00:00Z","v":83747,"vw":5.457177},{"c":5.67,"h":5.67,"l":5.34,"n":553,"o":5.63,"t":"2025-03-24T04:00:00Z","v":154925,"vw":5.508796},{"c":5.65,"h":5.65,"l":5.06,"n":552,"o":5.1,"t":"2025-03-25T04:00:00Z","v":141907,"vw":5.512093},{"c":5.58,"h":5.63,"l":5.42,"n":444,"o":5.63,"t":"2025-03-26T04:00:00Z","v":31280,"vw":5.511462},{"c":5.5,"h":5.631,"l":5.32,"n":473,"o":5.33,"t":"2025-03-27T04:00:00Z","v":26645,"vw":5.491988},{"c":5.62,"h":5.65,"l":5.23,"n":476,"o":5.57,"t":"2025-03-28T04:00:00Z","v":16018,"vw":5.560316},{"c":5.52,"h":5.65,"l":5.44,"n":493,"o":5.45,"t":"2025-03-31T04:00:00Z","v":50532,"vw":5.519752},{"c":5.5,"h":5.6,"l":5.36,"n":575,"o":5.46,"t":"2025-04-01T04:00:00Z","v":59712,"vw":5.508457},{"c":5.53,"h":5.645,"l":5.4401,"n":453,"o":5.5,"t":"2025-04-02T04:00:00Z","v":35125,"vw":5.53939},{"c":5.22,"h":5.53,"l":5.14,"n":393,"o":5.45,"t":"2025-04-03T04:00:00Z","v":27994,"vw":5.261279},{"c":5.22,"h":5.43,"l":5.0529,"n":491,"o":5.12,"t":"2025-04-04T04:00:00Z","v":48049,"vw":5.255802},{"c":5.15,"h":5.29,"l":5,"n":313,"o":5.18,"t":"2025-04-07T04:00:00Z","v":19403,"vw":5.16112},{"c":5.49,"h":5.49,"l":5.0219,"n":439,"o":5.28,"t":"2025-04-08T04:00:00Z","v":144271,"vw":5.161823},{"c":5.5,"h":5.66,"l":5.34,"n":586,"o":5.39,"t":"2025-04-09T04:00:00Z","v":69952,"vw":5.465632},{"c":5.55,"h":5.59,"l":4.95,"n":352,"o":5.5,"t":"2025-04-10T04:00:00Z","v":24396,"vw":5.459229},{"c":5.51,"h":5.605,"l":5.36,"n":247,"o":5.45,"t":"2025-04-11T04:00:00Z","v":16345,"vw":5.478188},{"c":5.55,"h":5.62,"l":5.2282,"n":518,"o":5.54,"t":"2025-04-14T04:00:00Z","v":81355,"vw":5.480461},{"c":5.52,"h":5.6504,"l":5.4801,"n":243,"o":5.54,"t":"2025-04-15T04:00:00Z","v":17299,"vw":5.533928},{"c":5.73,"h":5.75,"l":5.42,"n":956,"o":5.55,"t":"2025-04-16T04:00:00Z","v":83682,"vw":5.636313},{"c":5.74,"h":5.8,"l":5.262,"n":388,"o":5.73,"t":"2025-04-17T04:00:00Z","v":15582,"vw":5.706346},{"c":5.63,"h":5.81,"l":5.57,"n":279,"o":5.72,"t":"2025-04-21T04:00:00Z","v":12787,"vw":5.668677},{"c":5.7,"h":5.77,"l":5.35,"n":702,"o":5.63,"t":"2025-04-22T04:00:00Z","v":50446,"vw":5.636686},{"c":5.72,"h":5.77,"l":5.53,"n":255,"o":5.73,"t":"2025-04-23T04:00:00Z","v":16497,"vw":5.707827},{"c":5.65,"h":5.76,"l":5.47,"n":297,"o":5.73,"t":"2025-04-24T04:00:00Z","v":19746,"vw":5.614698},{"c":5.73,"h":5.775,"l":5.53,"n":266,"o":5.66,"t":"2025-04-25T04:00:00Z","v":19512,"vw":5.631353},{"c":5.72,"h":5.77,"l":5.37,"n":329,"o":5.64,"t":"2025-04-28T04:00:00Z","v":21747,"vw":5.640688},{"c":5.72,"h":5.88,"l":5.53,"n":199,"o":5.6,"t":"2025-04-29T04:00:00Z","v":12256,"vw":5.736075},{"c":5.13,"h":5.8499,"l":5.13,"n":598,"o":5.48,"t":"2025-04-30T04:00:00Z","v":36030,"vw":5.317267},{"c":5.09,"h":5.28,"l":5,"n":374,"o":5.13,"t":"2025-05-01T04:00:00Z","v":24694,"vw":5.125042},{"c":5.11,"h":5.3512,"l":4.9618,"n":767,"o":5.22,"t":"2025-05-02T04:00:00Z","v":54633,"vw":5.05242},{"c":5.12,"h":5.29,"l":4.66,"n":615,"o":4.99,"t":"2025-05-05T04:00:00Z","v":46760,"vw":5.048182},{"c":5.14,"h":5.2399,"l":4.9218,"n":493,"o":4.9218,"t":"2025-05-06T04:00:00Z","v":37722,"vw":5.118908},{"c":5.2,"h":5.23,"l":5,"n":351,"o":5.15,"t":"2025-05-07T04:00:00Z","v":22922,"vw":5.134454},{"c":5.19,"h":5.4,"l":5.04,"n":911,"o":5.04,"t":"2025-05-08T04:00:00Z","v":70675,"vw":5.166082},{"c":5.02,"h":5.24,"l":4.98,"n":651,"o":5.19,"t":"2025-05-09T04:00:00Z","v":31325,"vw":5.070818},{"c":5.11,"h":5.25,"l":4.9101,"n":439,"o":5.02,"t":"2025-05-12T04:00:00Z","v":20794,"vw":5.082382},{"c":5.07,"h":5.4636,"l":5,"n":594,"o":5.17,"t":"2025-05-13T04:00:00Z","v":34811,"vw":5.16475},{"c":4.9,"h":5.25,"l":4.9,"n":614,"o":5.13,"t":"2025-05-14T04:00:00Z","v":32733,"vw":5.003159},{"c":5.11,"h":5.39,"l":4.975,"n":505,"o":5.04,"t":"2025-05-15T04:00:00Z","v":36967,"vw":5.165264},{"c":5.14,"h":5.5093,"l":5.14,"n":546,"o":5.21,"t":"2025-05-16T04:00:00Z","v":34589,"vw":5.240702},{"c":5.18,"h":5.5,"l":4.98,"n":1030,"o":5.15,"t":"2025-05-19T04:00:00Z","v":48818,"vw":5.23757},{"c":5.37,"h":5.47,"l":4.9501,"n":873,"o":5.1,"t":"2025-05-20T04:00:00Z","v":35449,"vw":5.254152},{"c":5.44,"h":5.52,"l":5.16,"n":716,"o":5.22,"t":"2025-05-21T04:00:00Z","v":40348,"vw":5.338861},{"c":5.35,"h":5.57,"l":5.2,"n":809,"o":5.31,"t":"2025-05-22T04:00:00Z","v":39851,"vw":5.387611},{"c":5.56,"h":5.64,"l":5.23,"n":794,"o":5.23,"t":"2025-05-23T04:00:00Z","v":48238,"vw":5.463786},{"c":5.59,"h":5.68,"l":5.32,"n":1408,"o":5.57,"t":"2025-05-27T04:00:00Z","v":96525,"vw":5.502006},{"c":5.57,"h":5.6,"l":5.43,"n":1416,"o":5.6,"t":"2025-05-28T04:00:00Z","v":54427,"vw":5.533366},{"c":5.48,"h":5.6,"l":5.35,"n":812,"o":5.6,"t":"2025-05-29T04:00:00Z","v":35823,"vw":5.478037},{"c":5,"h":5.58,"l":5,"n":658,"o":5.46,"t":"2025-05-30T04:00:00Z","v":50549,"vw":5.192729},{"c":5.21,"h":5.42,"l":4.96,"n":766,"o":4.96,"t":"2025-06-02T04:00:00Z","v":31154,"vw":5.236284},{"c":5.19,"h":5.47,"l":5.171,"n":1248,"o":5.26,"t":"2025-06-03T04:00:00Z","v":24958,"vw":5.303808},{"c":5.16,"h":5.265,"l":5.0901,"n":743,"o":5.18,"t":"2025-06-04T04:00:00Z","v":20216,"vw":5.200276},{"c":5.34,"h":5.5,"l":5.02,"n":1080,"o":5.11,"t":"2025-06-05T04:00:00Z","v":54312,"vw":5.225807},{"c":5.39,"h":5.6,"l":5.26,"n":784,"o":5.49,"t":"2025-06-06T04:00:00Z","v":48596,"vw":5.455471},{"c":5.59,"h":5.6,"l":5.37,"n":1133,"o":5.5,"t":"2025-06-09T04:00:00Z","v":34341,"vw":5.511884},{"c":5.58,"h":5.58,"l":5.3001,"n":978,"o":5.58,"t":"2025-06-10T04:00:00Z","v":34836,"vw":5.543768},{"c":5.25,"h":5.5,"l":5.13,"n":972,"o":5.46,"t":"2025-06-11T04:00:00Z","v":40871,"vw":5.346036},{"c":5.5,"h":5.55,"l":5.22,"n":803,"o":5.22,"t":"2025-06-12T04:00:00Z","v":33886,"vw":5.450373},{"c":5.19,"h":5.53,"l":5.08,"n":830,"o":5.34,"t":"2025-06-13T04:00:00Z","v":34602,"vw":5.320711},{"c":5.51,"h":5.58,"l":5.22,"n":1653,"o":5.22,"t":"2025-06-16T04:00:00Z","v":27907,"vw":5.484365},{"c":5.19,"h":5.5,"l":5.19,"n":987,"o":5.49,"t":"2025-06-17T04:00:00Z","v":29613,"vw":5.300329},{"c":5.38,"h":5.535,"l":5.1784,"n":1216,"o":5.28,"t":"2025-06-18T04:00:00Z","v":46348,"vw":5.358596},{"c":5.59,"h":5.65,"l":5.325,"n":1056,"o":5.49,"t":"2025-06-20T04:00:00Z","v":364442,"vw":5.582534},{"c":5.29,"h":5.63,"l":5.24,"n":1443,"o":5.4,"t":"2025-06-23T04:00:00Z","v":84253,"vw":5.421326},{"c":5.23,"h":5.568,"l":5.16,"n":1163,"o":5.568,"t":"2025-06-24T04:00:00Z","v":42321,"vw":5.290042},{"c":5.21,"h":5.37,"l":5,"n":1578,"o":5.22,"t":"2025-06-25T04:00:00Z","v":55227,"vw":5.112283},{"c":5.07,"h":5.2,"l":5,"n":1480,"o":5.08,"t":"2025-06-26T04:00:00Z","v":63886,"vw":5.090926},{"c":5.32,"h":5.5,"l":5.04,"n":2193,"o":5.04,"t":"2025-06-27T04:00:00Z","v":1815965,"vw":5.318778},{"c":5.45,"h":5.63,"l":5.28,"n":2558,"o":5.35,"t":"2025-06-30T04:00:00Z","v":142860,"vw":5.444066},{"c":5.15,"h":5.355,"l":5.11,"n":1231,"o":5.265,"t":"2025-07-01T04:00:00Z","v":40913,"vw":5.169597},{"c":4.9,"h":5.21,"l":4.81,"n":1085,"o":5.11,"t":"2025-07-02T04:00:00Z","v":72088,"vw":4.973381},{"c":5.07,"h":5.07,"l":4.85,"n":772,"o":4.9,"t":"2025-07-03T04:00:00Z","v":30676,"vw":4.954868},{"c":4.96,"h":5.07,"l":4.775,"n":1246,"o":5.07,"t":"2025-07-07T04:00:00Z","v":55126,"vw":4.940931},{"c":5.17,"h":5.2,"l":4.9,"n":1210,"o":4.96,"t":"2025-07-08T04:00:00Z","v":67429,"vw":5.115558},{"c":5.01,"h":5.0999,"l":4.91,"n":479,"o":5.08,"t":"2025-07-09T04:00:00Z","v":18563,"vw":5.008567},{"c":5,"h":5.105,"l":4.85,"n":582,"o":4.9324,"t":"2025-07-10T04:00:00Z","v":39629,"vw":4.987869},{"c":4.89,"h":5.025,"l":4.88,"n":430,"o":5.015,"t":"2025-07-11T04:00:00Z","v":27428,"vw":4.927469},{"c":4.98,"h":5.03,"l":4.815,"n":332,"o":4.89,"t":"2025-07-14T04:00:00Z","v":16242,"vw":4.939532},{"c":4.74,"h":5,"l":4.715,"n":432,"o":4.98,"t":"2025-07-15T04:00:00Z","v":34905,"vw":4.795199},{"c":4.71,"h":4.77,"l":4.62,"n":623,"o":4.67,"t":"2025-07-16T04:00:00Z","v":32474,"vw":4.703433},{"c":4.72,"h":4.8384,"l":4.71,"n":666,"o":4.8,"t":"2025-07-17T04:00:00Z","v":31457,"vw":4.731156},{"c":4.6,"h":4.79,"l":4.57,"n":619,"o":4.79,"t":"2025-07-18T04:00:00Z","v":30922,"vw":4.637507},{"c":4.57,"h":4.79,"l":4.425,"n":827,"o":4.58,"t":"2025-07-21T04:00:00Z","v":47009,"vw":4.537696},{"c":4.5,"h":4.5993,"l":4.41,"n":695,"o":4.41,"t":"2025-07-22T04:00:00Z","v":62894,"vw":4.479611},{"c":4.7,"h":4.73,"l":4.51,"n":370,"o":4.51,"t":"2025-07-23T04:00:00Z","v":37523,"vw":4.633479},{"c":4.67,"h":4.7,"l":4.61,"n":504,"o":4.7,"t":"2025-07-24T04:00:00Z","v":27802,"vw":4.647281},{"c":4.56,"h":4.7,"l":4.43,"n":432,"o":4.43,"t":"2025-07-25T04:00:00Z","v":29970,"vw":4.561628},{"c":4.55,"h":4.66,"l":4.485,"n":368,"o":4.5911,"t":"2025-07-28T04:00:00Z","v":23492,"vw":4.56454},{"c":4.34,"h":4.83,"l":4.18,"n":1037,"o":4.62,"t":"2025-07-29T04:00:00Z","v":72578,"vw":4.375291},{"c":4.43,"h":4.65,"l":4.29,"n":965,"o":4.5458,"t":"2025-07-30T04:00:00Z","v":105182,"vw":4.496047},{"c":4.23,"h":4.54,"l":4.23,"n":377,"o":4.39,"t":"2025-07-31T04:00:00Z","v":30393,"vw":4.288534},{"c":4.18,"h":4.31,"l":4.05,"n":642,"o":4.18,"t":"2025-08-01T04:00:00Z","v":60247,"vw":4.204943},{"c":4.2,"h":4.246,"l":4.125,"n":287,"o":4.13,"t":"2025-08-04T04:00:00Z","v":12912,"vw":4.198773},{"c":4.21,"h":4.3,"l":4.1,"n":870,"o":4.205,"t":"2025-08-05T04:00:00Z","v":65150,"vw":4.177924},{"c":3.95,"h":4.25,"l":3.81,"n":923,"o":4.22,"t":"2025-08-06T04:00:00Z","v":142481,"vw":3.960674},{"c":3.67,"h":4.05,"l":3.46,"n":1471,"o":3.8,"t":"2025-08-07T04:00:00Z","v":261662,"vw":3.641126},{"c":3.95,"h":3.99,"l":3.6,"n":724,"o":3.72,"t":"2025-08-08T04:00:00Z","v":103135,"vw":3.79349},{"c":3.57,"h":3.9,"l":3.475,"n":714,"o":3.9,"t":"2025-08-11T04:00:00Z","v":110633,"vw":3.579204},{"c":3.65,"h":3.8,"l":3.42,"n":711,"o":3.57,"t":"2025-08-12T04:00:00Z","v":79412,"vw":3.586592},{"c":3.95,"h":4,"l":3.45,"n":1369,"o":3.79,"t":"2025-08-13T04:00:00Z","v":196292,"vw":3.64029},{"c":3.88,"h":4,"l":3.6937,"n":423,"o":3.83,"t":"2025-08-14T04:00:00Z","v":31400,"vw":3.84806},{"c":4.55,"h":4.64,"l":3.855,"n":1559,"o":3.91,"t":"2025-08-15T04:00:00Z","v":141557,"vw":4.292424},{"c":4.86,"h":4.9482,"l":4.5516,"n":1276,"o":4.62,"t":"2025-08-18T04:00:00Z","v":112146,"vw":4.793206},{"c":4.65,"h":4.9,"l":4.1715,"n":881,"o":4.9,"t":"2025-08-19T04:00:00Z","v":131087,"vw":4.505292},{"c":5.12,"h":5.14,"l":4.46,"n":1263,"o":4.66,"t":"2025-08-20T04:00:00Z","v":105018,"vw":4.92088},{"c":4.96,"h":5.28,"l":4.9255,"n":841,"o":5.11,"t":"2025-08-21T04:00:00Z","v":84326,"vw":5.08753},{"c":5.05,"h":5.145,"l":4.8996,"n":2231,"o":4.91,"t":"2025-08-22T04:00:00Z","v":166429,"vw":5.026037},{"c":4.93,"h":5.175,"l":4.9,"n":1718,"o":5.08,"t":"2025-08-25T04:00:00Z","v":142398,"vw":5.01124},{"c":5.1,"h":5.21,"l":4.87,"n":1989,"o":4.9,"t":"2025-08-26T04:00:00Z","v":189561,"vw":5.065538},{"c":5.1,"h":5.17,"l":4.7806,"n":1523,"o":5.04,"t":"2025-08-27T04:00:00Z","v":173603,"vw":4.991814},{"c":5.11,"h":5.3326,"l":5,"n":935,"o":5.17,"t":"2025-08-28T04:00:00Z","v":90293,"vw":5.118419},{"c":5.235,"h":5.3,"l":5.02,"n":575,"o":5.17,"t":"2025-08-29T04:00:00Z","v":58512,"vw":5.183608},{"c":5.16,"h":5.265,"l":5.0701,"n":829,"o":5.25,"t":"2025-09-02T04:00:00Z","v":75801,"vw":5.172555},{"c":4.98,"h":5.16,"l":4.8,"n":1098,"o":5.12,"t":"2025-09-03T04:00:00Z","v":105040,"vw":4.952514},{"c":5.15,"h":5.17,"l":4.86,"n":775,"o":4.94,"t":"2025-09-04T04:00:00Z","v":73775,"vw":5.009814},{"c":4.99,"h":5.24,"l":4.94,"n":1109,"o":5.16,"t":"2025-09-05T04:00:00Z","v":74201,"vw":5.07062},{"c":5.01,"h":5.05,"l":4.9001,"n":1308,"o":5.02,"t":"2025-09-08T04:00:00Z","v":56474,"vw":5.004958},{"c":4.9,"h":5.1,"l":4.81,"n":1168,"o":5.05,"t":"2025-09-09T04:00:00Z","v":102526,"vw":4.915098},{"c":4.73,"h":4.92,"l":4.71,"n":1295,"o":4.9,"t":"2025-09-10T04:00:00Z","v":77687,"vw":4.803149},{"c":4.68,"h":4.8,"l":4.59,"n":1273,"o":4.74,"t":"2025-09-11T04:00:00Z","v":75028,"vw":4.711001},{"c":4.43,"h":4.715,"l":4.41,"n":1166,"o":4.64,"t":"2025-09-12T04:00:00Z","v":117301,"vw":4.54139},{"c":4.6,"h":4.9299,"l":4.42,"n":982,"o":4.42,"t":"2025-09-15T04:00:00Z","v":51839,"vw":4.577587},{"c":4.73,"h":4.77,"l":4.5,"n":1009,"o":4.58,"t":"2025-09-16T04:00:00Z","v":76013,"vw":4.655492},{"c":4.8,"h":4.83,"l":4.65,"n":742,"o":4.73,"t":"2025-09-17T04:00:00Z","v":124475,"vw":4.779946},{"c":4.92,"h":5.04,"l":4.71,"n":1387,"o":4.71,"t":"2025-09-18T04:00:00Z","v":134437,"vw":4.91281},{"c":4.9,"h":5.0399,"l":4.8001,"n":1334,"o":4.92,"t":"2025-09-19T04:00:00Z","v":871167,"vw":4.901683},{"c":4.88,"h":4.99,"l":4.71,"n":964,"o":4.84,"t":"2025-09-22T04:00:00Z","v":138504,"vw":4.858092},{"c":4.87,"h":4.97,"l":4.76,"n":1122,"o":4.89,"t":"2025-09-23T04:00:00Z","v":152124,"vw":4.874315},{"c":4.84,"h":5,"l":4.76,"n":886,"o":4.85,"t":"2025-09-24T04:00:00Z","v":82404,"vw":4.884816},{"c":4.76,"h":4.894,"l":4.71,"n":420,"o":4.8,"t":"2025-09-25T04:00:00Z","v":39551,"vw":4.794018},{"c":4.7,"h":4.75,"l":4.6246,"n":320,"o":4.75,"t":"2025-09-26T04:00:00Z","v":27758,"vw":4.69464},{"c":4.67,"h":4.72,"l":4.13,"n":691,"o":4.64,"t":"2025-09-29T04:00:00Z","v":52571,"vw":4.620873},{"c":4.65,"h":4.7,"l":4.5784,"n":1055,"o":4.65,"t":"2025-09-30T04:00:00Z","v":60432,"vw":4.628095},{"c":4.56,"h":4.79,"l":4.55,"n":749,"o":4.63,"t":"2025-10-01T04:00:00Z","v":53755,"vw":4.653345},{"c":4.52,"h":4.6,"l":4.415,"n":831,"o":4.51,"t":"2025-10-02T04:00:00Z","v":53636,"vw":4.504061},{"c":4.62,"h":4.7,"l":4.43,"n":649,"o":4.57,"t":"2025-10-03T04:00:00Z","v":95699,"vw":4.593861},{"c":4.63,"h":4.66,"l":4.49,"n":758,"o":4.62,"t":"2025-10-06T04:00:00Z","v":55718,"vw":4.597196},{"c":4.78,"h":4.8,"l":4.57,"n":2041,"o":4.64,"t":"2025-10-07T04:00:00Z","v":181419,"vw":4.681624},{"c":4.85,"h":4.85,"l":4.56,"n":1912,"o":4.8,"t":"2025-10-08T04:00:00Z","v":189177,"vw":4.715819},{"c":4.42,"h":4.85,"l":4.35,"n":2704,"o":4.85,"t":"2025-10-09T04:00:00Z","v":263740,"vw":4.55567},{"c":4.32,"h":4.46,"l":4.21,"n":1848,"o":4.42,"t":"2025-10-10T04:00:00Z","v":146606,"vw":4.317045},{"c":4.59,"h":4.59,"l":4.19,"n":1923,"o":4.33,"t":"2025-10-13T04:00:00Z","v":158098,"vw":4.442599},{"c":4.68,"h":4.71,"l":4.45,"n":2358,"o":4.54,"t":"2025-10-14T04:00:00Z","v":145130,"vw":4.591579},{"c":4.54,"h":4.7,"l":4.515,"n":2064,"o":4.68,"t":"2025-10-15T04:00:00Z","v":146102,"vw":4.585475},{"c":4.75,"h":4.75,"l":4.39,"n":2311,"o":4.55,"t":"2025-10-16T04:00:00Z","v":157392,"vw":4.580804},{"c":5.02,"h":5.02,"l":4.67,"n":2373,"o":4.74,"t":"2025-10-17T04:00:00Z","v":212959,"vw":4.842083},{"c":5.28,"h":5.315,"l":5.01,"n":1791,"o":5.06,"t":"2025-10-20T04:00:00Z","v":161012,"vw":5.166892},{"c":5.14,"h":5.33,"l":5.07,"n":2027,"o":5.27,"t":"2025-10-21T04:00:00Z","v":167836,"vw":5.17525},{"c":5.12,"h":5.15,"l":5,"n":1050,"o":5.14,"t":"2025-10-22T04:00:00Z","v":94657,"vw":5.079252},{"c":5.13,"h":5.14,"l":4.8698,"n":746,"o":5.07,"t":"2025-10-23T04:00:00Z","v":60581,"vw":5.034849},{"c":5.12,"h":5.18,"l":5.09,"n":801,"o":5.18,"t":"2025-10-24T04:00:00Z","v":97318,"vw":5.125126},{"c":5.02,"h":5.19,"l":4.96,"n":891,"o":5.12,"t":"2025-10-27T04:00:00Z","v":77045,"vw":5.064593},{"c":4.91,"h":5.0994,"l":4.89,"n":817,"o":4.99,"t":"2025-10-28T04:00:00Z","v":80138,"vw":4.952468},{"c":4.74,"h":4.9499,"l":4.71,"n":874,"o":4.9,"t":"2025-10-29T04:00:00Z","v":85307,"vw":4.787478},{"c":4.67,"h":4.76,"l":4.57,"n":627,"o":4.7,"t":"2025-10-30T04:00:00Z","v":51671,"vw":4.649044},{"c":4.74,"h":4.81,"l":4.582,"n":388,"o":4.62,"t":"2025-10-31T04:00:00Z","v":37926,"vw":4.687865},{"c":4.71,"h":4.78,"l":4.5001,"n":716,"o":4.75,"t":"2025-11-03T05:00:00Z","v":54105,"vw":4.627893},{"c":4.7,"h":4.8,"l":4.63,"n":648,"o":4.76,"t":"2025-11-04T05:00:00Z","v":44392,"vw":4.71578},{"c":4.45,"h":4.65,"l":4.41,"n":1230,"o":4.65,"t":"2025-11-05T05:00:00Z","v":111590,"vw":4.515442},{"c":4.39,"h":4.5,"l":4.2501,"n":876,"o":4.41,"t":"2025-11-06T05:00:00Z","v":112109,"vw":4.385435},{"c":4.39,"h":4.41,"l":4.2774,"n":907,"o":4.38,"t":"2025-11-07T05:00:00Z","v":64910,"vw":4.38226},{"c":4,"h":4.499,"l":3.99,"n":2041,"o":4.44,"t":"2025-11-10T05:00:00Z","v":203022,"vw":4.162404},{"c":4.34,"h":4.39,"l":4.01,"n":1751,"o":4.06,"t":"2025-11-11T05:00:00Z","v":63965,"vw":4.226019},{"c":4.42,"h":4.54,"l":4.3,"n":1272,"o":4.35,"t":"2025-11-12T05:00:00Z","v":73049,"vw":4.414675},{"c":4.39,"h":4.53,"l":4,"n":2536,"o":4.5,"t":"2025-11-13T05:00:00Z","v":200485,"vw":4.306375},{"c":4.56,"h":4.88,"l":3.79,"n":1786,"o":4.09,"t":"2025-11-14T05:00:00Z","v":146824,"vw":4.433936},{"c":4.48,"h":4.6,"l":4.36,"n":1134,"o":4.53,"t":"2025-11-17T05:00:00Z","v":62491,"vw":4.468831},{"c":4.6,"h":4.64,"l":4.465,"n":1406,"o":4.5,"t":"2025-11-18T05:00:00Z","v":121939,"vw":4.541994},{"c":4.58,"h":4.69,"l":4.5,"n":1141,"o":4.58,"t":"2025-11-19T05:00:00Z","v":68370,"vw":4.605044},{"c":4.96,"h":5.09,"l":4.5702,"n":1612,"o":4.65,"t":"2025-11-20T05:00:00Z","v":169140,"vw":4.857383},{"c":5.07,"h":5.1,"l":4.71,"n":1131,"o":4.8,"t":"2025-11-21T05:00:00Z","v":104380,"vw":4.946883},{"c":5.55,"h":5.95,"l":4.975,"n":2906,"o":5.07,"t":"2025-11-24T05:00:00Z","v":322870,"vw":5.540452},{"c":6.29,"h":6.4,"l":5.4101,"n":2353,"o":5.61,"t":"2025-11-25T05:00:00Z","v":254090,"vw":5.939726},{"c":6.47,"h":6.51,"l":5.9712,"n":2346,"o":6.29,"t":"2025-11-26T05:00:00Z","v":181002,"vw":6.404806},{"c":6.87,"h":6.91,"l":6.56,"n":2010,"o":6.56,"t":"2025-11-28T05:00:00Z","v":176520,"vw":6.795614},{"c":7,"h":7.3195,"l":6.6401,"n":3403,"o":6.76,"t":"2025-12-01T05:00:00Z","v":280944,"vw":6.996327},{"c":6.45,"h":7,"l":6.265,"n":2804,"o":7,"t":"2025-12-02T05:00:00Z","v":190223,"vw":6.598895},{"c":6.43,"h":6.81,"l":6.06,"n":3686,"o":6.44,"t":"2025-12-03T05:00:00Z","v":207878,"vw":6.409264},{"c":6.7,"h":6.87,"l":6.41,"n":2664,"o":6.41,"t":"2025-12-04T05:00:00Z","v":95468,"vw":6.696247},{"c":7.06,"h":7.265,"l":6.605,"n":1992,"o":6.785,"t":"2025-12-05T05:00:00Z","v":129127,"vw":6.971574},{"c":6.74,"h":7.12,"l":6.67,"n":2130,"o":7.12,"t":"2025-12-08T05:00:00Z","v":84730,"vw":6.831734},{"c":6.91,"h":7.09,"l":6.69,"n":1983,"o":6.71,"t":"2025-12-09T05:00:00Z","v":139013,"vw":6.964577},{"c":7.25,"h":7.36,"l":6.705,"n":2792,"o":6.91,"t":"2025-12-10T05:00:00Z","v":293266,"vw":7.033506},{"c":7.5,"h":7.6979,"l":6.95,"n":2671,"o":7.26,"t":"2025-12-11T05:00:00Z","v":296534,"vw":7.347476},{"c":7.305,"h":7.69,"l":7.25,"n":2505,"o":7.55,"t":"2025-12-12T05:00:00Z","v":185663,"vw":7.413872},{"c":7.31,"h":7.39,"l":7.1,"n":2040,"o":7.39,"t":"2025-12-15T05:00:00Z","v":113174,"vw":7.264039},{"c":7.42,"h":7.45,"l":6.96,"n":2677,"o":7.2,"t":"2025-12-16T05:00:00Z","v":141657,"vw":7.342064},{"c":7.3,"h":7.5,"l":7.23,"n":2360,"o":7.39,"t":"2025-12-17T05:00:00Z","v":136114,"vw":7.34091},{"c":7.28,"h":7.53,"l":7.1101,"n":3555,"o":7.37,"t":"2025-12-18T05:00:00Z","v":161475,"vw":7.343032},{"c":7.42,"h":7.52,"l":7.1,"n":3484,"o":7.26,"t":"2025-12-19T05:00:00Z","v":1689192,"vw":7.407088},{"c":7.46,"h":7.95,"l":7.305,"n":2076,"o":7.43,"t":"2025-12-22T05:00:00Z","v":150706,"vw":7.604098},{"c":7.05,"h":7.4176,"l":6.8,"n":2182,"o":7.39,"t":"2025-12-23T05:00:00Z","v":128327,"vw":7.072474},{"c":7.06,"h":7.28,"l":6.99,"n":537,"o":7.04,"t":"2025-12-24T05:00:00Z","v":32719,"vw":7.122195},{"c":6.87,"h":7.1844,"l":6.81,"n":811,"o":7.04,"t":"2025-12-26T05:00:00Z","v":37494,"vw":6.897114},{"c":6.86,"h":7.05,"l":6.68,"n":957,"o":6.81,"t":"2025-12-29T05:00:00Z","v":59398,"vw":6.852534},{"c":6.64,"h":6.86,"l":6.61,"n":1084,"o":6.86,"t":"2025-12-30T05:00:00Z","v":53080,"vw":6.697705},{"c":6.98,"h":7.09,"l":6.64,"n":2568,"o":6.71,"t":"2025-12-31T05:00:00Z","v":88698,"vw":6.937084},{"c":6.1,"h":7.2,"l":6.06,"n":3295,"o":6.96,"t":"2026-01-02T05:00:00Z","v":167068,"vw":6.268781},{"c":6.11,"h":6.2,"l":5.6,"n":1996,"o":6.13,"t":"2026-01-05T05:00:00Z","v":182896,"vw":5.907738},{"c":5.89,"h":6.13,"l":5.7,"n":2011,"o":6.05,"t":"2026-01-06T05:00:00Z","v":155085,"vw":5.861472},{"c":6.1,"h":6.15,"l":5.82,"n":1151,"o":5.87,"t":"2026-01-07T05:00:00Z","v":82801,"vw":6.013488},{"c":6.14,"h":6.26,"l":6.01,"n":1822,"o":6.02,"t":"2026-01-08T05:00:00Z","v":83900,"vw":6.11145},{"c":5.8,"h":6.3,"l":5.75,"n":1619,"o":6.15,"t":"2026-01-09T05:00:00Z","v":82305,"vw":5.935896},{"c":5.87,"h":6.01,"l":5.59,"n":2111,"o":5.84,"t":"2026-01-12T05:00:00Z","v":150984,"vw":5.770548},{"c":5.9,"h":6,"l":5.64,"n":1256,"o":5.89,"t":"2026-01-13T05:00:00Z","v":126714,"vw":5.845886},{"c":5.83,"h":5.92,"l":5.67,"n":1011,"o":5.92,"t":"2026-01-14T05:00:00Z","v":98583,"vw":5.80758},{"c":6.15,"h":6.33,"l":5.8,"n":1811,"o":5.8,"t":"2026-01-15T05:00:00Z","v":242891,"vw":6.150895},{"c":5.525,"h":6.175,"l":5.52,"n":2025,"o":6.15,"t":"2026-01-16T05:00:00Z","v":165283,"vw":5.712559},{"c":5.26,"h":5.66,"l":5.24,"n":2810,"o":5.61,"t":"2026-01-20T05:00:00Z","v":226150,"vw":5.384077},{"c":5.53,"h":5.5616,"l":5.25,"n":1033,"o":5.25,"t":"2026-01-21T05:00:00Z","v":104533,"vw":5.455686},{"c":5.49,"h":5.8721,"l":5.37,"n":1621,"o":5.58,"t":"2026-01-22T05:00:00Z","v":156478,"vw":5.62169},{"c":5.44,"h":5.51,"l":5.3,"n":1428,"o":5.49,"t":"2026-01-23T05:00:00Z","v":92547,"vw":5.398235},{"c":5.27,"h":5.5,"l":5.21,"n":1373,"o":5.43,"t":"2026-01-26T05:00:00Z","v":137002,"vw":5.319995},{"c":5.22,"h":5.32,"l":5.16,"n":822,"o":5.27,"t":"2026-01-27T05:00:00Z","v":100779,"vw":5.231217},{"c":4.95,"h":5.24,"l":4.91,"n":1556,"o":5.2,"t":"2026-01-28T05:00:00Z","v":189241,"vw":5.0254},{"c":4.99,"h":5.065,"l":4.86,"n":1327,"o":4.95,"t":"2026-01-29T05:00:00Z","v":96882,"vw":4.946965},{"c":4.97,"h":5.04,"l":4.88,"n":1809,"o":4.93,"t":"2026-01-30T05:00:00Z","v":130712,"vw":4.965858},{"c":5.11,"h":5.22,"l":4.73,"n":1834,"o":4.99,"t":"2026-02-02T05:00:00Z","v":204602,"vw":5.128474},{"c":5.05,"h":5.2,"l":4.93,"n":934,"o":5.13,"t":"2026-02-03T05:00:00Z","v":90149,"vw":5.016602},{"c":4.91,"h":5.165,"l":4.89,"n":1868,"o":5.1,"t":"2026-02-04T05:00:00Z","v":108368,"vw":5.031881},{"c":4.68,"h":4.91,"l":4.645,"n":1375,"o":4.91,"t":"2026-02-05T05:00:00Z","v":90788,"vw":4.75596},{"c":4.75,"h":4.875,"l":4.605,"n":1250,"o":4.74,"t":"2026-02-06T05:00:00Z","v":131201,"vw":4.775173},{"c":4.52,"h":4.75,"l":4.47,"n":1257,"o":4.68,"t":"2026-02-09T05:00:00Z","v":130352,"vw":4.539603},{"c":4.55,"h":4.77,"l":4.38,"n":1281,"o":4.49,"t":"2026-02-10T05:00:00Z","v":114633,"vw":4.601364},{"c":4.8,"h":4.86,"l":4.435,"n":1427,"o":4.59,"t":"2026-02-11T05:00:00Z","v":76857,"vw":4.727103},{"c":4.77,"h":4.87,"l":4.735,"n":883,"o":4.87,"t":"2026-02-12T05:00:00Z","v":55029,"vw":4.77084},{"c":4.87,"h":5.04,"l":4.77,"n":805,"o":4.78,"t":"2026-02-13T05:00:00Z","v":42335,"vw":4.889318},{"c":4.77,"h":4.981,"l":4.75,"n":697,"o":4.88,"t":"2026-02-17T05:00:00Z","v":45469,"vw":4.84332},{"c":4.64,"h":4.95,"l":4.62,"n":1168,"o":4.76,"t":"2026-02-18T05:00:00Z","v":87878,"vw":4.782955},{"c":4.61,"h":4.84,"l":4.5,"n":617,"o":4.63,"t":"2026-02-19T05:00:00Z","v":58281,"vw":4.573082},{"c":5.45,"h":5.4999,"l":4.91,"n":7742,"o":4.91,"t":"2026-02-20T05:00:00Z","v":1310904,"vw":5.305665},{"c":4.99,"h":5.55,"l":4.96,"n":3939,"o":5.47,"t":"2026-02-23T05:00:00Z","v":202950,"vw":5.097101},{"c":5.32,"h":5.57,"l":5.25,"n":2052,"o":5.25,"t":"2026-02-24T05:00:00Z","v":174090,"vw":5.389452},{"c":5.42,"h":5.5399,"l":5.15,"n":1666,"o":5.36,"t":"2026-02-25T05:00:00Z","v":99996,"vw":5.396704},{"c":5.38,"h":5.58,"l":5.1001,"n":2595,"o":5.58,"t":"2026-02-26T05:00:00Z","v":202241,"vw":5.344761},{"c":5.06,"h":5.365,"l":5.01,"n":1854,"o":5.31,"t":"2026-02-27T05:00:00Z","v":137512,"vw":5.095563},{"c":5.01,"h":5.1,"l":4.947,"n":1793,"o":5,"t":"2026-03-02T05:00:00Z","v":152578,"vw":5.028504},{"c":4.94,"h":5.06,"l":4.81,"n":2909,"o":4.91,"t":"2026-03-03T05:00:00Z","v":240712,"vw":4.932327},{"c":5,"h":5.125,"l":4.86,"n":2177,"o":4.99,"t":"2026-03-04T05:00:00Z","v":165594,"vw":5.017136},{"c":4.77,"h":5.0346,"l":4.76,"n":2907,"o":4.94,"t":"2026-03-05T05:00:00Z","v":248287,"vw":4.849748},{"c":4.465,"h":4.96,"l":4.125,"n":5734,"o":4.7,"t":"2026-03-06T05:00:00Z","v":756115,"vw":4.407874},{"c":4.615,"h":4.85,"l":4.33,"n":3927,"o":4.33,"t":"2026-03-09T04:00:00Z","v":272163,"vw":4.61851},{"c":4.26,"h":4.65,"l":4.26,"n":2022,"o":4.6,"t":"2026-03-10T04:00:00Z","v":178371,"vw":4.460463},{"c":4.16,"h":4.425,"l":4.14,"n":2053,"o":4.25,"t":"2026-03-11T04:00:00Z","v":170127,"vw":4.206226},{"c":4.1,"h":4.2,"l":4.04,"n":2118,"o":4.07,"t":"2026-03-12T04:00:00Z","v":164268,"vw":4.120246},{"c":4.08,"h":4.23,"l":3.98,"n":2042,"o":4.13,"t":"2026-03-13T04:00:00Z","v":170494,"vw":4.076768},{"c":4.12,"h":4.28,"l":4.12,"n":1661,"o":4.12,"t":"2026-03-16T04:00:00Z","v":137980,"vw":4.169281},{"c":4.02,"h":4.38,"l":4,"n":1375,"o":4.12,"t":"2026-03-17T04:00:00Z","v":123467,"vw":4.091918},{"c":3.85,"h":4.06,"l":3.85,"n":2503,"o":4.03,"t":"2026-03-18T04:00:00Z","v":252907,"vw":3.916753},{"c":3.86,"h":3.96,"l":3.7,"n":2619,"o":3.79,"t":"2026-03-19T04:00:00Z","v":237146,"vw":3.806489},{"c":3.93,"h":3.93,"l":3.75,"n":2116,"o":3.87,"t":"2026-03-20T04:00:00Z","v":396266,"vw":3.893302},{"c":3.92,"h":3.99,"l":3.76,"n":2270,"o":3.99,"t":"2026-03-23T04:00:00Z","v":236081,"vw":3.88119},{"c":3.89,"h":3.97,"l":3.7,"n":1752,"o":3.84,"t":"2026-03-24T04:00:00Z","v":139345,"vw":3.841676},{"c":4.01,"h":4.09,"l":3.91,"n":2328,"o":3.95,"t":"2026-03-25T04:00:00Z","v":153904,"vw":4.009368},{"c":3.92,"h":4.05,"l":3.81,"n":1437,"o":4,"t":"2026-03-26T04:00:00Z","v":182324,"vw":3.912556},{"c":3.85,"h":4.025,"l":3.8,"n":2347,"o":3.85,"t":"2026-03-27T04:00:00Z","v":142018,"vw":3.856001},{"c":3.71,"h":3.91,"l":3.61,"n":2632,"o":3.87,"t":"2026-03-30T04:00:00Z","v":257298,"vw":3.739773},{"c":4,"h":4.02,"l":3.73,"n":2206,"o":3.75,"t":"2026-03-31T04:00:00Z","v":185241,"vw":3.932535},{"c":4.18,"h":4.3,"l":4.01,"n":1746,"o":4.01,"t":"2026-04-01T04:00:00Z","v":124512,"vw":4.17844},{"c":4.24,"h":4.26,"l":4.09,"n":1070,"o":4.23,"t":"2026-04-02T04:00:00Z","v":67570,"vw":4.225558},{"c":4.08,"h":4.2244,"l":4.07,"n":2207,"o":4.21,"t":"2026-04-06T04:00:00Z","v":175542,"vw":4.13873},{"c":3.96,"h":4.01,"l":3.62,"n":2830,"o":3.98,"t":"2026-04-07T04:00:00Z","v":289759,"vw":3.869075},{"c":4.14,"h":4.21,"l":4,"n":2274,"o":4.13,"t":"2026-04-08T04:00:00Z","v":144555,"vw":4.097856},{"c":4.23,"h":4.27,"l":4.038,"n":1315,"o":4.11,"t":"2026-04-09T04:00:00Z","v":98073,"vw":4.190449},{"c":4.22,"h":4.43,"l":4.18,"n":2058,"o":4.2,"t":"2026-04-10T04:00:00Z","v":146056,"vw":4.289359},{"c":4.35,"h":4.575,"l":4.06,"n":2054,"o":4.22,"t":"2026-04-13T04:00:00Z","v":181202,"vw":4.436919},{"c":4.4,"h":4.48,"l":4.23,"n":1650,"o":4.37,"t":"2026-04-14T04:00:00Z","v":130982,"vw":4.393479},{"c":4.49,"h":4.5,"l":4.325,"n":1916,"o":4.39,"t":"2026-04-15T04:00:00Z","v":163386,"vw":4.462593},{"c":4.49,"h":4.545,"l":4.44,"n":1759,"o":4.48,"t":"2026-04-16T04:00:00Z","v":153888,"vw":4.485936},{"c":4.65,"h":4.77,"l":4.4701,"n":3249,"o":4.55,"t":"2026-04-17T04:00:00Z","v":224372,"vw":4.646759},{"c":4.6,"h":4.6804,"l":4.53,"n":1622,"o":4.65,"t":"2026-04-20T04:00:00Z","v":103146,"vw":4.599983},{"c":4.53,"h":4.645,"l":4.4434,"n":1725,"o":4.62,"t":"2026-04-21T04:00:00Z","v":124899,"vw":4.55118},{"c":4.6,"h":4.65,"l":4.49,"n":1784,"o":4.5,"t":"2026-04-22T04:00:00Z","v":109130,"vw":4.590675},{"c":4.63,"h":4.8499,"l":4.57,"n":1585,"o":4.6,"t":"2026-04-23T04:00:00Z","v":78964,"vw":4.696509},{"c":4.64,"h":4.64,"l":4.5,"n":1146,"o":4.62,"t":"2026-04-24T04:00:00Z","v":49973,"vw":4.598398},{"c":4.5,"h":4.7213,"l":4.5,"n":1752,"o":4.63,"t":"2026-04-27T04:00:00Z","v":117672,"vw":4.545329},{"c":4.49,"h":4.61,"l":4.37,"n":1811,"o":4.49,"t":"2026-04-28T04:00:00Z","v":116497,"vw":4.478844},{"c":4.26,"h":4.5,"l":4.25,"n":1499,"o":4.45,"t":"2026-04-29T04:00:00Z","v":100891,"vw":4.385888},{"c":4.32,"h":4.4,"l":4.2701,"n":2140,"o":4.31,"t":"2026-04-30T04:00:00Z","v":140690,"vw":4.345863},{"c":4.39,"h":4.41,"l":4.3,"n":1364,"o":4.41,"t":"2026-05-01T04:00:00Z","v":61807,"vw":4.380687},{"c":4.45,"h":4.55,"l":4.35,"n":1702,"o":4.36,"t":"2026-05-04T04:00:00Z","v":106926,"vw":4.411941},{"c":4.61,"h":4.64,"l":4.48,"n":2141,"o":4.48,"t":"2026-05-05T04:00:00Z","v":77575,"vw":4.597165},{"c":4.55,"h":4.65,"l":4.53,"n":1790,"o":4.65,"t":"2026-05-06T04:00:00Z","v":52308,"vw":4.562731},{"c":4.46,"h":4.56,"l":4.3085,"n":2805,"o":4.56,"t":"2026-05-07T04:00:00Z","v":129394,"vw":4.424161},{"c":4.43,"h":4.45,"l":4.33,"n":1667,"o":4.42,"t":"2026-05-08T04:00:00Z","v":89916,"vw":4.390702},{"c":4.54,"h":4.71,"l":4.45,"n":1776,"o":4.45,"t":"2026-05-11T04:00:00Z","v":77627,"vw":4.558846},{"c":4.56,"h":4.73,"l":4.55,"n":2080,"o":4.6,"t":"2026-05-12T04:00:00Z","v":110547,"vw":4.621213},{"c":2.67,"h":3.72,"l":2.2,"n":35557,"o":3.6,"t":"2026-05-13T04:00:00Z","v":6790412,"vw":2.522226},{"c":2.52,"h":2.8,"l":2.425,"n":11124,"o":2.71,"t":"2026-05-14T04:00:00Z","v":1617741,"vw":2.617316},{"c":2.68,"h":2.73,"l":2.35,"n":13769,"o":2.48,"t":"2026-05-15T04:00:00Z","v":2180836,"vw":2.518569},{"c":3.03,"h":3.06,"l":2.64,"n":6571,"o":2.67,"t":"2026-05-18T04:00:00Z","v":789400,"vw":2.911322},{"c":3.15,"h":3.5886,"l":3.11,"n":7263,"o":3.27,"t":"2026-05-19T04:00:00Z","v":688847,"vw":3.295191},{"c":3.24,"h":3.29,"l":3.02,"n":4989,"o":3.14,"t":"2026-05-20T04:00:00Z","v":355678,"vw":3.207056},{"c":3.45,"h":3.55,"l":3.13,"n":6036,"o":3.18,"t":"2026-05-21T04:00:00Z","v":581022,"vw":3.383161},{"c":3.26,"h":3.508,"l":3.25,"n":4357,"o":3.46,"t":"2026-05-22T04:00:00Z","v":393496,"vw":3.369154},{"c":3.22,"h":3.39,"l":3.12,"n":4297,"o":3.29,"t":"2026-05-26T04:00:00Z","v":249577,"vw":3.231384},{"c":3.19,"h":3.26,"l":3.07,"n":3821,"o":3.21,"t":"2026-05-27T04:00:00Z","v":278366,"vw":3.164704},{"c":3.27,"h":3.29,"l":3.1413,"n":3720,"o":3.19,"t":"2026-05-28T04:00:00Z","v":219026,"vw":3.227843},{"c":3.41,"h":3.43,"l":3.153,"n":3552,"o":3.25,"t":"2026-05-29T04:00:00Z","v":337201,"vw":3.341557},{"c":3.67,"h":3.68,"l":3.26,"n":4455,"o":3.4,"t":"2026-06-01T04:00:00Z","v":292615,"vw":3.521298},{"c":3.335,"h":3.655,"l":3.32,"n":3185,"o":3.59,"t":"2026-06-02T04:00:00Z","v":188370,"vw":3.458611},{"c":3.18,"h":3.345,"l":3.1399,"n":3967,"o":3.34,"t":"2026-06-03T04:00:00Z","v":201617,"vw":3.197793},{"c":3.3,"h":3.44,"l":3.0504,"n":5954,"o":3.2,"t":"2026-06-04T04:00:00Z","v":272302,"vw":3.291176},{"c":3.17,"h":3.33,"l":3.16,"n":6327,"o":3.29,"t":"2026-06-05T04:00:00Z","v":304401,"vw":3.227026},{"c":3.21,"h":3.3339,"l":3.09,"n":3812,"o":3.13,"t":"2026-06-08T04:00:00Z","v":238003,"vw":3.178958},{"c":3.34,"h":3.4,"l":3.15,"n":3336,"o":3.2,"t":"2026-06-09T04:00:00Z","v":170954,"vw":3.342965},{"c":3.55,"h":3.685,"l":3.33,"n":6827,"o":3.35,"t":"2026-06-10T04:00:00Z","v":628119,"vw":3.552266},{"c":3.64,"h":3.76,"l":3.47,"n":5184,"o":3.61,"t":"2026-06-11T04:00:00Z","v":353058,"vw":3.621152},{"c":3.77,"h":3.83,"l":3.56,"n":4832,"o":3.56,"t":"2026-06-12T04:00:00Z","v":324194,"vw":3.735302},{"c":4.2,"h":4.455,"l":3.77,"n":6465,"o":3.87,"t":"2026-06-15T04:00:00Z","v":656191,"vw":4.219571},{"c":4.16,"h":4.39,"l":3.9966,"n":6025,"o":4.22,"t":"2026-06-16T04:00:00Z","v":430004,"vw":4.197427},{"c":3.89,"h":4.38,"l":3.87,"n":4758,"o":4.13,"t":"2026-06-17T04:00:00Z","v":237561,"vw":4.107634},{"c":4.08,"h":4.285,"l":3.84,"n":3333,"o":3.93,"t":"2026-06-18T04:00:00Z","v":999118,"vw":4.060973},{"c":4.2,"h":4.23,"l":3.95,"n":4731,"o":4.1,"t":"2026-06-22T04:00:00Z","v":229144,"vw":4.126232},{"c":4.03,"h":4.37,"l":4,"n":3409,"o":4.19,"t":"2026-06-23T04:00:00Z","v":223859,"vw":4.226111},{"c":4.16,"h":4.33,"l":4.0517,"n":4563,"o":4.07,"t":"2026-06-24T04:00:00Z","v":247059,"vw":4.213772},{"c":4.37,"h":4.57,"l":4.16,"n":4860,"o":4.19,"t":"2026-06-25T04:00:00Z","v":679791,"vw":4.384418},{"c":4.73,"h":4.88,"l":4.38,"n":6229,"o":4.38,"t":"2026-06-26T04:00:00Z","v":3305021,"vw":4.719479},{"c":4.74,"h":4.845,"l":4.59,"n":4216,"o":4.73,"t":"2026-06-29T04:00:00Z","v":290496,"vw":4.741551},{"c":4.55,"h":4.76,"l":4.49,"n":2920,"o":4.76,"t":"2026-06-30T04:00:00Z","v":186138,"vw":4.566228},{"c":4.46,"h":4.62,"l":4.3421,"n":4238,"o":4.52,"t":"2026-07-01T04:00:00Z","v":203693,"vw":4.485403},{"c":4.69,"h":4.7,"l":4.3921,"n":3475,"o":4.51,"t":"2026-07-02T04:00:00Z","v":221005,"vw":4.579369},{"c":4.31,"h":4.7,"l":4.27,"n":4107,"o":4.69,"t":"2026-07-06T04:00:00Z","v":246171,"vw":4.358083},{"c":4.07,"h":4.4,"l":4.01,"n":5197,"o":4.32,"t":"2026-07-07T04:00:00Z","v":334635,"vw":4.133442},{"c":3.68,"h":4.06,"l":3.67,"n":6030,"o":4.05,"t":"2026-07-08T04:00:00Z","v":594697,"vw":3.754907},{"c":3.89,"h":3.95,"l":3.71,"n":3751,"o":3.71,"t":"2026-07-09T04:00:00Z","v":343054,"vw":3.850735},{"c":4.14,"h":4.23,"l":3.79,"n":3213,"o":3.89,"t":"2026-07-10T04:00:00Z","v":234865,"vw":4.063532},{"c":4.23,"h":4.26,"l":3.9,"n":2773,"o":4.14,"t":"2026-07-13T04:00:00Z","v":194294,"vw":4.090823},{"c":4.04,"h":4.37,"l":4,"n":2817,"o":4.25,"t":"2026-07-14T04:00:00Z","v":265654,"vw":4.139228},{"c":4.1,"h":4.16,"l":3.99,"n":2149,"o":4.05,"t":"2026-07-15T04:00:00Z","v":165902,"vw":4.05778},{"c":4.36,"h":4.37,"l":4.07,"n":2728,"o":4.11,"t":"2026-07-16T04:00:00Z","v":203733,"vw":4.241521},{"c":4.29,"h":4.41,"l":4.225,"n":3080,"o":4.3,"t":"2026-07-17T04:00:00Z","v":145728,"vw":4.301},{"c":4.31,"h":4.364,"l":4.15,"n":2425,"o":4.31,"t":"2026-07-20T04:00:00Z","v":137582,"vw":4.27422},{"c":4.34,"h":4.38,"l":4.23,"n":2239,"o":4.33,"t":"2026-07-21T04:00:00Z","v":201823,"vw":4.308029},{"c":4.24,"h":4.38,"l":4.09,"n":3221,"o":4.34,"t":"2026-07-22T04:00:00Z","v":248421,"vw":4.225573},{"c":4.27,"h":4.3,"l":4.01,"n":3264,"o":4.12,"t":"2026-07-23T04:00:00Z","v":262048,"vw":4.239039},{"c":4.22,"h":4.32,"l":4,"n":2358,"o":4.3,"t":"2026-07-24T04:00:00Z","v":189767,"vw":4.236509},{"c":4.32,"h":4.413,"l":4.12,"n":2003,"o":4.26,"t":"2026-07-27T04:00:00Z","v":94413,"vw":4.321899},{"c":4.33,"h":4.4,"l":4.21,"n":2454,"o":4.35,"t":"2026-07-28T04:00:00Z","v":137430,"vw":4.33561},{"c":4.38,"h":4.5,"l":4.3,"n":2319,"o":4.34,"t":"2026-07-29T04:00:00Z","v":136810,"vw":4.397994},{"c":4.56,"h":4.58,"l":4.29,"n":1994,"o":4.38,"t":"2026-07-30T04:00:00Z","v":113140,"vw":4.457311},{"c":4.54,"h":4.59,"l":4.38,"n":3375,"o":4.55,"t":"2026-07-31T04:00:00Z","v":190527,"vw":4.506717},{"c":4.75,"h":4.79,"l":4.4435,"n":3444,"o":4.51,"t":"2026-08-03T04:00:00Z","v":135163,"vw":4.692107},{"c":4.74,"h":4.89,"l":4.61,"n":3809,"o":4.78,"t":"2026-08-04T04:00:00Z","v":357481,"vw":4.726905},{"c":4.62,"h":4.78,"l":4.44,"n":3026,"o":4.76,"t":"2026-08-05T04:00:00Z","v":290215,"vw":4.604188},{"c":4.87,"h":4.93,"l":4.62,"n":2730,"o":4.67,"t":"2026-08-06T04:00:00Z","v":203828,"vw":4.750647},{"c":5.61,"h":5.7562,"l":4.6719,"n":5234,"o":4.94,"t":"2026-08-07T04:00:00Z","v":700863,"vw":5.344662},{"c":5.58,"h":5.65,"l":5.23,"n":4083,"o":5.49,"t":"2026-08-10T04:00:00Z","v":285710,"vw":5.463835},{"c":5.74,"h":5.85,"l":5.42,"n":3088,"o":5.53,"t":"2026-08-11T04:00:00Z","v":252197,"vw":5.719077},{"c":5.71,"h":5.82,"l":5.52,"n":2687,"o":5.74,"t":"2026-08-12T04:00:00Z","v":141072,"vw":5.72359},{"c":5.63,"h":5.91,"l":5.57,"n":3094,"o":5.74,"t":"2026-08-13T04:00:00Z","v":267911,"vw":5.741317},{"c":5.27,"h":5.635,"l":5.24,"n":1708,"o":5.59,"t":"2026-08-14T04:00:00Z","v":113811,"vw":5.367507},{"c":5.27,"h":5.445,"l":5.18,"n":2676,"o":5.23,"t":"2026-08-17T04:00:00Z","v":93678,"vw":5.275779},{"c":5.4,"h":5.505,"l":5.19,"n":2046,"o":5.2,"t":"2026-08-18T04:00:00Z","v":118949,"vw":5.386257},{"c":5.49,"h":5.57,"l":5.36,"n":2324,"o":5.47,"t":"2026-08-19T04:00:00Z","v":178259,"vw":5.470413},{"c":5.23,"h":5.43,"l":5.22,"n":1551,"o":5.43,"t":"2026-08-20T04:00:00Z","v":74886,"vw":5.266622},{"c":5.27,"h":5.35,"l":5.18,"n":1484,"o":5.21,"t":"2026-08-21T04:00:00Z","v":98706,"vw":5.256387},{"c":5.11,"h":5.3,"l":5.03,"n":1986,"o":5.3,"t":"2026-08-24T04:00:00Z","v":86920,"vw":5.128387},{"c":5.03,"h":5.26,"l":4.965,"n":2066,"o":5.1,"t":"2026-08-25T04:00:00Z","v":174741,"vw":5.08125},{"c":4.93,"h":5.04,"l":4.815,"n":2563,"o":5.04,"t":"2026-08-26T04:00:00Z","v":90179,"vw":4.931828},{"c":4.93,"h":5.11,"l":4.72,"n":2290,"o":4.9,"t":"2026-08-27T04:00:00Z","v":74629,"vw":4.947599},{"c":4.83,"h":5.2399,"l":4.7001,"n":1712,"o":4.94,"t":"2026-08-28T04:00:00Z","v":79982,"vw":4.846952},{"c":4.95,"h":5.025,"l":4.81,"n":2017,"o":4.85,"t":"2026-08-31T04:00:00Z","v":72694,"vw":4.922894},{"c":5.17,"h":5.23,"l":4.935,"n":1877,"o":4.96,"t":"2026-09-01T04:00:00Z","v":82582,"vw":5.14238},{"c":5.14,"h":5.37,"l":5.0155,"n":3951,"o":5.18,"t":"2026-09-02T04:00:00Z","v":250612,"vw":5.184233},{"c":4.98,"h":5.37,"l":4.92,"n":1709,"o":5.24,"t":"2026-09-03T04:00:00Z","v":70237,"vw":4.995745},{"c":5,"h":5.125,"l":4.92,"n":4949,"o":4.92,"t":"2026-09-04T04:00:00Z","v":86879,"vw":5.040457},{"c":4.73,"h":4.99,"l":4.48,"n":3006,"o":4.94,"t":"2026-09-08T04:00:00Z","v":129308,"vw":4.758004},{"c":4.76,"h":4.91,"l":4.68,"n":1898,"o":4.9,"t":"2026-09-09T04:00:00Z","v":119355,"vw":4.806054},{"c":4.7,"h":4.8,"l":4.65,"n":1339,"o":4.71,"t":"2026-09-10T04:00:00Z","v":68479,"vw":4.713534},{"c":4.665,"h":4.855,"l":4.59,"n":1646,"o":4.79,"t":"2026-09-11T04:00:00Z","v":100270,"vw":4.716903},{"c":4.77,"h":4.845,"l":4.5823,"n":2075,"o":4.63,"t":"2026-09-14T04:00:00Z","v":101311,"vw":4.765838},{"c":4.78,"h":4.79,"l":4.53,"n":2598,"o":4.76,"t":"2026-09-15T04:00:00Z","v":162502,"vw":4.703546},{"c":4.93,"h":4.95,"l":4.47,"n":2926,"o":4.82,"t":"2026-09-16T04:00:00Z","v":156516,"vw":4.87942},{"c":4.9,"h":5.05,"l":4.86,"n":3090,"o":5.03,"t":"2026-09-17T04:00:00Z","v":114313,"vw":4.930354},{"c":5.1,"h":5.11,"l":4.83,"n":2005,"o":4.91,"t":"2026-09-18T04:00:00Z","v":606965,"vw":5.071166},{"c":4.98,"h":5.22,"l":4.92,"n":4056,"o":5.14,"t":"2026-09-21T04:00:00Z","v":161209,"vw":5.04905},{"c":4.93,"h":5.15,"l":4.82,"n":32733,"o":4.98,"t":"2026-09-22T04:00:00Z","v":2605619,"vw":4.922946},{"c":5,"h":5.83,"l":4.92,"n":20254,"o":5.78,"t":"2026-09-23T04:00:00Z","v":2602924,"vw":5.273345},{"c":4.61,"h":5.3,"l":4.58,"n":8076,"o":4.98,"t":"2026-09-24T04:00:00Z","v":810189,"vw":4.813973},{"c":4.34,"h":4.62,"l":4.32,"n":4039,"o":4.57,"t":"2026-09-25T04:00:00Z","v":351271,"vw":4.433152},{"c":4.39,"h":4.4,"l":4.08,"n":4813,"o":4.28,"t":"2026-09-28T04:00:00Z","v":253737,"vw":4.29231},{"c":4.25,"h":4.42,"l":4.17,"n":5304,"o":4.36,"t":"2026-09-29T04:00:00Z","v":186383,"vw":4.243594},{"c":4.31,"h":4.5,"l":4.245,"n":3093,"o":4.26,"t":"2026-09-30T04:00:00Z","v":627167,"vw":4.32794},{"c":4.15,"h":4.27,"l":4.0191,"n":3862,"o":4.27,"t":"2026-10-01T04:00:00Z","v":273172,"vw":4.144447},{"c":4.32,"h":4.47,"l":4.042,"n":2374,"o":4.22,"t":"2026-10-02T04:00:00Z","v":145388,"vw":4.308114},{"c":4.38,"h":4.4,"l":4.2,"n":1480,"o":4.3,"t":"2026-10-05T04:00:00Z","v":132718,"vw":4.359228},{"c":4.27,"h":4.51,"l":4.25,"n":1965,"o":4.39,"t":"2026-10-06T04:00:00Z","v":153603,"vw":4.329437},{"c":4.25,"h":4.422,"l":4.0895,"n":2132,"o":4.21,"t":"2026-10-07T04:00:00Z","v":185290,"vw":4.318819},{"c":4.13,"h":4.2,"l":4.02,"n":2149,"o":4.2,"t":"2026-10-08T04:00:00Z","v":275541,"vw":4.112379},{"c":4.06,"h":4.3199,"l":3.93,"n":2670,"o":4.09,"t":"2026-10-09T04:00:00Z","v":198960,"vw":4.044305},{"c":4.14,"h":4.15,"l":3.97,"n":1732,"o":4.1,"t":"2026-10-12T04:00:00Z","v":78530,"vw":4.108363},{"c":4,"h":4.12,"l":3.94,"n":1677,"o":4.12,"t":"2026-10-13T04:00:00Z","v":120149,"vw":4.003913},{"c":3.9,"h":4.01,"l":3.8,"n":3235,"o":3.91,"t":"2026-10-14T04:00:00Z","v":192828,"vw":3.892513},{"c":3.9,"h":4.01,"l":3.865,"n":2288,"o":3.94,"t":"2026-10-15T04:00:00Z","v":140249,"vw":3.920003},{"c":3.63,"h":3.9,"l":3.58,"n":2886,"o":3.83,"t":"2026-10-16T04:00:00Z","v":253524,"vw":3.678597},{"c":3.53,"h":3.69,"l":3.52,"n":1718,"o":3.63,"t":"2026-10-19T04:00:00Z","v":106267,"vw":3.557404},{"c":3.66,"h":3.72,"l":3.57,"n":1572,"o":3.57,"t":"2026-10-20T04:00:00Z","v":100862,"vw":3.653972},{"c":3.67,"h":3.73,"l":3.595,"n":1554,"o":3.68,"t":"2026-10-21T04:00:00Z","v":79065,"vw":3.668817},{"c":3.66,"h":3.76,"l":3.63,"n":1854,"o":3.64,"t":"2026-10-22T04:00:00Z","v":95065,"vw":3.677893},{"c":3.59,"h":3.72,"l":3.57,"n":1315,"o":3.6,"t":"2026-10-23T04:00:00Z","v":78406,"vw":3.601938},{"c":3.62,"h":3.81,"l":3.53,"n":1933,"o":3.62,"t":"2026-10-26T04:00:00Z","v":111789,"vw":3.621321},{"c":3.8,"h":3.84,"l":3.6,"n":1825,"o":3.66,"t":"2026-10-27T04:00:00Z","v":146861,"vw":3.764121}],"volatilityBars":[{"c":4.0003,"h":4.15,"l":4.0003,"n":5,"o":4.15,"t":"2026-10-02T12:30:00Z","v":1381,"vw":4.055996},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-02T13:00:00Z","v":198,"vw":4.25},{"c":4.21,"h":4.245,"l":4.042,"n":24,"o":4.22,"t":"2026-10-02T13:30:00Z","v":3488,"vw":4.15234},{"c":4.28,"h":4.28,"l":4.17,"n":54,"o":4.1771,"t":"2026-10-02T13:45:00Z","v":6243,"vw":4.182281},{"c":4.36,"h":4.36,"l":4.15,"n":173,"o":4.28,"t":"2026-10-02T14:00:00Z","v":2100,"vw":4.233115},{"c":4.33,"h":4.37,"l":4.2765,"n":34,"o":4.29,"t":"2026-10-02T14:15:00Z","v":1214,"vw":4.323786},{"c":4.415,"h":4.46,"l":4.295,"n":38,"o":4.3,"t":"2026-10-02T14:30:00Z","v":3215,"vw":4.339459},{"c":4.365,"h":4.365,"l":4.32,"n":27,"o":4.33,"t":"2026-10-02T14:45:00Z","v":1332,"vw":4.331667},{"c":4.47,"h":4.47,"l":4.365,"n":13,"o":4.47,"t":"2026-10-02T15:00:00Z","v":997,"vw":4.4},{"c":4.37,"h":4.47,"l":4.37,"n":13,"o":4.47,"t":"2026-10-02T15:15:00Z","v":588,"vw":4.403333},{"c":4.315,"h":4.37,"l":4.245,"n":113,"o":4.37,"t":"2026-10-02T15:30:00Z","v":9474,"vw":4.282677},{"c":4.28,"h":4.28,"l":4.28,"n":17,"o":4.28,"t":"2026-10-02T15:45:00Z","v":1108,"vw":4.28},{"c":4.27,"h":4.27,"l":4.27,"n":4,"o":4.27,"t":"2026-10-02T16:00:00Z","v":114,"vw":4.27},{"c":4.29,"h":4.31,"l":4.26,"n":58,"o":4.26,"t":"2026-10-02T16:15:00Z","v":3429,"vw":4.271685},{"c":4.33,"h":4.375,"l":4.3,"n":68,"o":4.3,"t":"2026-10-02T16:30:00Z","v":4481,"vw":4.329618},{"c":4.31,"h":4.33,"l":4.29,"n":30,"o":4.29,"t":"2026-10-02T16:45:00Z","v":4799,"vw":4.30748},{"c":4.28,"h":4.31,"l":4.27,"n":57,"o":4.3,"t":"2026-10-02T17:00:00Z","v":4890,"vw":4.294614},{"c":4.3,"h":4.32,"l":4.2475,"n":40,"o":4.295,"t":"2026-10-02T17:15:00Z","v":4564,"vw":4.272141},{"c":4.325,"h":4.325,"l":4.285,"n":79,"o":4.285,"t":"2026-10-02T17:30:00Z","v":2834,"vw":4.310357},{"c":4.33,"h":4.34,"l":4.33,"n":39,"o":4.34,"t":"2026-10-02T17:45:00Z","v":1181,"vw":4.334},{"c":4.36,"h":4.36,"l":4.33,"n":118,"o":4.35,"t":"2026-10-02T18:00:00Z","v":4368,"vw":4.343726},{"c":4.34,"h":4.35,"l":4.33,"n":95,"o":4.345,"t":"2026-10-02T18:15:00Z","v":3110,"vw":4.341136},{"c":4.335,"h":4.36,"l":4.335,"n":97,"o":4.34,"t":"2026-10-02T18:30:00Z","v":5114,"vw":4.34427},{"c":4.35,"h":4.35,"l":4.34,"n":31,"o":4.34,"t":"2026-10-02T18:45:00Z","v":1235,"vw":4.344283},{"c":4.325,"h":4.36,"l":4.32,"n":53,"o":4.35,"t":"2026-10-02T19:00:00Z","v":1975,"vw":4.342796},{"c":4.335,"h":4.36,"l":4.33,"n":25,"o":4.335,"t":"2026-10-02T19:15:00Z","v":976,"vw":4.34125},{"c":4.37,"h":4.37,"l":4.335,"n":65,"o":4.36,"t":"2026-10-02T19:30:00Z","v":2933,"vw":4.35566},{"c":4.32,"h":4.37,"l":4.31,"n":381,"o":4.37,"t":"2026-10-02T19:45:00Z","v":25637,"vw":4.344783},{"c":4.32,"h":4.32,"l":4.32,"n":4,"o":4.32,"t":"2026-10-02T20:00:00Z","v":25269,"vw":4.32},{"c":4.21,"h":4.21,"l":4.21,"n":2,"o":4.21,"t":"2026-10-05T10:15:00Z","v":1001,"vw":4.21},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-10-05T13:15:00Z","v":820,"vw":4.21},{"c":4.36,"h":4.36,"l":4.3,"n":17,"o":4.3,"t":"2026-10-05T13:30:00Z","v":1387,"vw":4.323184},{"c":4.34,"h":4.36,"l":4.2001,"n":16,"o":4.36,"t":"2026-10-05T13:45:00Z","v":2367,"vw":4.281747},{"c":4.38,"h":4.4,"l":4.28,"n":22,"o":4.3599,"t":"2026-10-05T14:00:00Z","v":1812,"vw":4.337613},{"c":4.33,"h":4.38,"l":4.33,"n":10,"o":4.38,"t":"2026-10-05T14:15:00Z","v":721,"vw":4.36},{"c":4.26,"h":4.3,"l":4.2,"n":13,"o":4.25,"t":"2026-10-05T14:30:00Z","v":4084,"vw":4.253412},{"c":4.2134,"h":4.26,"l":4.2,"n":42,"o":4.23,"t":"2026-10-05T14:45:00Z","v":7080,"vw":4.221633},{"c":4.3,"h":4.31,"l":4.28,"n":33,"o":4.3,"t":"2026-10-05T15:00:00Z","v":1675,"vw":4.297682},{"c":4.33,"h":4.33,"l":4.3,"n":17,"o":4.3,"t":"2026-10-05T15:15:00Z","v":1798,"vw":4.310407},{"c":4.36,"h":4.38,"l":4.33,"n":16,"o":4.33,"t":"2026-10-05T15:30:00Z","v":1243,"vw":4.35},{"c":4.365,"h":4.365,"l":4.34,"n":10,"o":4.35,"t":"2026-10-05T15:45:00Z","v":669,"vw":4.351},{"c":4.37,"h":4.37,"l":4.36,"n":26,"o":4.365,"t":"2026-10-05T16:00:00Z","v":667,"vw":4.366},{"c":4.39,"h":4.39,"l":4.39,"n":10,"o":4.39,"t":"2026-10-05T16:15:00Z","v":506,"vw":4.39},{"c":4.385,"h":4.4,"l":4.35,"n":77,"o":4.375,"t":"2026-10-05T16:30:00Z","v":7097,"vw":4.374913},{"c":4.37,"h":4.4,"l":4.37,"n":21,"o":4.38,"t":"2026-10-05T16:45:00Z","v":1383,"vw":4.37872},{"c":4.37,"h":4.37,"l":4.355,"n":43,"o":4.37,"t":"2026-10-05T17:15:00Z","v":2749,"vw":4.362339},{"c":4.37,"h":4.37,"l":4.37,"n":10,"o":4.37,"t":"2026-10-05T17:30:00Z","v":447,"vw":4.37},{"c":4.35,"h":4.37,"l":4.31,"n":88,"o":4.36,"t":"2026-10-05T17:45:00Z","v":5406,"vw":4.344045},{"c":4.365,"h":4.38,"l":4.345,"n":44,"o":4.345,"t":"2026-10-05T18:00:00Z","v":1904,"vw":4.36461},{"c":4.38,"h":4.38,"l":4.365,"n":18,"o":4.38,"t":"2026-10-05T18:15:00Z","v":1014,"vw":4.3725},{"c":4.37,"h":4.39,"l":4.37,"n":53,"o":4.39,"t":"2026-10-05T18:30:00Z","v":3332,"vw":4.376},{"c":4.39,"h":4.4,"l":4.36,"n":24,"o":4.39,"t":"2026-10-05T18:45:00Z","v":1021,"vw":4.382857},{"c":4.39,"h":4.4,"l":4.39,"n":24,"o":4.39,"t":"2026-10-05T19:00:00Z","v":1195,"vw":4.394745},{"c":4.39,"h":4.4,"l":4.38,"n":56,"o":4.4,"t":"2026-10-05T19:15:00Z","v":2888,"vw":4.390976},{"c":4.39,"h":4.39,"l":4.38,"n":21,"o":4.39,"t":"2026-10-05T19:30:00Z","v":1129,"vw":4.38875},{"c":4.39,"h":4.4,"l":4.37,"n":456,"o":4.4,"t":"2026-10-05T19:45:00Z","v":33046,"vw":4.388137},{"c":4.38,"h":4.38,"l":4.38,"n":5,"o":4.38,"t":"2026-10-05T20:00:00Z","v":35826,"vw":4.38},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-06T09:45:00Z","v":533,"vw":4.34},{"c":4.34,"h":4.34,"l":4.34,"n":2,"o":4.34,"t":"2026-10-06T12:15:00Z","v":295,"vw":4.34},{"c":4.45,"h":4.45,"l":4.38,"n":32,"o":4.39,"t":"2026-10-06T13:30:00Z","v":4796,"vw":4.413906},{"c":4.44,"h":4.44,"l":4.44,"n":6,"o":4.44,"t":"2026-10-06T13:45:00Z","v":402,"vw":4.44},{"c":4.36,"h":4.51,"l":4.36,"n":51,"o":4.4297,"t":"2026-10-06T14:00:00Z","v":2943,"vw":4.419615},{"c":4.31,"h":4.32,"l":4.31,"n":8,"o":4.32,"t":"2026-10-06T14:15:00Z","v":389,"vw":4.316667},{"c":4.32,"h":4.35,"l":4.31,"n":58,"o":4.31,"t":"2026-10-06T14:30:00Z","v":3563,"vw":4.324611},{"c":4.38,"h":4.39,"l":4.33,"n":24,"o":4.33,"t":"2026-10-06T14:45:00Z","v":948,"vw":4.353333},{"c":4.4,"h":4.41,"l":4.385,"n":9,"o":4.41,"t":"2026-10-06T15:00:00Z","v":557,"vw":4.395},{"c":4.37,"h":4.395,"l":4.37,"n":34,"o":4.38,"t":"2026-10-06T15:15:00Z","v":5533,"vw":4.377815},{"c":4.38,"h":4.42,"l":4.38,"n":16,"o":4.38,"t":"2026-10-06T15:30:00Z","v":700,"vw":4.4},{"c":4.35,"h":4.38,"l":4.35,"n":39,"o":4.37,"t":"2026-10-06T15:45:00Z","v":2747,"vw":4.362246},{"c":4.37,"h":4.37,"l":4.35,"n":44,"o":4.35,"t":"2026-10-06T16:00:00Z","v":2922,"vw":4.359088},{"c":4.37,"h":4.38,"l":4.36,"n":5,"o":4.37,"t":"2026-10-06T16:15:00Z","v":401,"vw":4.37},{"c":4.385,"h":4.385,"l":4.37,"n":59,"o":4.37,"t":"2026-10-06T16:30:00Z","v":2572,"vw":4.38101},{"c":4.38,"h":4.4,"l":4.37,"n":17,"o":4.4,"t":"2026-10-06T16:45:00Z","v":940,"vw":4.382465},{"c":4.37,"h":4.39,"l":4.355,"n":30,"o":4.39,"t":"2026-10-06T17:00:00Z","v":1543,"vw":4.3715},{"c":4.32,"h":4.37,"l":4.32,"n":90,"o":4.365,"t":"2026-10-06T17:15:00Z","v":6930,"vw":4.343116},{"c":4.335,"h":4.335,"l":4.31,"n":71,"o":4.33,"t":"2026-10-06T17:30:00Z","v":4491,"vw":4.326415},{"c":4.35,"h":4.35,"l":4.32,"n":54,"o":4.34,"t":"2026-10-06T17:45:00Z","v":5048,"vw":4.335657},{"c":4.37,"h":4.38,"l":4.33,"n":133,"o":4.35,"t":"2026-10-06T18:00:00Z","v":10196,"vw":4.356324},{"c":4.4,"h":4.4,"l":4.38,"n":50,"o":4.38,"t":"2026-10-06T18:15:00Z","v":3214,"vw":4.39592},{"c":4.43,"h":4.43,"l":4.3905,"n":22,"o":4.3905,"t":"2026-10-06T18:30:00Z","v":3247,"vw":4.39968},{"c":4.41,"h":4.43,"l":4.4,"n":27,"o":4.43,"t":"2026-10-06T18:45:00Z","v":1633,"vw":4.408846},{"c":4.37,"h":4.4,"l":4.33,"n":156,"o":4.4,"t":"2026-10-06T19:00:00Z","v":10708,"vw":4.360921},{"c":4.33,"h":4.37,"l":4.33,"n":100,"o":4.37,"t":"2026-10-06T19:15:00Z","v":7418,"vw":4.351042},{"c":4.33,"h":4.34,"l":4.3,"n":176,"o":4.34,"t":"2026-10-06T19:30:00Z","v":16641,"vw":4.322739},{"c":4.28,"h":4.32,"l":4.25,"n":332,"o":4.32,"t":"2026-10-06T19:45:00Z","v":24874,"vw":4.278319},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-06T20:00:00Z","v":19104,"vw":4.27},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-06T22:30:00Z","v":453,"vw":4.2},{"c":4.25,"h":4.26,"l":4.0895,"n":41,"o":4.21,"t":"2026-10-07T13:30:00Z","v":4074,"vw":4.205987},{"c":4.41,"h":4.41,"l":4.26,"n":30,"o":4.26,"t":"2026-10-07T13:45:00Z","v":3228,"vw":4.317515},{"c":4.31,"h":4.41,"l":4.31,"n":46,"o":4.4,"t":"2026-10-07T14:00:00Z","v":6662,"vw":4.384327},{"c":4.365,"h":4.422,"l":4.3,"n":36,"o":4.395,"t":"2026-10-07T14:15:00Z","v":2607,"vw":4.375946},{"c":4.37,"h":4.39,"l":4.32,"n":37,"o":4.365,"t":"2026-10-07T14:30:00Z","v":2008,"vw":4.367466},{"c":4.38,"h":4.4,"l":4.375,"n":48,"o":4.4,"t":"2026-10-07T14:45:00Z","v":2476,"vw":4.38818},{"c":4.37,"h":4.37,"l":4.33,"n":48,"o":4.36,"t":"2026-10-07T15:00:00Z","v":2083,"vw":4.352692},{"c":4.37,"h":4.39,"l":4.37,"n":45,"o":4.38,"t":"2026-10-07T15:15:00Z","v":2099,"vw":4.375874},{"c":4.4,"h":4.41,"l":4.37,"n":44,"o":4.3871,"t":"2026-10-07T15:30:00Z","v":12601,"vw":4.382359},{"c":4.41,"h":4.42,"l":4.4,"n":33,"o":4.4149,"t":"2026-10-07T15:45:00Z","v":1707,"vw":4.404991},{"c":4.415,"h":4.415,"l":4.4,"n":48,"o":4.41,"t":"2026-10-07T16:00:00Z","v":5699,"vw":4.403594},{"c":4.395,"h":4.42,"l":4.39,"n":116,"o":4.415,"t":"2026-10-07T16:15:00Z","v":6088,"vw":4.403633},{"c":4.39,"h":4.39,"l":4.38,"n":35,"o":4.39,"t":"2026-10-07T16:30:00Z","v":1613,"vw":4.383125},{"c":4.39,"h":4.4,"l":4.38,"n":37,"o":4.4,"t":"2026-10-07T16:45:00Z","v":11469,"vw":4.395592},{"c":4.4,"h":4.41,"l":4.39,"n":31,"o":4.39,"t":"2026-10-07T17:00:00Z","v":3288,"vw":4.404074},{"c":4.38,"h":4.41,"l":4.38,"n":72,"o":4.41,"t":"2026-10-07T17:15:00Z","v":4062,"vw":4.393769},{"c":4.3852,"h":4.4,"l":4.3704,"n":41,"o":4.39,"t":"2026-10-07T17:30:00Z","v":2181,"vw":4.383495},{"c":4.38,"h":4.41,"l":4.38,"n":24,"o":4.39,"t":"2026-10-07T17:45:00Z","v":1319,"vw":4.392083},{"c":4.34,"h":4.41,"l":4.34,"n":79,"o":4.4,"t":"2026-10-07T18:00:00Z","v":4928,"vw":4.38658},{"c":4.33,"h":4.36,"l":4.31,"n":68,"o":4.34,"t":"2026-10-07T18:15:00Z","v":10479,"vw":4.331107},{"c":4.33,"h":4.38,"l":4.33,"n":54,"o":4.36,"t":"2026-10-07T18:30:00Z","v":2918,"vw":4.362602},{"c":4.305,"h":4.325,"l":4.29,"n":80,"o":4.32,"t":"2026-10-07T18:45:00Z","v":6668,"vw":4.311589},{"c":4.29,"h":4.345,"l":4.29,"n":45,"o":4.31,"t":"2026-10-07T19:00:00Z","v":3727,"vw":4.313387},{"c":4.28,"h":4.32,"l":4.27,"n":166,"o":4.32,"t":"2026-10-07T19:15:00Z","v":9876,"vw":4.28817},{"c":4.26,"h":4.28,"l":4.26,"n":51,"o":4.27,"t":"2026-10-07T19:30:00Z","v":2119,"vw":4.27},{"c":4.26,"h":4.285,"l":4.24,"n":468,"o":4.26,"t":"2026-10-07T19:45:00Z","v":25269,"vw":4.255378},{"c":4.26,"h":4.26,"l":4.25,"n":7,"o":4.25,"t":"2026-10-07T20:00:00Z","v":33457,"vw":4.25003},{"c":4.15,"h":4.15,"l":4.15,"n":6,"o":4.15,"t":"2026-10-07T20:15:00Z","v":203,"vw":4.15},{"c":4.35,"h":4.5,"l":4.29,"n":5,"o":4.5,"t":"2026-10-07T20:30:00Z","v":807,"vw":4.416507},{"c":4.095,"h":4.2,"l":4.095,"n":13,"o":4.2,"t":"2026-10-08T13:30:00Z","v":2033,"vw":4.137769},{"c":4.11,"h":4.127,"l":4.11,"n":11,"o":4.127,"t":"2026-10-08T13:45:00Z","v":777,"vw":4.1236},{"c":4.055,"h":4.13,"l":4.05,"n":43,"o":4.13,"t":"2026-10-08T14:00:00Z","v":2972,"vw":4.080591},{"c":4.055,"h":4.09,"l":4.05,"n":104,"o":4.075,"t":"2026-10-08T14:15:00Z","v":5737,"vw":4.063229},{"c":4.06,"h":4.06,"l":4.02,"n":100,"o":4.03,"t":"2026-10-08T14:30:00Z","v":5233,"vw":4.039695},{"c":4.05,"h":4.06,"l":4.05,"n":31,"o":4.06,"t":"2026-10-08T14:45:00Z","v":1881,"vw":4.053378},{"c":4.06,"h":4.06,"l":4.03,"n":20,"o":4.04,"t":"2026-10-08T15:00:00Z","v":2313,"vw":4.034205},{"c":4.06,"h":4.06,"l":4.03,"n":54,"o":4.045,"t":"2026-10-08T15:15:00Z","v":3083,"vw":4.047047},{"c":4.03,"h":4.04,"l":4.0292,"n":23,"o":4.04,"t":"2026-10-08T15:30:00Z","v":2514,"vw":4.033972},{"c":4.05,"h":4.05,"l":4.02,"n":43,"o":4.035,"t":"2026-10-08T15:45:00Z","v":2276,"vw":4.039643},{"c":4.05,"h":4.05,"l":4.05,"n":6,"o":4.05,"t":"2026-10-08T16:00:00Z","v":214,"vw":4.05},{"c":4.03,"h":4.075,"l":4.03,"n":100,"o":4.06,"t":"2026-10-08T16:15:00Z","v":16576,"vw":4.042384},{"c":4.065,"h":4.065,"l":4.03,"n":14,"o":4.03,"t":"2026-10-08T16:30:00Z","v":929,"vw":4.049294},{"c":4.07,"h":4.07,"l":4.04,"n":30,"o":4.06,"t":"2026-10-08T16:45:00Z","v":2122,"vw":4.060656},{"c":4.11,"h":4.12,"l":4.072,"n":28,"o":4.08,"t":"2026-10-08T17:00:00Z","v":3776,"vw":4.085165},{"c":4.105,"h":4.13,"l":4.105,"n":49,"o":4.12,"t":"2026-10-08T17:15:00Z","v":2310,"vw":4.119362},{"c":4.105,"h":4.12,"l":4.105,"n":17,"o":4.11,"t":"2026-10-08T17:30:00Z","v":1411,"vw":4.115949},{"c":4.075,"h":4.1,"l":4.075,"n":59,"o":4.1,"t":"2026-10-08T17:45:00Z","v":2716,"vw":4.090429},{"c":4.1,"h":4.1,"l":4.08,"n":54,"o":4.08,"t":"2026-10-08T18:00:00Z","v":2776,"vw":4.08452},{"c":4.09,"h":4.09,"l":4.09,"n":10,"o":4.09,"t":"2026-10-08T18:15:00Z","v":265,"vw":4.09},{"c":4.05,"h":4.1,"l":4.05,"n":35,"o":4.1,"t":"2026-10-08T18:30:00Z","v":2466,"vw":4.067807},{"c":4.04,"h":4.04,"l":4.04,"n":12,"o":4.04,"t":"2026-10-08T18:45:00Z","v":299,"vw":4.04},{"c":4.03,"h":4.04,"l":4.03,"n":15,"o":4.04,"t":"2026-10-08T19:00:00Z","v":367,"vw":4.035256},{"c":4.02,"h":4.04,"l":4.02,"n":68,"o":4.04,"t":"2026-10-08T19:15:00Z","v":4234,"vw":4.033583},{"c":4.08,"h":4.08,"l":4.04,"n":35,"o":4.05,"t":"2026-10-08T19:30:00Z","v":1348,"vw":4.061111},{"c":4.125,"h":4.14,"l":4.06,"n":705,"o":4.09,"t":"2026-10-08T19:45:00Z","v":25295,"vw":4.115236},{"c":4.13,"h":4.13,"l":4.13,"n":6,"o":4.13,"t":"2026-10-08T20:00:00Z","v":171206,"vw":4.13},{"c":4.16,"h":4.16,"l":4.09,"n":20,"o":4.09,"t":"2026-10-09T13:30:00Z","v":2307,"vw":4.106184},{"c":4.24,"h":4.24,"l":4.135,"n":32,"o":4.16,"t":"2026-10-09T13:45:00Z","v":1550,"vw":4.171956},{"c":4.15,"h":4.24,"l":4.15,"n":35,"o":4.24,"t":"2026-10-09T14:00:00Z","v":1774,"vw":4.216404},{"c":4.235,"h":4.235,"l":4.155,"n":9,"o":4.16,"t":"2026-10-09T14:15:00Z","v":708,"vw":4.194286},{"c":4.1,"h":4.3199,"l":4.09,"n":71,"o":4.235,"t":"2026-10-09T14:30:00Z","v":11409,"vw":4.130098},{"c":4.11,"h":4.11,"l":4.05,"n":42,"o":4.1,"t":"2026-10-09T14:45:00Z","v":3754,"vw":4.082213},{"c":4.13,"h":4.13,"l":4.055,"n":32,"o":4.11,"t":"2026-10-09T15:00:00Z","v":2132,"vw":4.110263},{"c":4.13,"h":4.13,"l":4.075,"n":10,"o":4.075,"t":"2026-10-09T15:15:00Z","v":604,"vw":4.097},{"c":4.09,"h":4.11,"l":4.09,"n":49,"o":4.095,"t":"2026-10-09T15:30:00Z","v":2289,"vw":4.097991},{"c":4.015,"h":4.0725,"l":4.01,"n":31,"o":4.0725,"t":"2026-10-09T16:00:00Z","v":7646,"vw":4.048473},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-09T16:15:00Z","v":200,"vw":4.02},{"c":4.02,"h":4.06,"l":4.02,"n":66,"o":4.02,"t":"2026-10-09T16:30:00Z","v":8952,"vw":4.030679},{"c":4.02,"h":4.03,"l":4.01,"n":79,"o":4.02,"t":"2026-10-09T16:45:00Z","v":5722,"vw":4.020209},{"c":4.01,"h":4.05,"l":4.01,"n":167,"o":4.035,"t":"2026-10-09T17:00:00Z","v":20922,"vw":4.03955},{"c":3.94,"h":4.02,"l":3.94,"n":121,"o":4,"t":"2026-10-09T17:15:00Z","v":14813,"vw":3.978139},{"c":3.975,"h":3.975,"l":3.93,"n":85,"o":3.95,"t":"2026-10-09T17:30:00Z","v":7482,"vw":3.948983},{"c":3.955,"h":3.9681,"l":3.935,"n":71,"o":3.95,"t":"2026-10-09T17:45:00Z","v":7934,"vw":3.951957},{"c":4.02,"h":4.02,"l":3.95,"n":114,"o":3.95,"t":"2026-10-09T18:00:00Z","v":8002,"vw":3.987146},{"c":4.02,"h":4.03,"l":4.02,"n":51,"o":4.03,"t":"2026-10-09T18:15:00Z","v":1902,"vw":4.0225},{"c":4.0578,"h":4.06,"l":4.01,"n":107,"o":4.01,"t":"2026-10-09T18:45:00Z","v":5677,"vw":4.039838},{"c":4.06,"h":4.06,"l":4.05,"n":33,"o":4.05,"t":"2026-10-09T19:00:00Z","v":1221,"vw":4.05625},{"c":4.06,"h":4.06,"l":4.06,"n":20,"o":4.06,"t":"2026-10-09T19:15:00Z","v":490,"vw":4.06},{"c":4.08,"h":4.08,"l":4.04,"n":107,"o":4.05,"t":"2026-10-09T19:30:00Z","v":5049,"vw":4.056767},{"c":4.055,"h":4.08,"l":4.03,"n":692,"o":4.08,"t":"2026-10-09T19:45:00Z","v":36691,"vw":4.054916},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-10-09T20:00:00Z","v":30921,"vw":4.06},{"c":4.125,"h":4.125,"l":3.97,"n":13,"o":4.1,"t":"2026-10-12T13:30:00Z","v":3279,"vw":4.092516},{"c":4.061,"h":4.061,"l":4.04,"n":40,"o":4.05,"t":"2026-10-12T14:00:00Z","v":2675,"vw":4.052619},{"c":4.11,"h":4.12,"l":4.05,"n":71,"o":4.05,"t":"2026-10-12T14:15:00Z","v":8967,"vw":4.091738},{"c":4.085,"h":4.11,"l":4.06,"n":45,"o":4.11,"t":"2026-10-12T14:30:00Z","v":3421,"vw":4.075076},{"c":4.08,"h":4.08,"l":4.045,"n":31,"o":4.07,"t":"2026-10-12T14:45:00Z","v":806,"vw":4.057},{"c":4.085,"h":4.085,"l":4.05,"n":61,"o":4.05,"t":"2026-10-12T15:00:00Z","v":1844,"vw":4.074545},{"c":4.09,"h":4.1,"l":4.07,"n":122,"o":4.09,"t":"2026-10-12T15:15:00Z","v":4240,"vw":4.088297},{"c":4.1,"h":4.11,"l":4.09,"n":18,"o":4.09,"t":"2026-10-12T15:30:00Z","v":553,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-12T15:45:00Z","v":211,"vw":4.11},{"c":4.085,"h":4.085,"l":4.0701,"n":10,"o":4.0701,"t":"2026-10-12T16:00:00Z","v":1386,"vw":4.071204},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-12T16:15:00Z","v":100,"vw":4.08},{"c":4.095,"h":4.095,"l":4.08,"n":26,"o":4.08,"t":"2026-10-12T16:30:00Z","v":1089,"vw":4.090025},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-10-12T16:45:00Z","v":275,"vw":4.08},{"c":4.08,"h":4.081,"l":4.08,"n":30,"o":4.081,"t":"2026-10-12T17:00:00Z","v":957,"vw":4.080527},{"c":4.08,"h":4.08,"l":4.08,"n":13,"o":4.08,"t":"2026-10-12T17:15:00Z","v":464,"vw":4.08},{"c":4.09,"h":4.09,"l":4.07,"n":114,"o":4.08,"t":"2026-10-12T17:30:00Z","v":4186,"vw":4.076646},{"c":4.08,"h":4.08,"l":4.08,"n":21,"o":4.08,"t":"2026-10-12T17:45:00Z","v":220,"vw":4.08},{"c":4.09,"h":4.09,"l":4.09,"n":15,"o":4.09,"t":"2026-10-12T18:00:00Z","v":563,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":21,"o":4.09,"t":"2026-10-12T18:15:00Z","v":655,"vw":4.09},{"c":4.09,"h":4.09,"l":4.085,"n":23,"o":4.085,"t":"2026-10-12T18:30:00Z","v":771,"vw":4.089},{"c":4.1,"h":4.1,"l":4.085,"n":41,"o":4.09,"t":"2026-10-12T18:45:00Z","v":2905,"vw":4.0906},{"c":4.14,"h":4.14,"l":4.1046,"n":8,"o":4.1046,"t":"2026-10-12T19:00:00Z","v":550,"vw":4.127821},{"c":4.13,"h":4.13,"l":4.13,"n":14,"o":4.13,"t":"2026-10-12T19:15:00Z","v":571,"vw":4.13},{"c":4.13,"h":4.14,"l":4.12,"n":56,"o":4.12,"t":"2026-10-12T19:30:00Z","v":2099,"vw":4.129643},{"c":4.14,"h":4.15,"l":4.13,"n":298,"o":4.13,"t":"2026-10-12T19:45:00Z","v":9083,"vw":4.140116},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-12T20:00:00Z","v":18001,"vw":4.14},{"c":4.055,"h":4.12,"l":4.0353,"n":38,"o":4.12,"t":"2026-10-13T13:30:00Z","v":4044,"vw":4.066881},{"c":4.005,"h":4.055,"l":4.005,"n":30,"o":4.055,"t":"2026-10-13T13:45:00Z","v":886,"vw":4.0275},{"c":4.035,"h":4.035,"l":3.99,"n":48,"o":4.03,"t":"2026-10-13T14:00:00Z","v":2255,"vw":4.024783},{"c":3.995,"h":4.035,"l":3.99,"n":34,"o":4.035,"t":"2026-10-13T14:15:00Z","v":2548,"vw":4.00075},{"c":3.965,"h":3.99,"l":3.965,"n":68,"o":3.97,"t":"2026-10-13T14:30:00Z","v":3942,"vw":3.984072},{"c":3.98,"h":4.0099,"l":3.97,"n":32,"o":3.99,"t":"2026-10-13T14:45:00Z","v":2020,"vw":3.990207},{"c":3.99,"h":3.99,"l":3.96,"n":19,"o":3.96,"t":"2026-10-13T15:00:00Z","v":2183,"vw":3.9735},{"c":4,"h":4.0099,"l":3.94,"n":135,"o":3.96,"t":"2026-10-13T15:15:00Z","v":11919,"vw":3.96982},{"c":4.06,"h":4.075,"l":4.045,"n":13,"o":4.075,"t":"2026-10-13T15:30:00Z","v":703,"vw":4.06},{"c":4.0113,"h":4.035,"l":4.0113,"n":28,"o":4.035,"t":"2026-10-13T15:45:00Z","v":6952,"vw":4.013767},{"c":4.02,"h":4.03,"l":4,"n":23,"o":4,"t":"2026-10-13T16:00:00Z","v":1131,"vw":4.015889},{"c":4.04,"h":4.04,"l":4.02,"n":10,"o":4.02,"t":"2026-10-13T16:15:00Z","v":661,"vw":4.025},{"c":4.03,"h":4.04,"l":4.03,"n":27,"o":4.04,"t":"2026-10-13T16:30:00Z","v":1335,"vw":4.037778},{"c":4.01,"h":4.015,"l":4.01,"n":19,"o":4.01,"t":"2026-10-13T16:45:00Z","v":1595,"vw":4.01078},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-13T17:00:00Z","v":121,"vw":4.02},{"c":4.045,"h":4.045,"l":4.01,"n":23,"o":4.02,"t":"2026-10-13T17:15:00Z","v":1554,"vw":4.031956},{"c":4.03,"h":4.06,"l":4.02,"n":84,"o":4.06,"t":"2026-10-13T17:30:00Z","v":7429,"vw":4.031718},{"c":4.02,"h":4.02,"l":4.02,"n":3,"o":4.02,"t":"2026-10-13T17:45:00Z","v":217,"vw":4.02},{"c":4.02,"h":4.04,"l":4.02,"n":30,"o":4.03,"t":"2026-10-13T18:00:00Z","v":1906,"vw":4.031504},{"c":4.01,"h":4.02,"l":4.01,"n":30,"o":4.01,"t":"2026-10-13T18:15:00Z","v":1136,"vw":4.015392},{"c":4.02,"h":4.02,"l":4.02,"n":20,"o":4.02,"t":"2026-10-13T18:30:00Z","v":787,"vw":4.02},{"c":4.015,"h":4.015,"l":4.015,"n":3,"o":4.015,"t":"2026-10-13T18:45:00Z","v":107,"vw":4.015},{"c":4.02,"h":4.02,"l":4.01,"n":15,"o":4.01,"t":"2026-10-13T19:00:00Z","v":3026,"vw":4.010353},{"c":4.005,"h":4.02,"l":4.005,"n":39,"o":4.015,"t":"2026-10-13T19:15:00Z","v":3138,"vw":4.017164},{"c":3.99,"h":4.01,"l":3.99,"n":89,"o":4.01,"t":"2026-10-13T19:30:00Z","v":4049,"vw":4.00381},{"c":4.02,"h":4.02,"l":3.98,"n":319,"o":4,"t":"2026-10-13T19:45:00Z","v":21518,"vw":3.995639},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-10-13T20:00:00Z","v":20370,"vw":4},{"c":3.95,"h":3.95,"l":3.91,"n":49,"o":3.91,"t":"2026-10-14T13:30:00Z","v":4197,"vw":3.919345},{"c":3.975,"h":4.005,"l":3.93,"n":68,"o":3.94,"t":"2026-10-14T13:45:00Z","v":5471,"vw":3.955712},{"c":3.94,"h":3.975,"l":3.93,"n":51,"o":3.93,"t":"2026-10-14T14:00:00Z","v":2342,"vw":3.939444},{"c":3.96,"h":3.96,"l":3.92,"n":40,"o":3.93,"t":"2026-10-14T14:15:00Z","v":2075,"vw":3.944231},{"c":3.97,"h":4.01,"l":3.955,"n":60,"o":3.97,"t":"2026-10-14T14:30:00Z","v":2747,"vw":3.968498},{"c":3.92,"h":3.975,"l":3.915,"n":131,"o":3.975,"t":"2026-10-14T14:45:00Z","v":6798,"vw":3.941497},{"c":3.91,"h":3.93,"l":3.91,"n":115,"o":3.91,"t":"2026-10-14T15:00:00Z","v":4918,"vw":3.920074},{"c":3.905,"h":3.91,"l":3.88,"n":49,"o":3.88,"t":"2026-10-14T15:15:00Z","v":1696,"vw":3.8925},{"c":3.86,"h":3.9,"l":3.86,"n":39,"o":3.9,"t":"2026-10-14T15:30:00Z","v":2784,"vw":3.872305},{"c":3.815,"h":3.88,"l":3.815,"n":108,"o":3.87,"t":"2026-10-14T15:45:00Z","v":9665,"vw":3.864695},{"c":3.835,"h":3.85,"l":3.801,"n":65,"o":3.8428,"t":"2026-10-14T16:00:00Z","v":4421,"vw":3.824721},{"c":3.915,"h":3.94,"l":3.8,"n":196,"o":3.825,"t":"2026-10-14T16:15:00Z","v":11597,"vw":3.840001},{"c":3.92,"h":3.92,"l":3.92,"n":9,"o":3.92,"t":"2026-10-14T16:30:00Z","v":676,"vw":3.92},{"c":3.91,"h":3.9299,"l":3.89,"n":76,"o":3.92,"t":"2026-10-14T16:45:00Z","v":5524,"vw":3.90912},{"c":3.91,"h":3.91,"l":3.91,"n":13,"o":3.91,"t":"2026-10-14T17:00:00Z","v":529,"vw":3.91},{"c":3.92,"h":3.925,"l":3.91,"n":31,"o":3.92,"t":"2026-10-14T17:15:00Z","v":1110,"vw":3.919292},{"c":3.91,"h":3.93,"l":3.8936,"n":59,"o":3.93,"t":"2026-10-14T17:30:00Z","v":2801,"vw":3.919255},{"c":3.89,"h":3.92,"l":3.89,"n":87,"o":3.92,"t":"2026-10-14T17:45:00Z","v":5159,"vw":3.906917},{"c":3.91,"h":3.92,"l":3.9,"n":68,"o":3.9,"t":"2026-10-14T18:00:00Z","v":11217,"vw":3.914674},{"c":3.89,"h":3.9299,"l":3.89,"n":48,"o":3.9299,"t":"2026-10-14T18:15:00Z","v":2114,"vw":3.901978},{"c":3.87,"h":3.88,"l":3.87,"n":66,"o":3.88,"t":"2026-10-14T18:30:00Z","v":2675,"vw":3.879375},{"c":3.85,"h":3.88,"l":3.83,"n":65,"o":3.87,"t":"2026-10-14T18:45:00Z","v":2135,"vw":3.863909},{"c":3.88,"h":3.88,"l":3.84,"n":64,"o":3.8401,"t":"2026-10-14T19:00:00Z","v":7181,"vw":3.844806},{"c":3.87,"h":3.89,"l":3.86,"n":61,"o":3.89,"t":"2026-10-14T19:15:00Z","v":2797,"vw":3.871804},{"c":3.87,"h":3.88,"l":3.84,"n":103,"o":3.87,"t":"2026-10-14T19:30:00Z","v":8837,"vw":3.865181},{"c":3.895,"h":3.905,"l":3.85,"n":405,"o":3.86,"t":"2026-10-14T19:45:00Z","v":24890,"vw":3.882818},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-10-14T20:00:00Z","v":43628,"vw":3.9},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-15T11:00:00Z","v":285,"vw":3.95},{"c":3.91,"h":3.94,"l":3.88,"n":22,"o":3.94,"t":"2026-10-15T13:30:00Z","v":1779,"vw":3.924775},{"c":3.9,"h":3.9,"l":3.865,"n":38,"o":3.87,"t":"2026-10-15T13:45:00Z","v":1330,"vw":3.872373},{"c":3.94,"h":4,"l":3.9,"n":139,"o":3.98,"t":"2026-10-15T14:00:00Z","v":7427,"vw":3.954843},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-15T14:15:00Z","v":352,"vw":4},{"c":4,"h":4.01,"l":3.975,"n":87,"o":3.975,"t":"2026-10-15T14:30:00Z","v":3981,"vw":3.996306},{"c":4,"h":4,"l":3.965,"n":78,"o":4,"t":"2026-10-15T14:45:00Z","v":3404,"vw":3.989571},{"c":3.99,"h":4.01,"l":3.98,"n":26,"o":4.01,"t":"2026-10-15T15:00:00Z","v":732,"vw":3.993333},{"c":3.96,"h":3.98,"l":3.96,"n":39,"o":3.98,"t":"2026-10-15T15:15:00Z","v":998,"vw":3.97},{"c":3.9516,"h":3.98,"l":3.9503,"n":22,"o":3.9503,"t":"2026-10-15T15:30:00Z","v":712,"vw":3.959166},{"c":3.95,"h":3.98,"l":3.95,"n":42,"o":3.98,"t":"2026-10-15T15:45:00Z","v":4531,"vw":3.966042},{"c":3.955,"h":3.97,"l":3.955,"n":46,"o":3.96,"t":"2026-10-15T16:00:00Z","v":2421,"vw":3.965806},{"c":3.97,"h":3.97,"l":3.95,"n":76,"o":3.95,"t":"2026-10-15T16:15:00Z","v":6670,"vw":3.955506},{"c":3.95,"h":3.9604,"l":3.94,"n":28,"o":3.9602,"t":"2026-10-15T16:30:00Z","v":5171,"vw":3.958688},{"c":3.955,"h":3.96,"l":3.942,"n":51,"o":3.95,"t":"2026-10-15T16:45:00Z","v":3193,"vw":3.947921},{"c":3.94,"h":3.94,"l":3.9,"n":97,"o":3.93,"t":"2026-10-15T17:00:00Z","v":24159,"vw":3.903182},{"c":3.92,"h":3.94,"l":3.92,"n":23,"o":3.94,"t":"2026-10-15T17:15:00Z","v":7704,"vw":3.939324},{"c":3.905,"h":3.91,"l":3.905,"n":9,"o":3.91,"t":"2026-10-15T17:30:00Z","v":352,"vw":3.9075},{"c":3.93,"h":3.93,"l":3.918,"n":33,"o":3.92,"t":"2026-10-15T17:45:00Z","v":1409,"vw":3.923521},{"c":3.905,"h":3.93,"l":3.9,"n":70,"o":3.925,"t":"2026-10-15T18:00:00Z","v":4932,"vw":3.919662},{"c":3.91,"h":3.91,"l":3.9,"n":33,"o":3.905,"t":"2026-10-15T18:15:00Z","v":1430,"vw":3.905667},{"c":3.9,"h":3.9,"l":3.9,"n":33,"o":3.9,"t":"2026-10-15T18:30:00Z","v":617,"vw":3.9},{"c":3.865,"h":3.9,"l":3.865,"n":76,"o":3.9,"t":"2026-10-15T18:45:00Z","v":6214,"vw":3.888961},{"c":3.88,"h":3.88,"l":3.87,"n":62,"o":3.87,"t":"2026-10-15T19:00:00Z","v":2219,"vw":3.873333},{"c":3.87,"h":3.88,"l":3.87,"n":26,"o":3.88,"t":"2026-10-15T19:15:00Z","v":1343,"vw":3.877087},{"c":3.88,"h":3.88,"l":3.87,"n":22,"o":3.87,"t":"2026-10-15T19:30:00Z","v":1135,"vw":3.87729},{"c":3.89,"h":3.9,"l":3.88,"n":303,"o":3.89,"t":"2026-10-15T19:45:00Z","v":13434,"vw":3.89106},{"c":3.9,"h":3.9,"l":3.9,"n":3,"o":3.9,"t":"2026-10-15T20:00:00Z","v":21876,"vw":3.9},{"c":3.855,"h":3.9,"l":3.83,"n":12,"o":3.83,"t":"2026-10-16T13:30:00Z","v":5573,"vw":3.890302},{"c":3.8688,"h":3.8688,"l":3.83,"n":8,"o":3.835,"t":"2026-10-16T14:00:00Z","v":620,"vw":3.855836},{"c":3.85,"h":3.85,"l":3.85,"n":12,"o":3.85,"t":"2026-10-16T14:15:00Z","v":477,"vw":3.85},{"c":3.82,"h":3.83,"l":3.81,"n":69,"o":3.83,"t":"2026-10-16T14:30:00Z","v":9405,"vw":3.815829},{"c":3.79,"h":3.82,"l":3.79,"n":15,"o":3.82,"t":"2026-10-16T14:45:00Z","v":550,"vw":3.807033},{"c":3.76,"h":3.77,"l":3.76,"n":28,"o":3.77,"t":"2026-10-16T15:00:00Z","v":760,"vw":3.765},{"c":3.75,"h":3.77,"l":3.74,"n":138,"o":3.75,"t":"2026-10-16T15:15:00Z","v":28571,"vw":3.741831},{"c":3.74,"h":3.76,"l":3.74,"n":34,"o":3.76,"t":"2026-10-16T15:30:00Z","v":1906,"vw":3.747091},{"c":3.68,"h":3.74,"l":3.68,"n":148,"o":3.74,"t":"2026-10-16T15:45:00Z","v":25569,"vw":3.724858},{"c":3.665,"h":3.71,"l":3.66,"n":63,"o":3.68,"t":"2026-10-16T16:00:00Z","v":6495,"vw":3.686316},{"c":3.6328,"h":3.695,"l":3.6328,"n":80,"o":3.68,"t":"2026-10-16T16:15:00Z","v":11533,"vw":3.65701},{"c":3.62,"h":3.655,"l":3.61,"n":108,"o":3.63,"t":"2026-10-16T16:30:00Z","v":5604,"vw":3.627292},{"c":3.64,"h":3.64,"l":3.63,"n":25,"o":3.63,"t":"2026-10-16T16:45:00Z","v":1414,"vw":3.631286},{"c":3.64,"h":3.64,"l":3.62,"n":18,"o":3.62,"t":"2026-10-16T17:00:00Z","v":488,"vw":3.626667},{"c":3.635,"h":3.635,"l":3.62,"n":61,"o":3.62,"t":"2026-10-16T17:15:00Z","v":5329,"vw":3.632507},{"c":3.62,"h":3.65,"l":3.62,"n":18,"o":3.6315,"t":"2026-10-16T17:30:00Z","v":1488,"vw":3.630027},{"c":3.69,"h":3.69,"l":3.6,"n":125,"o":3.615,"t":"2026-10-16T17:45:00Z","v":15448,"vw":3.635216},{"c":3.67,"h":3.69,"l":3.67,"n":35,"o":3.69,"t":"2026-10-16T18:00:00Z","v":2274,"vw":3.676842},{"c":3.665,"h":3.68,"l":3.61,"n":147,"o":3.66,"t":"2026-10-16T18:15:00Z","v":17988,"vw":3.654655},{"c":3.69,"h":3.69,"l":3.665,"n":41,"o":3.665,"t":"2026-10-16T18:30:00Z","v":2164,"vw":3.675333},{"c":3.665,"h":3.67,"l":3.66,"n":72,"o":3.67,"t":"2026-10-16T18:45:00Z","v":2950,"vw":3.666391},{"c":3.63,"h":3.66,"l":3.63,"n":177,"o":3.66,"t":"2026-10-16T19:00:00Z","v":10888,"vw":3.645418},{"c":3.635,"h":3.65,"l":3.625,"n":101,"o":3.63,"t":"2026-10-16T19:15:00Z","v":4297,"vw":3.635186},{"c":3.58,"h":3.63,"l":3.58,"n":94,"o":3.63,"t":"2026-10-16T19:30:00Z","v":4997,"vw":3.60056},{"c":3.63,"h":3.68,"l":3.58,"n":640,"o":3.58,"t":"2026-10-16T19:45:00Z","v":53034,"vw":3.634196},{"c":3.66,"h":3.66,"l":3.63,"n":4,"o":3.63,"t":"2026-10-16T20:00:00Z","v":22654,"vw":3.630373},{"c":3.64,"h":3.69,"l":3.63,"n":25,"o":3.63,"t":"2026-10-19T13:30:00Z","v":5005,"vw":3.6371},{"c":3.565,"h":3.59,"l":3.56,"n":53,"o":3.56,"t":"2026-10-19T13:45:00Z","v":1968,"vw":3.567222},{"c":3.6,"h":3.615,"l":3.53,"n":34,"o":3.565,"t":"2026-10-19T14:00:00Z","v":2483,"vw":3.565178},{"c":3.63,"h":3.64,"l":3.6,"n":80,"o":3.64,"t":"2026-10-19T14:15:00Z","v":3567,"vw":3.629445},{"c":3.62,"h":3.62,"l":3.6,"n":33,"o":3.61,"t":"2026-10-19T14:30:00Z","v":1580,"vw":3.611061},{"c":3.61,"h":3.61,"l":3.6,"n":53,"o":3.6,"t":"2026-10-19T14:45:00Z","v":1535,"vw":3.604444},{"c":3.595,"h":3.61,"l":3.59,"n":18,"o":3.6,"t":"2026-10-19T15:00:00Z","v":656,"vw":3.59835},{"c":3.595,"h":3.61,"l":3.575,"n":56,"o":3.6,"t":"2026-10-19T15:15:00Z","v":2683,"vw":3.593523},{"c":3.615,"h":3.615,"l":3.585,"n":31,"o":3.6,"t":"2026-10-19T15:30:00Z","v":3988,"vw":3.60119},{"c":3.625,"h":3.625,"l":3.6,"n":31,"o":3.6,"t":"2026-10-19T15:45:00Z","v":1466,"vw":3.613021},{"c":3.6,"h":3.6,"l":3.5615,"n":31,"o":3.6,"t":"2026-10-19T16:00:00Z","v":1637,"vw":3.582649},{"c":3.595,"h":3.595,"l":3.595,"n":2,"o":3.595,"t":"2026-10-19T16:15:00Z","v":140,"vw":3.595},{"c":3.58,"h":3.58,"l":3.58,"n":25,"o":3.58,"t":"2026-10-19T16:30:00Z","v":906,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-10-19T16:45:00Z","v":105,"vw":3.57},{"c":3.59,"h":3.59,"l":3.58,"n":24,"o":3.58,"t":"2026-10-19T17:15:00Z","v":1170,"vw":3.583333},{"c":3.59,"h":3.59,"l":3.59,"n":18,"o":3.59,"t":"2026-10-19T17:30:00Z","v":504,"vw":3.59},{"c":3.58,"h":3.58,"l":3.58,"n":33,"o":3.58,"t":"2026-10-19T17:45:00Z","v":1059,"vw":3.58},{"c":3.57,"h":3.5799,"l":3.57,"n":6,"o":3.5799,"t":"2026-10-19T18:00:00Z","v":754,"vw":3.577734},{"c":3.58,"h":3.58,"l":3.58,"n":23,"o":3.58,"t":"2026-10-19T18:15:00Z","v":493,"vw":3.58},{"c":3.58,"h":3.58,"l":3.58,"n":11,"o":3.58,"t":"2026-10-19T18:30:00Z","v":421,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":10,"o":3.57,"t":"2026-10-19T18:45:00Z","v":216,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":65,"o":3.57,"t":"2026-10-19T19:00:00Z","v":1924,"vw":3.57},{"c":3.57,"h":3.585,"l":3.545,"n":137,"o":3.56,"t":"2026-10-19T19:15:00Z","v":8383,"vw":3.576773},{"c":3.58,"h":3.58,"l":3.57,"n":33,"o":3.57,"t":"2026-10-19T19:30:00Z","v":900,"vw":3.576667},{"c":3.52,"h":3.58,"l":3.52,"n":416,"o":3.58,"t":"2026-10-19T19:45:00Z","v":21785,"vw":3.539434},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-10-19T20:00:00Z","v":31140,"vw":3.53},{"c":3.57,"h":3.61,"l":3.57,"n":10,"o":3.61,"t":"2026-10-20T13:30:00Z","v":8697,"vw":3.570922},{"c":3.65,"h":3.65,"l":3.57,"n":25,"o":3.6399,"t":"2026-10-20T14:00:00Z","v":3251,"vw":3.636},{"c":3.68,"h":3.68,"l":3.644,"n":77,"o":3.67,"t":"2026-10-20T14:15:00Z","v":2556,"vw":3.665737},{"c":3.67,"h":3.7,"l":3.67,"n":10,"o":3.7,"t":"2026-10-20T14:30:00Z","v":377,"vw":3.685},{"c":3.69,"h":3.69,"l":3.67,"n":69,"o":3.68,"t":"2026-10-20T14:45:00Z","v":3559,"vw":3.675217},{"c":3.655,"h":3.7,"l":3.64,"n":124,"o":3.695,"t":"2026-10-20T15:00:00Z","v":6448,"vw":3.651434},{"c":3.66,"h":3.66,"l":3.64,"n":32,"o":3.64,"t":"2026-10-20T15:15:00Z","v":1080,"vw":3.64625},{"c":3.645,"h":3.645,"l":3.645,"n":3,"o":3.645,"t":"2026-10-20T15:30:00Z","v":117,"vw":3.645},{"c":3.655,"h":3.655,"l":3.63,"n":52,"o":3.64,"t":"2026-10-20T15:45:00Z","v":4800,"vw":3.638334},{"c":3.65,"h":3.665,"l":3.65,"n":39,"o":3.66,"t":"2026-10-20T16:00:00Z","v":1387,"vw":3.656571},{"c":3.65,"h":3.67,"l":3.65,"n":10,"o":3.67,"t":"2026-10-20T16:15:00Z","v":1132,"vw":3.651862},{"c":3.675,"h":3.675,"l":3.65,"n":106,"o":3.66,"t":"2026-10-20T16:30:00Z","v":5510,"vw":3.666891},{"c":3.665,"h":3.665,"l":3.66,"n":12,"o":3.66,"t":"2026-10-20T16:45:00Z","v":411,"vw":3.6625},{"c":3.67,"h":3.67,"l":3.66,"n":13,"o":3.66,"t":"2026-10-20T17:15:00Z","v":6552,"vw":3.669676},{"c":3.685,"h":3.69,"l":3.685,"n":34,"o":3.69,"t":"2026-10-20T17:30:00Z","v":2941,"vw":3.689739},{"c":3.69,"h":3.69,"l":3.68,"n":53,"o":3.69,"t":"2026-10-20T17:45:00Z","v":1757,"vw":3.687},{"c":3.72,"h":3.72,"l":3.7,"n":21,"o":3.7,"t":"2026-10-20T18:00:00Z","v":1619,"vw":3.707491},{"c":3.69,"h":3.72,"l":3.69,"n":25,"o":3.72,"t":"2026-10-20T18:15:00Z","v":1324,"vw":3.6975},{"c":3.7,"h":3.705,"l":3.7,"n":10,"o":3.7,"t":"2026-10-20T18:45:00Z","v":502,"vw":3.70125},{"c":3.69,"h":3.71,"l":3.69,"n":44,"o":3.7,"t":"2026-10-20T19:00:00Z","v":1904,"vw":3.701145},{"c":3.69,"h":3.7,"l":3.68,"n":35,"o":3.7,"t":"2026-10-20T19:15:00Z","v":2978,"vw":3.696917},{"c":3.69,"h":3.7,"l":3.685,"n":34,"o":3.69,"t":"2026-10-20T19:30:00Z","v":1533,"vw":3.690586},{"c":3.67,"h":3.69,"l":3.65,"n":200,"o":3.69,"t":"2026-10-20T19:45:00Z","v":8126,"vw":3.667571},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-20T20:00:00Z","v":22970,"vw":3.66},{"c":3.595,"h":3.72,"l":3.595,"n":22,"o":3.68,"t":"2026-10-21T13:30:00Z","v":2551,"vw":3.671278},{"c":3.66,"h":3.69,"l":3.66,"n":14,"o":3.69,"t":"2026-10-21T14:00:00Z","v":812,"vw":3.667703},{"c":3.69,"h":3.69,"l":3.66,"n":32,"o":3.675,"t":"2026-10-21T14:15:00Z","v":2175,"vw":3.679854},{"c":3.68,"h":3.69,"l":3.68,"n":44,"o":3.68,"t":"2026-10-21T14:30:00Z","v":3093,"vw":3.682211},{"c":3.68,"h":3.69,"l":3.68,"n":25,"o":3.69,"t":"2026-10-21T14:45:00Z","v":1478,"vw":3.684938},{"c":3.66,"h":3.67,"l":3.66,"n":33,"o":3.67,"t":"2026-10-21T15:00:00Z","v":1281,"vw":3.661429},{"c":3.67,"h":3.67,"l":3.67,"n":5,"o":3.67,"t":"2026-10-21T15:15:00Z","v":301,"vw":3.67},{"c":3.66,"h":3.67,"l":3.66,"n":17,"o":3.67,"t":"2026-10-21T15:30:00Z","v":439,"vw":3.663333},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-10-21T15:45:00Z","v":441,"vw":3.66},{"c":3.65,"h":3.66,"l":3.645,"n":44,"o":3.66,"t":"2026-10-21T16:00:00Z","v":3071,"vw":3.651514},{"c":3.67,"h":3.67,"l":3.65,"n":31,"o":3.65,"t":"2026-10-21T16:15:00Z","v":8274,"vw":3.652098},{"c":3.68,"h":3.68,"l":3.67,"n":33,"o":3.67,"t":"2026-10-21T16:30:00Z","v":2637,"vw":3.673436},{"c":3.68,"h":3.68,"l":3.67,"n":5,"o":3.67,"t":"2026-10-21T16:45:00Z","v":509,"vw":3.674},{"c":3.69,"h":3.695,"l":3.68,"n":37,"o":3.68,"t":"2026-10-21T17:00:00Z","v":2796,"vw":3.686371},{"c":3.7,"h":3.7,"l":3.7,"n":17,"o":3.7,"t":"2026-10-21T17:30:00Z","v":823,"vw":3.7},{"c":3.72,"h":3.72,"l":3.72,"n":15,"o":3.72,"t":"2026-10-21T17:45:00Z","v":543,"vw":3.72},{"c":3.72,"h":3.73,"l":3.72,"n":19,"o":3.73,"t":"2026-10-21T18:00:00Z","v":874,"vw":3.721667},{"c":3.718,"h":3.72,"l":3.718,"n":8,"o":3.72,"t":"2026-10-21T18:15:00Z","v":486,"vw":3.719},{"c":3.715,"h":3.72,"l":3.715,"n":14,"o":3.72,"t":"2026-10-21T18:30:00Z","v":779,"vw":3.719135},{"c":3.675,"h":3.71,"l":3.675,"n":31,"o":3.71,"t":"2026-10-21T18:45:00Z","v":2042,"vw":3.693749},{"c":3.66,"h":3.67,"l":3.655,"n":104,"o":3.67,"t":"2026-10-21T19:00:00Z","v":2715,"vw":3.660362},{"c":3.66,"h":3.67,"l":3.66,"n":40,"o":3.67,"t":"2026-10-21T19:15:00Z","v":1450,"vw":3.662143},{"c":3.665,"h":3.67,"l":3.66,"n":41,"o":3.66,"t":"2026-10-21T19:30:00Z","v":1556,"vw":3.6615},{"c":3.66,"h":3.665,"l":3.645,"n":266,"o":3.66,"t":"2026-10-21T19:45:00Z","v":12276,"vw":3.659051},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-10-21T20:00:00Z","v":13471,"vw":3.67},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-10-22T13:30:00Z","v":369,"vw":3.64},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T14:00:00Z","v":100,"vw":3.72},{"c":3.705,"h":3.705,"l":3.705,"n":4,"o":3.705,"t":"2026-10-22T14:15:00Z","v":175,"vw":3.705},{"c":3.72,"h":3.72,"l":3.695,"n":26,"o":3.695,"t":"2026-10-22T14:30:00Z","v":1972,"vw":3.713732},{"c":3.705,"h":3.725,"l":3.7,"n":17,"o":3.7003,"t":"2026-10-22T14:45:00Z","v":3455,"vw":3.701489},{"c":3.7,"h":3.7,"l":3.7,"n":45,"o":3.7,"t":"2026-10-22T15:00:00Z","v":720,"vw":3.7},{"c":3.73,"h":3.76,"l":3.71,"n":55,"o":3.71,"t":"2026-10-22T15:15:00Z","v":2977,"vw":3.729058},{"c":3.715,"h":3.73,"l":3.7001,"n":76,"o":3.72,"t":"2026-10-22T15:30:00Z","v":4084,"vw":3.712459},{"c":3.69,"h":3.71,"l":3.67,"n":73,"o":3.71,"t":"2026-10-22T15:45:00Z","v":4364,"vw":3.691088},{"c":3.71,"h":3.72,"l":3.7,"n":73,"o":3.71,"t":"2026-10-22T16:15:00Z","v":2251,"vw":3.706736},{"c":3.7,"h":3.71,"l":3.7,"n":26,"o":3.71,"t":"2026-10-22T16:30:00Z","v":953,"vw":3.703333},{"c":3.69,"h":3.69,"l":3.69,"n":44,"o":3.69,"t":"2026-10-22T16:45:00Z","v":468,"vw":3.69},{"c":3.73,"h":3.73,"l":3.715,"n":8,"o":3.715,"t":"2026-10-22T17:00:00Z","v":337,"vw":3.72},{"c":3.72,"h":3.74,"l":3.71,"n":90,"o":3.74,"t":"2026-10-22T17:15:00Z","v":4068,"vw":3.719281},{"c":3.7,"h":3.72,"l":3.69,"n":81,"o":3.71,"t":"2026-10-22T17:45:00Z","v":3193,"vw":3.703262},{"c":3.7,"h":3.7,"l":3.69,"n":45,"o":3.69,"t":"2026-10-22T18:00:00Z","v":1873,"vw":3.696667},{"c":3.7,"h":3.7,"l":3.69,"n":109,"o":3.7,"t":"2026-10-22T18:15:00Z","v":2697,"vw":3.696667},{"c":3.69,"h":3.69,"l":3.69,"n":13,"o":3.69,"t":"2026-10-22T18:30:00Z","v":1466,"vw":3.69},{"c":3.689,"h":3.69,"l":3.68,"n":29,"o":3.69,"t":"2026-10-22T18:45:00Z","v":3188,"vw":3.682575},{"c":3.67,"h":3.69,"l":3.66,"n":41,"o":3.68,"t":"2026-10-22T19:00:00Z","v":6714,"vw":3.672371},{"c":3.66,"h":3.675,"l":3.66,"n":42,"o":3.67,"t":"2026-10-22T19:15:00Z","v":2425,"vw":3.6675},{"c":3.64,"h":3.64,"l":3.64,"n":21,"o":3.64,"t":"2026-10-22T19:30:00Z","v":675,"vw":3.64},{"c":3.66,"h":3.66,"l":3.63,"n":317,"o":3.63,"t":"2026-10-22T19:45:00Z","v":9337,"vw":3.644945},{"c":3.7081,"h":3.7081,"l":3.66,"n":5,"o":3.66,"t":"2026-10-22T20:00:00Z","v":25879,"vw":3.660187},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-23T13:30:00Z","v":464,"vw":3.6},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-10-23T14:00:00Z","v":110,"vw":3.7},{"c":3.66,"h":3.72,"l":3.635,"n":35,"o":3.635,"t":"2026-10-23T14:15:00Z","v":2592,"vw":3.699608},{"c":3.66,"h":3.66,"l":3.66,"n":11,"o":3.66,"t":"2026-10-23T14:30:00Z","v":747,"vw":3.66},{"c":3.66,"h":3.676,"l":3.66,"n":16,"o":3.665,"t":"2026-10-23T15:00:00Z","v":823,"vw":3.6662},{"c":3.7,"h":3.7,"l":3.67,"n":38,"o":3.67,"t":"2026-10-23T15:15:00Z","v":1207,"vw":3.674444},{"c":3.67,"h":3.69,"l":3.67,"n":11,"o":3.69,"t":"2026-10-23T15:30:00Z","v":509,"vw":3.678038},{"c":3.67,"h":3.68,"l":3.67,"n":26,"o":3.68,"t":"2026-10-23T15:45:00Z","v":1788,"vw":3.674859},{"c":3.67,"h":3.68,"l":3.67,"n":15,"o":3.68,"t":"2026-10-23T16:15:00Z","v":431,"vw":3.674367},{"c":3.66,"h":3.67,"l":3.66,"n":18,"o":3.67,"t":"2026-10-23T16:30:00Z","v":854,"vw":3.666678},{"c":3.64,"h":3.65,"l":3.62,"n":46,"o":3.65,"t":"2026-10-23T16:45:00Z","v":2324,"vw":3.636681},{"c":3.62,"h":3.64,"l":3.61,"n":39,"o":3.64,"t":"2026-10-23T17:00:00Z","v":1534,"vw":3.630431},{"c":3.6015,"h":3.62,"l":3.6015,"n":20,"o":3.6116,"t":"2026-10-23T17:15:00Z","v":903,"vw":3.609189},{"c":3.595,"h":3.61,"l":3.595,"n":37,"o":3.61,"t":"2026-10-23T17:30:00Z","v":2445,"vw":3.598494},{"c":3.6,"h":3.6,"l":3.58,"n":18,"o":3.6,"t":"2026-10-23T17:45:00Z","v":1100,"vw":3.597506},{"c":3.6,"h":3.61,"l":3.6,"n":3,"o":3.61,"t":"2026-10-23T18:00:00Z","v":201,"vw":3.605},{"c":3.59,"h":3.593,"l":3.57,"n":36,"o":3.59,"t":"2026-10-23T18:30:00Z","v":1989,"vw":3.586871},{"c":3.59,"h":3.59,"l":3.59,"n":25,"o":3.59,"t":"2026-10-23T18:45:00Z","v":1704,"vw":3.59},{"c":3.57,"h":3.58,"l":3.57,"n":54,"o":3.58,"t":"2026-10-23T19:15:00Z","v":1915,"vw":3.573636},{"c":3.59,"h":3.61,"l":3.57,"n":106,"o":3.57,"t":"2026-10-23T19:30:00Z","v":5755,"vw":3.595072},{"c":3.58,"h":3.61,"l":3.57,"n":405,"o":3.59,"t":"2026-10-23T19:45:00Z","v":16054,"vw":3.586499},{"c":3.59,"h":3.59,"l":3.59,"n":3,"o":3.59,"t":"2026-10-23T20:00:00Z","v":26544,"vw":3.59},{"c":3.55,"h":3.81,"l":3.53,"n":30,"o":3.62,"t":"2026-10-26T13:30:00Z","v":1929,"vw":3.642965},{"c":3.59,"h":3.68,"l":3.54,"n":21,"o":3.67,"t":"2026-10-26T13:45:00Z","v":1537,"vw":3.598846},{"c":3.55,"h":3.67,"l":3.55,"n":16,"o":3.59,"t":"2026-10-26T14:00:00Z","v":1032,"vw":3.596},{"c":3.665,"h":3.665,"l":3.55,"n":25,"o":3.66,"t":"2026-10-26T14:15:00Z","v":1496,"vw":3.611923},{"c":3.67,"h":3.67,"l":3.56,"n":17,"o":3.56,"t":"2026-10-26T14:30:00Z","v":1260,"vw":3.615946},{"c":3.63,"h":3.64,"l":3.57,"n":113,"o":3.57,"t":"2026-10-26T14:45:00Z","v":6057,"vw":3.625334},{"c":3.62,"h":3.645,"l":3.62,"n":11,"o":3.645,"t":"2026-10-26T15:00:00Z","v":363,"vw":3.6325},{"c":3.65,"h":3.66,"l":3.635,"n":116,"o":3.635,"t":"2026-10-26T15:15:00Z","v":3143,"vw":3.646187},{"c":3.62,"h":3.64,"l":3.62,"n":44,"o":3.63,"t":"2026-10-26T15:30:00Z","v":1238,"vw":3.63},{"c":3.56,"h":3.63,"l":3.56,"n":36,"o":3.63,"t":"2026-10-26T15:45:00Z","v":1749,"vw":3.613246},{"c":3.59,"h":3.63,"l":3.56,"n":29,"o":3.56,"t":"2026-10-26T16:00:00Z","v":1204,"vw":3.595},{"c":3.655,"h":3.655,"l":3.6,"n":77,"o":3.6,"t":"2026-10-26T16:15:00Z","v":4731,"vw":3.637794},{"c":3.61,"h":3.65,"l":3.61,"n":52,"o":3.65,"t":"2026-10-26T16:30:00Z","v":7020,"vw":3.622495},{"c":3.62,"h":3.63,"l":3.62,"n":38,"o":3.62,"t":"2026-10-26T16:45:00Z","v":1587,"vw":3.623961},{"c":3.64,"h":3.645,"l":3.61,"n":45,"o":3.63,"t":"2026-10-26T17:00:00Z","v":2137,"vw":3.624248},{"c":3.64,"h":3.65,"l":3.61,"n":22,"o":3.65,"t":"2026-10-26T17:15:00Z","v":1533,"vw":3.641127},{"c":3.63,"h":3.63,"l":3.62,"n":29,"o":3.62,"t":"2026-10-26T17:30:00Z","v":858,"vw":3.6275},{"c":3.61,"h":3.62,"l":3.61,"n":38,"o":3.62,"t":"2026-10-26T17:45:00Z","v":2161,"vw":3.613094},{"c":3.635,"h":3.635,"l":3.61,"n":35,"o":3.62,"t":"2026-10-26T18:00:00Z","v":1400,"vw":3.622962},{"c":3.635,"h":3.635,"l":3.61,"n":43,"o":3.62,"t":"2026-10-26T18:15:00Z","v":10518,"vw":3.615943},{"c":3.64,"h":3.64,"l":3.625,"n":34,"o":3.63,"t":"2026-10-26T18:30:00Z","v":1490,"vw":3.633872},{"c":3.625,"h":3.63,"l":3.625,"n":17,"o":3.63,"t":"2026-10-26T18:45:00Z","v":635,"vw":3.626667},{"c":3.6209,"h":3.63,"l":3.62,"n":22,"o":3.63,"t":"2026-10-26T19:00:00Z","v":1097,"vw":3.624045},{"c":3.626,"h":3.626,"l":3.626,"n":9,"o":3.626,"t":"2026-10-26T19:15:00Z","v":5067,"vw":3.626},{"c":3.625,"h":3.625,"l":3.6225,"n":53,"o":3.625,"t":"2026-10-26T19:30:00Z","v":2239,"vw":3.624773},{"c":3.61,"h":3.63,"l":3.61,"n":350,"o":3.62,"t":"2026-10-26T19:45:00Z","v":10516,"vw":3.617396},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-26T20:00:00Z","v":25703,"vw":3.62},{"c":3.69,"h":3.76,"l":3.65,"n":9,"o":3.66,"t":"2026-10-27T13:30:00Z","v":2430,"vw":3.665416},{"c":3.695,"h":3.695,"l":3.695,"n":5,"o":3.695,"t":"2026-10-27T13:45:00Z","v":306,"vw":3.695},{"c":3.625,"h":3.695,"l":3.6,"n":44,"o":3.695,"t":"2026-10-27T14:00:00Z","v":1576,"vw":3.649655},{"c":3.64,"h":3.685,"l":3.64,"n":42,"o":3.67,"t":"2026-10-27T14:15:00Z","v":3962,"vw":3.655301},{"c":3.68,"h":3.685,"l":3.625,"n":18,"o":3.64,"t":"2026-10-27T14:30:00Z","v":1247,"vw":3.654934},{"c":3.715,"h":3.72,"l":3.68,"n":26,"o":3.68,"t":"2026-10-27T14:45:00Z","v":1236,"vw":3.711945},{"c":3.695,"h":3.725,"l":3.695,"n":44,"o":3.725,"t":"2026-10-27T15:00:00Z","v":1971,"vw":3.713027},{"c":3.675,"h":3.7,"l":3.67,"n":51,"o":3.68,"t":"2026-10-27T15:15:00Z","v":2203,"vw":3.679569},{"c":3.69,"h":3.69,"l":3.66,"n":34,"o":3.66,"t":"2026-10-27T15:30:00Z","v":1973,"vw":3.671785},{"c":3.72,"h":3.72,"l":3.685,"n":37,"o":3.71,"t":"2026-10-27T15:45:00Z","v":2046,"vw":3.704559},{"c":3.735,"h":3.735,"l":3.72,"n":22,"o":3.72,"t":"2026-10-27T16:00:00Z","v":1016,"vw":3.7275},{"c":3.73,"h":3.76,"l":3.73,"n":59,"o":3.735,"t":"2026-10-27T16:15:00Z","v":3823,"vw":3.748469},{"c":3.72,"h":3.73,"l":3.72,"n":26,"o":3.73,"t":"2026-10-27T16:30:00Z","v":1069,"vw":3.726904},{"c":3.72,"h":3.725,"l":3.7,"n":17,"o":3.725,"t":"2026-10-27T16:45:00Z","v":5495,"vw":3.719717},{"c":3.72,"h":3.72,"l":3.685,"n":35,"o":3.72,"t":"2026-10-27T17:00:00Z","v":1911,"vw":3.70105},{"c":3.72,"h":3.73,"l":3.72,"n":25,"o":3.72,"t":"2026-10-27T17:15:00Z","v":1372,"vw":3.722077},{"c":3.73,"h":3.74,"l":3.71,"n":21,"o":3.73,"t":"2026-10-27T17:30:00Z","v":1207,"vw":3.725875},{"c":3.715,"h":3.75,"l":3.71,"n":98,"o":3.75,"t":"2026-10-27T17:45:00Z","v":24430,"vw":3.730971},{"c":3.79,"h":3.79,"l":3.715,"n":60,"o":3.715,"t":"2026-10-27T18:00:00Z","v":3993,"vw":3.73432},{"c":3.79,"h":3.79,"l":3.78,"n":29,"o":3.79,"t":"2026-10-27T18:15:00Z","v":1214,"vw":3.7875},{"c":3.79,"h":3.79,"l":3.78,"n":7,"o":3.78,"t":"2026-10-27T18:30:00Z","v":306,"vw":3.786667},{"c":3.79,"h":3.815,"l":3.79,"n":53,"o":3.795,"t":"2026-10-27T18:45:00Z","v":3113,"vw":3.803408},{"c":3.81,"h":3.835,"l":3.805,"n":27,"o":3.805,"t":"2026-10-27T19:00:00Z","v":2140,"vw":3.817926},{"c":3.825,"h":3.825,"l":3.795,"n":70,"o":3.82,"t":"2026-10-27T19:15:00Z","v":3173,"vw":3.816943},{"c":3.8,"h":3.84,"l":3.79,"n":84,"o":3.8,"t":"2026-10-27T19:30:00Z","v":10498,"vw":3.825642},{"c":3.82,"h":3.82,"l":3.77,"n":300,"o":3.82,"t":"2026-10-27T19:45:00Z","v":17133,"vw":3.797755},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-10-27T20:00:00Z","v":34150,"vw":3.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.7,"premium":1.9,"strike":7.389589264238627,"iv":7.0719838289466,"gamma":0.05122104432689736,"theta":-0.05065134668649916,"vega":0.0033387958615547506,"rho":0.0004854419180039044,"breakevenPct":144.46287537470073},{"delta":0.75,"premium":2.01100116256417,"strike":4.495449261071955,"iv":6.107907754872818,"gamma":0.0534067825161157,"theta":-0.03946739780612857,"vega":0.0030107924707802667,"rho":0.0005359015853261775,"breakevenPct":71.22237956937172},{"delta":0.8,"premium":2.229914023935777,"strike":3.500390800291923,"iv":6.07427105304082,"gamma":0.04679302884022915,"theta":-0.03423451626503751,"vega":0.0026247074991373755,"rho":0.0005174338025903696,"breakevenPct":50.79749537441316},{"delta":0.85,"premium":2.448826885307384,"strike":2.5053323395118925,"iv":6.040634351208823,"gamma":0.04017927516434261,"theta":-0.029001634723946478,"vega":0.002238622527494485,"rho":0.0004989660198545618,"breakevenPct":30.372611179454637}],"put":[{"delta":0.15,"premium":1.9769090024664164,"strike":2.849586374847348,"iv":7.479260651350001,"gamma":0.03429467914079888,"theta":-0.031571984455319335,"vega":0.0020835477764231548,"rho":-0.0014353216429750816,"breakevenPct":77.0348059899755},{"delta":0.2,"premium":2.0770709442233675,"strike":3.3048679282880338,"iv":6.80107912984594,"gamma":0.04675153359255352,"theta":-0.0319168821276339,"vega":0.002420608894490906,"rho":-0.0016632320871216777,"breakevenPct":67.68955305092983},{"delta":0.25,"premium":2.1772328859803185,"strike":3.7601494817287193,"iv":6.122897608341881,"gamma":0.059208388044308155,"theta":-0.03226177979994845,"vega":0.0027576700125586575,"rho":-0.0018911425312682735,"breakevenPct":58.34430011188418},{"delta":0.3,"premium":2.277394827737269,"strike":4.215431035169406,"iv":5.444716086837821,"gamma":0.07166524249606279,"theta":-0.03260667747226301,"vega":0.003094731130626409,"rho":-0.0021190529754148697,"breakevenPct":48.99904717283852},{"delta":0.35,"premium":2.37755676949422,"strike":4.67071258861009,"iv":4.766534565333762,"gamma":0.08412209694781743,"theta":-0.03295157514457756,"vega":0.0034317922486941594,"rho":-0.0023469634195614655,"breakevenPct":39.65379423379287},{"delta":0.4,"premium":2.485253262072057,"strike":5.067794734753956,"iv":4.208853511202824,"gamma":0.09343166519575319,"theta":-0.032457594984787244,"vega":0.0036228108853894768,"rho":-0.0025680817726286445,"breakevenPct":32.03838229784477},{"delta":0.45,"premium":2.612641406145846,"strike":5.312771934895856,"iv":3.966102074645521,"gamma":0.0945157579565744,"theta":-0.029771196151318687,"vega":0.0034321455020078356,"rho":-0.002771448902876556,"breakevenPct":28.943933453947075},{"delta":0.5,"premium":2.740029550219634,"strike":5.557749135037757,"iv":3.723350638088219,"gamma":0.09559985071739562,"theta":-0.02708479731785013,"vega":0.003241480118626195,"rho":-0.0029748160331244675,"breakevenPct":25.84948461004938},{"delta":0.55,"premium":2.8674176942934224,"strike":5.802726335179659,"iv":3.4805992015309166,"gamma":0.09668394347821684,"theta":-0.02439839848438157,"vega":0.003050814735244554,"rho":-0.003178183163372379,"breakevenPct":22.755035766151682},{"delta":0.6,"premium":2.9948058383672107,"strike":6.047703535321559,"iv":3.2378477649736146,"gamma":0.09776803623903806,"theta":-0.021711999650913017,"vega":0.002860149351862913,"rho":-0.00338155029362029,"breakevenPct":19.66058692225399},{"delta":0.65,"premium":3.1221939824409994,"strike":6.29268073546346,"iv":2.9950963284163126,"gamma":0.09885212899985928,"theta":-0.019025600817444456,"vega":0.002669483968481272,"rho":-0.003584917423868202,"breakevenPct":16.566138078356293},{"delta":0.7,"premium":3.2495821265147877,"strike":6.537657935605361,"iv":2.7523448918590105,"gamma":0.0999362217606805,"theta":-0.0163392019839759,"vega":0.002478818585099631,"rho":-0.0037882845541161135,"breakevenPct":13.471689234458598},{"delta":0.75,"premium":3.376970270588576,"strike":6.782635135747261,"iv":2.509593455301708,"gamma":0.1010203145215017,"theta":-0.01365280315050734,"vega":0.00228815320171799,"rho":-0.003991651684364025,"breakevenPct":10.377240390560903},{"delta":0.8,"premium":3.5043584146623648,"strike":7.027612335889163,"iv":2.266842018744406,"gamma":0.10210440728232292,"theta":-0.01096640431703878,"vega":0.002097487818336349,"rho":-0.004195018814611937,"breakevenPct":7.282791546663205},{"delta":0.85,"premium":3.631746558736153,"strike":7.272589536031063,"iv":2.024090582187104,"gamma":0.10318850004314414,"theta":-0.008280005483570226,"vega":0.0019068224349547082,"rho":-0.004398385944859848,"breakevenPct":4.188342702765514}]},"raw":{"call":[{"delta":0.7,"premium":1.9,"strike":7.389589264238627,"iv":7.0719838289466,"gamma":0.05122104432689736,"theta":-0.05065134668649916,"vega":0.0033387958615547506,"rho":0.0004854419180039044,"breakevenPct":144.46287537470073},{"delta":0.75,"premium":2.01100116256417,"strike":4.495449261071955,"iv":6.107907754872818,"gamma":0.0534067825161157,"theta":-0.03946739780612857,"vega":0.0030107924707802667,"rho":0.0005359015853261775,"breakevenPct":71.22237956937172},{"delta":0.8,"premium":2.229914023935777,"strike":3.500390800291923,"iv":6.07427105304082,"gamma":0.04679302884022915,"theta":-0.03423451626503751,"vega":0.0026247074991373755,"rho":0.0005174338025903696,"breakevenPct":50.79749537441316},{"delta":0.85,"premium":2.448826885307384,"strike":2.5053323395118925,"iv":6.040634351208823,"gamma":0.04017927516434261,"theta":-0.029001634723946478,"vega":0.002238622527494485,"rho":0.0004989660198545618,"breakevenPct":30.372611179454637}],"put":[{"delta":0.15,"premium":1.9769090024664164,"strike":2.849586374847348,"iv":7.479260651350001,"gamma":0.03429467914079888,"theta":-0.031571984455319335,"vega":0.0020835477764231548,"rho":-0.0014353216429750816,"breakevenPct":77.0348059899755},{"delta":0.2,"premium":2.0770709442233675,"strike":3.3048679282880338,"iv":6.80107912984594,"gamma":0.04675153359255352,"theta":-0.0319168821276339,"vega":0.002420608894490906,"rho":-0.0016632320871216777,"breakevenPct":67.68955305092983},{"delta":0.25,"premium":2.1772328859803185,"strike":3.7601494817287193,"iv":6.122897608341881,"gamma":0.059208388044308155,"theta":-0.03226177979994845,"vega":0.0027576700125586575,"rho":-0.0018911425312682735,"breakevenPct":58.34430011188418},{"delta":0.3,"premium":2.277394827737269,"strike":4.215431035169406,"iv":5.444716086837821,"gamma":0.07166524249606279,"theta":-0.03260667747226301,"vega":0.003094731130626409,"rho":-0.0021190529754148697,"breakevenPct":48.99904717283852},{"delta":0.35,"premium":2.37755676949422,"strike":4.67071258861009,"iv":4.766534565333762,"gamma":0.08412209694781743,"theta":-0.03295157514457756,"vega":0.0034317922486941594,"rho":-0.0023469634195614655,"breakevenPct":39.65379423379287},{"delta":0.4,"premium":2.485253262072057,"strike":5.067794734753956,"iv":4.208853511202824,"gamma":0.09343166519575319,"theta":-0.032457594984787244,"vega":0.0036228108853894768,"rho":-0.0025680817726286445,"breakevenPct":32.03838229784477},{"delta":0.45,"premium":2.612641406145846,"strike":5.312771934895856,"iv":3.966102074645521,"gamma":0.0945157579565744,"theta":-0.029771196151318687,"vega":0.0034321455020078356,"rho":-0.002771448902876556,"breakevenPct":28.943933453947075},{"delta":0.5,"premium":2.740029550219634,"strike":5.557749135037757,"iv":3.723350638088219,"gamma":0.09559985071739562,"theta":-0.02708479731785013,"vega":0.003241480118626195,"rho":-0.0029748160331244675,"breakevenPct":25.84948461004938},{"delta":0.55,"premium":2.8674176942934224,"strike":5.802726335179659,"iv":3.4805992015309166,"gamma":0.09668394347821684,"theta":-0.02439839848438157,"vega":0.003050814735244554,"rho":-0.003178183163372379,"breakevenPct":22.755035766151682},{"delta":0.6,"premium":2.9948058383672107,"strike":6.047703535321559,"iv":3.2378477649736146,"gamma":0.09776803623903806,"theta":-0.021711999650913017,"vega":0.002860149351862913,"rho":-0.00338155029362029,"breakevenPct":19.66058692225399},{"delta":0.65,"premium":3.1221939824409994,"strike":6.29268073546346,"iv":2.9950963284163126,"gamma":0.09885212899985928,"theta":-0.019025600817444456,"vega":0.002669483968481272,"rho":-0.003584917423868202,"breakevenPct":16.566138078356293},{"delta":0.7,"premium":3.2495821265147877,"strike":6.537657935605361,"iv":2.7523448918590105,"gamma":0.0999362217606805,"theta":-0.0163392019839759,"vega":0.002478818585099631,"rho":-0.0037882845541161135,"breakevenPct":13.471689234458598},{"delta":0.75,"premium":3.376970270588576,"strike":6.782635135747261,"iv":2.509593455301708,"gamma":0.1010203145215017,"theta":-0.01365280315050734,"vega":0.00228815320171799,"rho":-0.003991651684364025,"breakevenPct":10.377240390560903},{"delta":0.8,"premium":3.5043584146623648,"strike":7.027612335889163,"iv":2.266842018744406,"gamma":0.10210440728232292,"theta":-0.01096640431703878,"vega":0.002097487818336349,"rho":-0.004195018814611937,"breakevenPct":7.282791546663205},{"delta":0.85,"premium":3.631746558736153,"strike":7.272589536031063,"iv":2.024090582187104,"gamma":0.10318850004314414,"theta":-0.008280005483570226,"vega":0.0019068224349547082,"rho":-0.004398385944859848,"breakevenPct":4.188342702765514}]}},"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"}}