{"symbol":"ZIP","url":"https://intraalpha.com/companies/ZIP","capturedAt":"2026-10-23T04:42:36.896Z","state":"ready","quote":{"symbol":"ZIP","last_price":4.67,"prev_close":4.53,"regular_close":4.67,"change":0.14,"change_pct":3.0905,"regular_change":0.14,"regular_change_pct":3.0905,"extended_change":0,"extended_change_pct":0,"bid":4.02,"ask":4.73,"bid_size":100,"ask_size":500,"volume":589377,"vwap":4.622243,"open":4.41,"high":4.73,"low":4.41,"close":4.67,"trade_count":7823,"last_trade_at":"2026-10-22T23:00:00.002203065Z","last_quote_at":"2026-10-23T00:00:00.215261576Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:31.79300627-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZIP","fetched_at":"2026-10-23T04:42:36.509410+00:00","name":"Ziprecruiter Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"ZipRecruiter, Inc. operates an online job market that connects job seekers and employers. The company is headquartered in Santa Monica, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":372485000,"ebitda":5884000,"pe_ratio":13.73,"peg_ratio":null,"book_value":-0.411,"dividend_per_share":null,"dividend_yield":null,"eps":0.33,"revenue_ttm":452263000,"gross_profit_ttm":403046000,"profit_margin":0.062,"operating_margin_ttm":0.0351,"return_on_assets_ttm":0.0038,"return_on_equity_ttm":-28.97,"quarterly_earnings_growth":-0.5,"quarterly_revenue_growth":0.052,"analyst_target_price":4.75,"analyst_number":0,"beta":1.555,"fifty_two_week_high":5.61,"fifty_two_week_low":1.65,"fifty_day_ma":4.135,"two_hundred_day_ma":3.309,"shares_outstanding":69197000,"forward_pe":16.98,"price_to_sales":0.824,"price_to_book":39.73,"ev_to_revenue":0.853,"ev_to_ebitda":4.408},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:36.509410+00:00"},"optionObservedAt":"2026-10-22T19:58:14.501Z","bars":[{"c":4.87,"h":4.91,"l":4.79,"n":109,"o":4.88,"t":"2026-10-16T13:30:00Z","v":18480,"vw":4.816627},{"c":4.7559,"h":4.865,"l":4.7559,"n":83,"o":4.865,"t":"2026-10-16T13:35:00Z","v":7618,"vw":4.812267},{"c":4.76,"h":4.775,"l":4.76,"n":26,"o":4.77,"t":"2026-10-16T13:40:00Z","v":2286,"vw":4.769031},{"c":4.7,"h":4.76,"l":4.695,"n":74,"o":4.76,"t":"2026-10-16T13:45:00Z","v":4775,"vw":4.71672},{"c":4.73,"h":4.73,"l":4.7,"n":27,"o":4.7,"t":"2026-10-16T13:50:00Z","v":3251,"vw":4.711633},{"c":4.77,"h":4.7755,"l":4.74,"n":51,"o":4.74,"t":"2026-10-16T13:55:00Z","v":4004,"vw":4.763757},{"c":4.705,"h":4.76,"l":4.675,"n":333,"o":4.76,"t":"2026-10-16T14:00:00Z","v":55710,"vw":4.704753},{"c":4.65,"h":4.7,"l":4.65,"n":138,"o":4.7,"t":"2026-10-16T14:05:00Z","v":10314,"vw":4.676754},{"c":4.64,"h":4.665,"l":4.63,"n":129,"o":4.655,"t":"2026-10-16T14:10:00Z","v":13130,"vw":4.644029},{"c":4.645,"h":4.66,"l":4.64,"n":94,"o":4.64,"t":"2026-10-16T14:15:00Z","v":8240,"vw":4.652554},{"c":4.72,"h":4.73,"l":4.65,"n":163,"o":4.65,"t":"2026-10-16T14:20:00Z","v":13591,"vw":4.700763},{"c":4.65,"h":4.725,"l":4.645,"n":143,"o":4.725,"t":"2026-10-16T14:25:00Z","v":10056,"vw":4.682403},{"c":4.72,"h":4.725,"l":4.66,"n":118,"o":4.66,"t":"2026-10-16T14:30:00Z","v":17505,"vw":4.685482},{"c":4.68,"h":4.721,"l":4.68,"n":173,"o":4.715,"t":"2026-10-16T14:35:00Z","v":15515,"vw":4.708611},{"c":4.695,"h":4.71,"l":4.685,"n":100,"o":4.685,"t":"2026-10-16T14:40:00Z","v":16391,"vw":4.698037},{"c":4.69,"h":4.71,"l":4.6714,"n":148,"o":4.695,"t":"2026-10-16T14:45:00Z","v":12179,"vw":4.692316},{"c":4.675,"h":4.69,"l":4.67,"n":66,"o":4.69,"t":"2026-10-16T14:50:00Z","v":3369,"vw":4.682577},{"c":4.69,"h":4.69,"l":4.67,"n":120,"o":4.675,"t":"2026-10-16T14:55:00Z","v":8005,"vw":4.678041},{"c":4.69,"h":4.7,"l":4.685,"n":108,"o":4.685,"t":"2026-10-16T15:00:00Z","v":7653,"vw":4.693512},{"c":4.675,"h":4.685,"l":4.675,"n":30,"o":4.685,"t":"2026-10-16T15:05:00Z","v":2568,"vw":4.681878},{"c":4.67,"h":4.685,"l":4.66,"n":96,"o":4.665,"t":"2026-10-16T15:10:00Z","v":8281,"vw":4.670482},{"c":4.64,"h":4.67,"l":4.64,"n":52,"o":4.67,"t":"2026-10-16T15:15:00Z","v":2528,"vw":4.654096},{"c":4.605,"h":4.645,"l":4.6,"n":153,"o":4.635,"t":"2026-10-16T15:20:00Z","v":12781,"vw":4.620228},{"c":4.58,"h":4.61,"l":4.58,"n":78,"o":4.61,"t":"2026-10-16T15:25:00Z","v":12449,"vw":4.598699},{"c":4.55,"h":4.58,"l":4.54,"n":162,"o":4.575,"t":"2026-10-16T15:30:00Z","v":10243,"vw":4.565085},{"c":4.53,"h":4.56,"l":4.53,"n":127,"o":4.55,"t":"2026-10-16T15:35:00Z","v":9435,"vw":4.549971},{"c":4.52,"h":4.53,"l":4.515,"n":54,"o":4.52,"t":"2026-10-16T15:40:00Z","v":3828,"vw":4.518512},{"c":4.5,"h":4.52,"l":4.5,"n":86,"o":4.52,"t":"2026-10-16T15:45:00Z","v":5130,"vw":4.514209},{"c":4.44,"h":4.48,"l":4.44,"n":94,"o":4.48,"t":"2026-10-16T15:50:00Z","v":7735,"vw":4.4617},{"c":4.435,"h":4.46,"l":4.43,"n":108,"o":4.44,"t":"2026-10-16T15:55:00Z","v":11052,"vw":4.448561},{"c":4.46,"h":4.465,"l":4.405,"n":172,"o":4.425,"t":"2026-10-16T16:00:00Z","v":12174,"vw":4.428797},{"c":4.4899,"h":4.5,"l":4.455,"n":98,"o":4.455,"t":"2026-10-16T16:05:00Z","v":12271,"vw":4.485289},{"c":4.51,"h":4.515,"l":4.475,"n":192,"o":4.48,"t":"2026-10-16T16:10:00Z","v":18676,"vw":4.486417},{"c":4.62,"h":4.64,"l":4.5,"n":468,"o":4.51,"t":"2026-10-16T16:15:00Z","v":44505,"vw":4.563398},{"c":4.63,"h":4.635,"l":4.62,"n":104,"o":4.62,"t":"2026-10-16T16:20:00Z","v":4752,"vw":4.629024},{"c":4.62,"h":4.625,"l":4.62,"n":24,"o":4.625,"t":"2026-10-16T16:25:00Z","v":1550,"vw":4.622257},{"c":4.59,"h":4.61,"l":4.575,"n":54,"o":4.61,"t":"2026-10-16T16:30:00Z","v":9000,"vw":4.579384},{"c":4.585,"h":4.585,"l":4.585,"n":13,"o":4.585,"t":"2026-10-16T16:35:00Z","v":796,"vw":4.585},{"c":4.57,"h":4.585,"l":4.57,"n":51,"o":4.585,"t":"2026-10-16T16:40:00Z","v":2857,"vw":4.576597},{"c":4.51,"h":4.56,"l":4.51,"n":84,"o":4.56,"t":"2026-10-16T16:45:00Z","v":5407,"vw":4.539189},{"c":4.49,"h":4.505,"l":4.49,"n":41,"o":4.505,"t":"2026-10-16T16:50:00Z","v":4801,"vw":4.496095},{"c":4.49,"h":4.49,"l":4.4703,"n":72,"o":4.48,"t":"2026-10-16T16:55:00Z","v":4227,"vw":4.478597},{"c":4.46,"h":4.495,"l":4.46,"n":80,"o":4.495,"t":"2026-10-16T17:00:00Z","v":5394,"vw":4.469478},{"c":4.45,"h":4.46,"l":4.445,"n":64,"o":4.46,"t":"2026-10-16T17:05:00Z","v":2679,"vw":4.451287},{"c":4.445,"h":4.455,"l":4.445,"n":27,"o":4.455,"t":"2026-10-16T17:10:00Z","v":2120,"vw":4.449687},{"c":4.42,"h":4.44,"l":4.415,"n":80,"o":4.44,"t":"2026-10-16T17:15:00Z","v":3907,"vw":4.422591},{"c":4.415,"h":4.42,"l":4.415,"n":27,"o":4.415,"t":"2026-10-16T17:20:00Z","v":1010,"vw":4.415998},{"c":4.41,"h":4.425,"l":4.38,"n":144,"o":4.41,"t":"2026-10-16T17:25:00Z","v":9048,"vw":4.407397},{"c":4.415,"h":4.42,"l":4.41,"n":63,"o":4.4101,"t":"2026-10-16T17:30:00Z","v":3211,"vw":4.414748},{"c":4.42,"h":4.42,"l":4.41,"n":12,"o":4.41,"t":"2026-10-16T17:35:00Z","v":430,"vw":4.416667},{"c":4.46,"h":4.48,"l":4.41,"n":127,"o":4.41,"t":"2026-10-16T17:40:00Z","v":17924,"vw":4.46889},{"c":4.425,"h":4.455,"l":4.41,"n":58,"o":4.455,"t":"2026-10-16T17:45:00Z","v":4457,"vw":4.429907},{"c":4.41,"h":4.425,"l":4.41,"n":33,"o":4.425,"t":"2026-10-16T17:50:00Z","v":1261,"vw":4.418503},{"c":4.4,"h":4.415,"l":4.395,"n":91,"o":4.41,"t":"2026-10-16T17:55:00Z","v":13810,"vw":4.409726},{"c":4.3801,"h":4.4,"l":4.38,"n":67,"o":4.4,"t":"2026-10-16T18:00:00Z","v":6467,"vw":4.386113},{"c":4.405,"h":4.405,"l":4.38,"n":81,"o":4.38,"t":"2026-10-16T18:05:00Z","v":3965,"vw":4.387237},{"c":4.39,"h":4.4,"l":4.39,"n":27,"o":4.4,"t":"2026-10-16T18:10:00Z","v":1504,"vw":4.39375},{"c":4.39,"h":4.4,"l":4.39,"n":24,"o":4.4,"t":"2026-10-16T18:15:00Z","v":1337,"vw":4.397933},{"c":4.38,"h":4.3801,"l":4.38,"n":24,"o":4.3801,"t":"2026-10-16T18:20:00Z","v":964,"vw":4.380028},{"c":4.4,"h":4.4,"l":4.36,"n":103,"o":4.39,"t":"2026-10-16T18:25:00Z","v":7011,"vw":4.375136},{"c":4.395,"h":4.4,"l":4.395,"n":11,"o":4.395,"t":"2026-10-16T18:30:00Z","v":401,"vw":4.396667},{"c":4.39,"h":4.395,"l":4.385,"n":38,"o":4.395,"t":"2026-10-16T18:35:00Z","v":2168,"vw":4.389057},{"c":4.395,"h":4.3999,"l":4.385,"n":72,"o":4.385,"t":"2026-10-16T18:40:00Z","v":5464,"vw":4.390064},{"c":4.405,"h":4.405,"l":4.385,"n":66,"o":4.395,"t":"2026-10-16T18:45:00Z","v":4824,"vw":4.390379},{"c":4.41,"h":4.41,"l":4.405,"n":13,"o":4.405,"t":"2026-10-16T18:50:00Z","v":612,"vw":4.406094},{"c":4.41,"h":4.41,"l":4.405,"n":66,"o":4.405,"t":"2026-10-16T18:55:00Z","v":4807,"vw":4.406388},{"c":4.41,"h":4.415,"l":4.405,"n":50,"o":4.415,"t":"2026-10-16T19:00:00Z","v":3144,"vw":4.410263},{"c":4.41,"h":4.41,"l":4.405,"n":66,"o":4.405,"t":"2026-10-16T19:05:00Z","v":3385,"vw":4.409507},{"c":4.415,"h":4.42,"l":4.405,"n":55,"o":4.405,"t":"2026-10-16T19:10:00Z","v":2734,"vw":4.413951},{"c":4.405,"h":4.43,"l":4.405,"n":110,"o":4.415,"t":"2026-10-16T19:15:00Z","v":5901,"vw":4.420806},{"c":4.42,"h":4.42,"l":4.405,"n":58,"o":4.405,"t":"2026-10-16T19:20:00Z","v":2489,"vw":4.414397},{"c":4.42,"h":4.42,"l":4.415,"n":48,"o":4.42,"t":"2026-10-16T19:25:00Z","v":4282,"vw":4.415881},{"c":4.425,"h":4.425,"l":4.415,"n":158,"o":4.415,"t":"2026-10-16T19:30:00Z","v":9223,"vw":4.418787},{"c":4.42,"h":4.425,"l":4.42,"n":57,"o":4.425,"t":"2026-10-16T19:35:00Z","v":2493,"vw":4.4225},{"c":4.425,"h":4.4277,"l":4.42,"n":74,"o":4.4277,"t":"2026-10-16T19:40:00Z","v":2961,"vw":4.422735},{"c":4.415,"h":4.4201,"l":4.415,"n":178,"o":4.4201,"t":"2026-10-16T19:45:00Z","v":9212,"vw":4.416567},{"c":4.4101,"h":4.415,"l":4.41,"n":179,"o":4.415,"t":"2026-10-16T19:50:00Z","v":9047,"vw":4.41447},{"c":4.425,"h":4.43,"l":4.4101,"n":597,"o":4.4101,"t":"2026-10-16T19:55:00Z","v":43140,"vw":4.421176},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-10-16T20:00:00Z","v":52232,"vw":4.41},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T21:50:00Z","v":200,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-19T11:00:00Z","v":116,"vw":4.47},{"c":4.43,"h":4.44,"l":4.405,"n":47,"o":4.41,"t":"2026-10-19T13:30:00Z","v":9148,"vw":4.412668},{"c":4.52,"h":4.52,"l":4.42,"n":112,"o":4.42,"t":"2026-10-19T13:35:00Z","v":10201,"vw":4.491797},{"c":4.53,"h":4.53,"l":4.49,"n":58,"o":4.52,"t":"2026-10-19T13:40:00Z","v":3908,"vw":4.502895},{"c":4.53,"h":4.55,"l":4.515,"n":43,"o":4.515,"t":"2026-10-19T13:45:00Z","v":5206,"vw":4.526669},{"c":4.51,"h":4.54,"l":4.51,"n":44,"o":4.54,"t":"2026-10-19T13:50:00Z","v":1676,"vw":4.527778},{"c":4.515,"h":4.54,"l":4.5101,"n":25,"o":4.52,"t":"2026-10-19T13:55:00Z","v":7480,"vw":4.517739},{"c":4.455,"h":4.505,"l":4.44,"n":127,"o":4.5,"t":"2026-10-19T14:00:00Z","v":9770,"vw":4.481044},{"c":4.42,"h":4.455,"l":4.42,"n":50,"o":4.45,"t":"2026-10-19T14:05:00Z","v":3722,"vw":4.44596},{"c":4.3799,"h":4.425,"l":4.375,"n":132,"o":4.415,"t":"2026-10-19T14:10:00Z","v":4729,"vw":4.400796},{"c":4.3385,"h":4.385,"l":4.335,"n":144,"o":4.38,"t":"2026-10-19T14:15:00Z","v":24048,"vw":4.353951},{"c":4.365,"h":4.37,"l":4.335,"n":79,"o":4.335,"t":"2026-10-19T14:20:00Z","v":7362,"vw":4.345162},{"c":4.4,"h":4.4,"l":4.365,"n":81,"o":4.365,"t":"2026-10-19T14:25:00Z","v":5533,"vw":4.383983},{"c":4.405,"h":4.41,"l":4.395,"n":114,"o":4.4,"t":"2026-10-19T14:30:00Z","v":18206,"vw":4.40408},{"c":4.4,"h":4.4,"l":4.395,"n":21,"o":4.4,"t":"2026-10-19T14:35:00Z","v":2513,"vw":4.399571},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-10-19T14:40:00Z","v":101,"vw":4.4},{"c":4.405,"h":4.41,"l":4.405,"n":35,"o":4.4089,"t":"2026-10-19T14:45:00Z","v":3309,"vw":4.407139},{"c":4.35,"h":4.4,"l":4.35,"n":70,"o":4.4,"t":"2026-10-19T14:50:00Z","v":3308,"vw":4.379021},{"c":4.385,"h":4.4,"l":4.335,"n":161,"o":4.355,"t":"2026-10-19T14:55:00Z","v":14688,"vw":4.371885},{"c":4.375,"h":4.38,"l":4.365,"n":54,"o":4.38,"t":"2026-10-19T15:00:00Z","v":4596,"vw":4.370564},{"c":4.3901,"h":4.395,"l":4.385,"n":30,"o":4.385,"t":"2026-10-19T15:05:00Z","v":1780,"vw":4.389709},{"c":4.405,"h":4.405,"l":4.39,"n":46,"o":4.39,"t":"2026-10-19T15:10:00Z","v":3160,"vw":4.393738},{"c":4.38,"h":4.4004,"l":4.38,"n":54,"o":4.4004,"t":"2026-10-19T15:15:00Z","v":4325,"vw":4.390084},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-19T15:20:00Z","v":126,"vw":4.38},{"c":4.395,"h":4.4,"l":4.38,"n":91,"o":4.38,"t":"2026-10-19T15:25:00Z","v":7049,"vw":4.395266},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-19T15:30:00Z","v":100,"vw":4.38},{"c":4.39,"h":4.395,"l":4.385,"n":36,"o":4.385,"t":"2026-10-19T15:35:00Z","v":1833,"vw":4.390693},{"c":4.39,"h":4.4,"l":4.38,"n":73,"o":4.3924,"t":"2026-10-19T15:40:00Z","v":8455,"vw":4.388425},{"c":4.385,"h":4.385,"l":4.38,"n":35,"o":4.38,"t":"2026-10-19T15:45:00Z","v":3097,"vw":4.380193},{"c":4.395,"h":4.395,"l":4.385,"n":41,"o":4.385,"t":"2026-10-19T15:50:00Z","v":2085,"vw":4.390681},{"c":4.385,"h":4.39,"l":4.385,"n":70,"o":4.39,"t":"2026-10-19T15:55:00Z","v":6602,"vw":4.385945},{"c":4.355,"h":4.38,"l":4.355,"n":47,"o":4.38,"t":"2026-10-19T16:00:00Z","v":2596,"vw":4.373998},{"c":4.335,"h":4.35,"l":4.335,"n":42,"o":4.35,"t":"2026-10-19T16:05:00Z","v":2169,"vw":4.338519},{"c":4.325,"h":4.34,"l":4.325,"n":31,"o":4.34,"t":"2026-10-19T16:10:00Z","v":1206,"vw":4.333333},{"c":4.34,"h":4.345,"l":4.325,"n":38,"o":4.325,"t":"2026-10-19T16:15:00Z","v":3576,"vw":4.334098},{"c":4.365,"h":4.365,"l":4.35,"n":79,"o":4.35,"t":"2026-10-19T16:20:00Z","v":4377,"vw":4.356172},{"c":4.375,"h":4.375,"l":4.365,"n":37,"o":4.365,"t":"2026-10-19T16:25:00Z","v":1564,"vw":4.368885},{"c":4.365,"h":4.37,"l":4.365,"n":53,"o":4.37,"t":"2026-10-19T16:30:00Z","v":1926,"vw":4.366503},{"c":4.36,"h":4.37,"l":4.355,"n":73,"o":4.37,"t":"2026-10-19T16:35:00Z","v":4566,"vw":4.360394},{"c":4.36,"h":4.365,"l":4.36,"n":49,"o":4.365,"t":"2026-10-19T16:40:00Z","v":5809,"vw":4.360387},{"c":4.375,"h":4.38,"l":4.35,"n":71,"o":4.35,"t":"2026-10-19T16:45:00Z","v":5110,"vw":4.367086},{"c":4.395,"h":4.395,"l":4.38,"n":109,"o":4.38,"t":"2026-10-19T16:50:00Z","v":5189,"vw":4.389529},{"c":4.425,"h":4.43,"l":4.395,"n":78,"o":4.395,"t":"2026-10-19T16:55:00Z","v":4628,"vw":4.40955},{"c":4.43,"h":4.43,"l":4.425,"n":50,"o":4.43,"t":"2026-10-19T17:00:00Z","v":1756,"vw":4.42904},{"c":4.425,"h":4.425,"l":4.42,"n":33,"o":4.425,"t":"2026-10-19T17:05:00Z","v":1444,"vw":4.424436},{"c":4.43,"h":4.43,"l":4.425,"n":53,"o":4.425,"t":"2026-10-19T17:10:00Z","v":2608,"vw":4.425262},{"c":4.43,"h":4.43,"l":4.425,"n":29,"o":4.425,"t":"2026-10-19T17:15:00Z","v":1586,"vw":4.425805},{"c":4.435,"h":4.445,"l":4.425,"n":94,"o":4.425,"t":"2026-10-19T17:20:00Z","v":5412,"vw":4.435287},{"c":4.435,"h":4.435,"l":4.435,"n":33,"o":4.435,"t":"2026-10-19T17:25:00Z","v":1184,"vw":4.435},{"c":4.425,"h":4.43,"l":4.42,"n":65,"o":4.43,"t":"2026-10-19T17:30:00Z","v":3476,"vw":4.428113},{"c":4.425,"h":4.425,"l":4.425,"n":3,"o":4.425,"t":"2026-10-19T17:35:00Z","v":256,"vw":4.425},{"c":4.445,"h":4.445,"l":4.42,"n":112,"o":4.42,"t":"2026-10-19T17:40:00Z","v":9077,"vw":4.433465},{"c":4.435,"h":4.44,"l":4.435,"n":54,"o":4.44,"t":"2026-10-19T17:45:00Z","v":2916,"vw":4.438494},{"c":4.445,"h":4.445,"l":4.435,"n":46,"o":4.435,"t":"2026-10-19T17:50:00Z","v":2601,"vw":4.44007},{"c":4.445,"h":4.445,"l":4.44,"n":80,"o":4.445,"t":"2026-10-19T17:55:00Z","v":3390,"vw":4.443573},{"c":4.44,"h":4.45,"l":4.435,"n":81,"o":4.445,"t":"2026-10-19T18:00:00Z","v":4150,"vw":4.441315},{"c":4.43,"h":4.435,"l":4.43,"n":32,"o":4.435,"t":"2026-10-19T18:05:00Z","v":1327,"vw":4.434078},{"c":4.455,"h":4.4599,"l":4.435,"n":70,"o":4.435,"t":"2026-10-19T18:10:00Z","v":9416,"vw":4.447216},{"c":4.475,"h":4.475,"l":4.445,"n":132,"o":4.455,"t":"2026-10-19T18:15:00Z","v":17616,"vw":4.454267},{"c":4.455,"h":4.4799,"l":4.45,"n":80,"o":4.475,"t":"2026-10-19T18:20:00Z","v":5537,"vw":4.457942},{"c":4.4501,"h":4.46,"l":4.4501,"n":83,"o":4.4588,"t":"2026-10-19T18:25:00Z","v":8441,"vw":4.455197},{"c":4.445,"h":4.45,"l":4.44,"n":41,"o":4.45,"t":"2026-10-19T18:30:00Z","v":11034,"vw":4.449209},{"c":4.445,"h":4.445,"l":4.44,"n":46,"o":4.445,"t":"2026-10-19T18:35:00Z","v":2984,"vw":4.443},{"c":4.445,"h":4.445,"l":4.44,"n":63,"o":4.44,"t":"2026-10-19T18:40:00Z","v":3694,"vw":4.442384},{"c":4.44,"h":4.445,"l":4.44,"n":42,"o":4.44,"t":"2026-10-19T18:45:00Z","v":2905,"vw":4.443661},{"c":4.445,"h":4.445,"l":4.44,"n":34,"o":4.445,"t":"2026-10-19T18:50:00Z","v":3488,"vw":4.4448},{"c":4.44,"h":4.445,"l":4.44,"n":62,"o":4.445,"t":"2026-10-19T18:55:00Z","v":2929,"vw":4.4431},{"c":4.455,"h":4.455,"l":4.44,"n":106,"o":4.44,"t":"2026-10-19T19:00:00Z","v":8255,"vw":4.448302},{"c":4.435,"h":4.455,"l":4.435,"n":119,"o":4.455,"t":"2026-10-19T19:05:00Z","v":8962,"vw":4.442048},{"c":4.445,"h":4.45,"l":4.435,"n":80,"o":4.435,"t":"2026-10-19T19:10:00Z","v":8679,"vw":4.443445},{"c":4.45,"h":4.45,"l":4.445,"n":52,"o":4.445,"t":"2026-10-19T19:15:00Z","v":3361,"vw":4.447272},{"c":4.485,"h":4.4899,"l":4.45,"n":126,"o":4.45,"t":"2026-10-19T19:20:00Z","v":19847,"vw":4.466512},{"c":4.485,"h":4.49,"l":4.48,"n":46,"o":4.485,"t":"2026-10-19T19:25:00Z","v":2960,"vw":4.484213},{"c":4.485,"h":4.485,"l":4.48,"n":65,"o":4.485,"t":"2026-10-19T19:30:00Z","v":2494,"vw":4.484227},{"c":4.49,"h":4.49,"l":4.485,"n":102,"o":4.485,"t":"2026-10-19T19:35:00Z","v":4440,"vw":4.485855},{"c":4.485,"h":4.49,"l":4.48,"n":142,"o":4.49,"t":"2026-10-19T19:40:00Z","v":6430,"vw":4.48574},{"c":4.48,"h":4.49,"l":4.48,"n":194,"o":4.485,"t":"2026-10-19T19:45:00Z","v":8118,"vw":4.482606},{"c":4.485,"h":4.49,"l":4.48,"n":246,"o":4.48,"t":"2026-10-19T19:50:00Z","v":17835,"vw":4.482656},{"c":4.48,"h":4.49,"l":4.47,"n":695,"o":4.485,"t":"2026-10-19T19:55:00Z","v":42144,"vw":4.476139},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-19T20:00:00Z","v":47498,"vw":4.46},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-20T11:00:00Z","v":1500,"vw":4.55},{"c":4.33,"h":4.33,"l":4.33,"n":4,"o":4.33,"t":"2026-10-20T11:05:00Z","v":300,"vw":4.33},{"c":4.33,"h":4.35,"l":4.2,"n":7,"o":4.31,"t":"2026-10-20T11:40:00Z","v":1952,"vw":4.268437},{"c":4.47,"h":4.51,"l":4.47,"n":14,"o":4.51,"t":"2026-10-20T13:30:00Z","v":9396,"vw":4.499785},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-20T13:35:00Z","v":400,"vw":4.47},{"c":4.43,"h":4.5,"l":4.41,"n":188,"o":4.5,"t":"2026-10-20T13:40:00Z","v":14362,"vw":4.425109},{"c":4.51,"h":4.51,"l":4.44,"n":109,"o":4.455,"t":"2026-10-20T13:45:00Z","v":11116,"vw":4.466752},{"c":4.585,"h":4.6,"l":4.51,"n":82,"o":4.51,"t":"2026-10-20T13:50:00Z","v":8171,"vw":4.564337},{"c":4.6,"h":4.605,"l":4.595,"n":30,"o":4.6,"t":"2026-10-20T13:55:00Z","v":2506,"vw":4.599517},{"c":4.51,"h":4.61,"l":4.49,"n":176,"o":4.61,"t":"2026-10-20T14:00:00Z","v":15869,"vw":4.55626},{"c":4.53,"h":4.54,"l":4.52,"n":50,"o":4.52,"t":"2026-10-20T14:05:00Z","v":2882,"vw":4.53355},{"c":4.485,"h":4.53,"l":4.48,"n":66,"o":4.53,"t":"2026-10-20T14:10:00Z","v":3792,"vw":4.502692},{"c":4.505,"h":4.505,"l":4.48,"n":57,"o":4.485,"t":"2026-10-20T14:15:00Z","v":2997,"vw":4.48825},{"c":4.52,"h":4.53,"l":4.49,"n":61,"o":4.51,"t":"2026-10-20T14:20:00Z","v":3415,"vw":4.511216},{"c":4.54,"h":4.545,"l":4.4925,"n":146,"o":4.51,"t":"2026-10-20T14:25:00Z","v":8286,"vw":4.522793},{"c":4.54,"h":4.58,"l":4.54,"n":140,"o":4.545,"t":"2026-10-20T14:30:00Z","v":10215,"vw":4.550534},{"c":4.565,"h":4.565,"l":4.545,"n":106,"o":4.545,"t":"2026-10-20T14:35:00Z","v":6796,"vw":4.553468},{"c":4.565,"h":4.585,"l":4.56,"n":129,"o":4.56,"t":"2026-10-20T14:40:00Z","v":6296,"vw":4.575704},{"c":4.58,"h":4.58,"l":4.555,"n":145,"o":4.57,"t":"2026-10-20T14:45:00Z","v":7150,"vw":4.56658},{"c":4.61,"h":4.61,"l":4.58,"n":164,"o":4.58,"t":"2026-10-20T14:50:00Z","v":11011,"vw":4.596991},{"c":4.635,"h":4.635,"l":4.58,"n":125,"o":4.61,"t":"2026-10-20T14:55:00Z","v":9470,"vw":4.601617},{"c":4.615,"h":4.635,"l":4.61,"n":103,"o":4.63,"t":"2026-10-20T15:00:00Z","v":5911,"vw":4.622117},{"c":4.61,"h":4.62,"l":4.6,"n":68,"o":4.62,"t":"2026-10-20T15:05:00Z","v":3161,"vw":4.605423},{"c":4.6,"h":4.615,"l":4.59,"n":139,"o":4.61,"t":"2026-10-20T15:10:00Z","v":9743,"vw":4.601569},{"c":4.615,"h":4.625,"l":4.6,"n":81,"o":4.6,"t":"2026-10-20T15:15:00Z","v":4243,"vw":4.614347},{"c":4.625,"h":4.625,"l":4.61,"n":79,"o":4.61,"t":"2026-10-20T15:20:00Z","v":5286,"vw":4.612856},{"c":4.62,"h":4.635,"l":4.615,"n":116,"o":4.63,"t":"2026-10-20T15:25:00Z","v":5270,"vw":4.627859},{"c":4.62,"h":4.62,"l":4.61,"n":85,"o":4.62,"t":"2026-10-20T15:30:00Z","v":6412,"vw":4.616554},{"c":4.611,"h":4.625,"l":4.59,"n":230,"o":4.625,"t":"2026-10-20T15:35:00Z","v":33155,"vw":4.615639},{"c":4.625,"h":4.63,"l":4.62,"n":45,"o":4.62,"t":"2026-10-20T15:40:00Z","v":2570,"vw":4.6271},{"c":4.635,"h":4.635,"l":4.625,"n":51,"o":4.625,"t":"2026-10-20T15:45:00Z","v":3652,"vw":4.632067},{"c":4.625,"h":4.63,"l":4.62,"n":42,"o":4.63,"t":"2026-10-20T15:50:00Z","v":4418,"vw":4.62612},{"c":4.6,"h":4.62,"l":4.6,"n":44,"o":4.62,"t":"2026-10-20T15:55:00Z","v":2672,"vw":4.613963},{"c":4.585,"h":4.605,"l":4.58,"n":35,"o":4.605,"t":"2026-10-20T16:00:00Z","v":2766,"vw":4.594936},{"c":4.595,"h":4.64,"l":4.59,"n":298,"o":4.59,"t":"2026-10-20T16:05:00Z","v":30858,"vw":4.613375},{"c":4.63,"h":4.635,"l":4.6,"n":83,"o":4.6,"t":"2026-10-20T16:10:00Z","v":5778,"vw":4.616775},{"c":4.605,"h":4.625,"l":4.605,"n":57,"o":4.625,"t":"2026-10-20T16:15:00Z","v":3450,"vw":4.615576},{"c":4.59,"h":4.605,"l":4.545,"n":365,"o":4.6,"t":"2026-10-20T16:20:00Z","v":45209,"vw":4.573989},{"c":4.595,"h":4.595,"l":4.57,"n":69,"o":4.57,"t":"2026-10-20T16:25:00Z","v":3995,"vw":4.586371},{"c":4.525,"h":4.605,"l":4.52,"n":360,"o":4.595,"t":"2026-10-20T16:30:00Z","v":36291,"vw":4.574638},{"c":4.555,"h":4.56,"l":4.525,"n":166,"o":4.525,"t":"2026-10-20T16:35:00Z","v":17666,"vw":4.538654},{"c":4.525,"h":4.565,"l":4.505,"n":369,"o":4.555,"t":"2026-10-20T16:40:00Z","v":28095,"vw":4.533684},{"c":4.48,"h":4.54,"l":4.475,"n":220,"o":4.525,"t":"2026-10-20T16:45:00Z","v":18312,"vw":4.498048},{"c":4.43,"h":4.48,"l":4.42,"n":196,"o":4.48,"t":"2026-10-20T16:50:00Z","v":11121,"vw":4.453243},{"c":4.435,"h":4.44,"l":4.435,"n":93,"o":4.44,"t":"2026-10-20T16:55:00Z","v":4700,"vw":4.436471},{"c":4.475,"h":4.475,"l":4.435,"n":71,"o":4.435,"t":"2026-10-20T17:00:00Z","v":4124,"vw":4.447556},{"c":4.475,"h":4.475,"l":4.475,"n":31,"o":4.475,"t":"2026-10-20T17:05:00Z","v":1597,"vw":4.475},{"c":4.49,"h":4.495,"l":4.475,"n":109,"o":4.475,"t":"2026-10-20T17:10:00Z","v":6157,"vw":4.486638},{"c":4.48,"h":4.505,"l":4.475,"n":100,"o":4.495,"t":"2026-10-20T17:15:00Z","v":8584,"vw":4.491965},{"c":4.48,"h":4.485,"l":4.47,"n":106,"o":4.47,"t":"2026-10-20T17:20:00Z","v":4268,"vw":4.477718},{"c":4.48,"h":4.485,"l":4.48,"n":33,"o":4.48,"t":"2026-10-20T17:25:00Z","v":2315,"vw":4.480624},{"c":4.49,"h":4.49,"l":4.475,"n":60,"o":4.485,"t":"2026-10-20T17:30:00Z","v":3761,"vw":4.482903},{"c":4.515,"h":4.515,"l":4.4886,"n":154,"o":4.4886,"t":"2026-10-20T17:35:00Z","v":18428,"vw":4.506118},{"c":4.52,"h":4.52,"l":4.515,"n":20,"o":4.515,"t":"2026-10-20T17:40:00Z","v":1264,"vw":4.517859},{"c":4.515,"h":4.525,"l":4.51,"n":41,"o":4.52,"t":"2026-10-20T17:45:00Z","v":2776,"vw":4.516364},{"c":4.51,"h":4.51,"l":4.505,"n":49,"o":4.51,"t":"2026-10-20T17:50:00Z","v":2190,"vw":4.507902},{"c":4.615,"h":4.615,"l":4.515,"n":310,"o":4.515,"t":"2026-10-20T17:55:00Z","v":38949,"vw":4.563695},{"c":4.61,"h":4.61,"l":4.605,"n":33,"o":4.61,"t":"2026-10-20T18:00:00Z","v":2215,"vw":4.609416},{"c":4.615,"h":4.615,"l":4.6032,"n":105,"o":4.61,"t":"2026-10-20T18:05:00Z","v":11512,"vw":4.611566},{"c":4.625,"h":4.625,"l":4.61,"n":29,"o":4.61,"t":"2026-10-20T18:10:00Z","v":1809,"vw":4.618929},{"c":4.625,"h":4.625,"l":4.615,"n":74,"o":4.625,"t":"2026-10-20T18:15:00Z","v":3245,"vw":4.61988},{"c":4.625,"h":4.625,"l":4.62,"n":55,"o":4.62,"t":"2026-10-20T18:20:00Z","v":2709,"vw":4.621525},{"c":4.625,"h":4.63,"l":4.62,"n":91,"o":4.625,"t":"2026-10-20T18:25:00Z","v":4291,"vw":4.62122},{"c":4.575,"h":4.62,"l":4.575,"n":102,"o":4.62,"t":"2026-10-20T18:30:00Z","v":5322,"vw":4.593166},{"c":4.535,"h":4.57,"l":4.535,"n":77,"o":4.57,"t":"2026-10-20T18:35:00Z","v":5098,"vw":4.552956},{"c":4.535,"h":4.54,"l":4.535,"n":70,"o":4.535,"t":"2026-10-20T18:40:00Z","v":4724,"vw":4.538653},{"c":4.615,"h":4.615,"l":4.54,"n":201,"o":4.54,"t":"2026-10-20T18:45:00Z","v":13790,"vw":4.574696},{"c":4.605,"h":4.61,"l":4.605,"n":47,"o":4.61,"t":"2026-10-20T18:50:00Z","v":2620,"vw":4.606176},{"c":4.6,"h":4.61,"l":4.6,"n":30,"o":4.605,"t":"2026-10-20T18:55:00Z","v":1345,"vw":4.605},{"c":4.605,"h":4.605,"l":4.595,"n":117,"o":4.605,"t":"2026-10-20T19:00:00Z","v":7031,"vw":4.600534},{"c":4.605,"h":4.61,"l":4.6,"n":46,"o":4.605,"t":"2026-10-20T19:05:00Z","v":2145,"vw":4.605892},{"c":4.58,"h":4.605,"l":4.58,"n":149,"o":4.605,"t":"2026-10-20T19:10:00Z","v":7594,"vw":4.59736},{"c":4.595,"h":4.6,"l":4.585,"n":59,"o":4.585,"t":"2026-10-20T19:15:00Z","v":4875,"vw":4.595094},{"c":4.595,"h":4.605,"l":4.5801,"n":97,"o":4.59,"t":"2026-10-20T19:20:00Z","v":18647,"vw":4.587396},{"c":4.605,"h":4.605,"l":4.59,"n":81,"o":4.595,"t":"2026-10-20T19:25:00Z","v":7348,"vw":4.595931},{"c":4.615,"h":4.62,"l":4.605,"n":110,"o":4.61,"t":"2026-10-20T19:30:00Z","v":11457,"vw":4.612754},{"c":4.595,"h":4.615,"l":4.59,"n":124,"o":4.615,"t":"2026-10-20T19:35:00Z","v":7145,"vw":4.603616},{"c":4.61,"h":4.615,"l":4.59,"n":133,"o":4.595,"t":"2026-10-20T19:40:00Z","v":9065,"vw":4.60277},{"c":4.625,"h":4.625,"l":4.6,"n":116,"o":4.61,"t":"2026-10-20T19:45:00Z","v":6559,"vw":4.614927},{"c":4.625,"h":4.625,"l":4.605,"n":227,"o":4.615,"t":"2026-10-20T19:50:00Z","v":17146,"vw":4.613807},{"c":4.555,"h":4.625,"l":4.55,"n":879,"o":4.625,"t":"2026-10-20T19:55:00Z","v":75877,"vw":4.572005},{"c":4.64,"h":4.64,"l":4.55,"n":8,"o":4.55,"t":"2026-10-20T20:00:00Z","v":63812,"vw":4.55015},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-20T22:20:00Z","v":200,"vw":4.63},{"c":4.34,"h":4.53,"l":4.33,"n":54,"o":4.47,"t":"2026-10-21T13:30:00Z","v":8894,"vw":4.435465},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-10-21T13:35:00Z","v":218,"vw":4.38},{"c":4.39,"h":4.39,"l":4.39,"n":6,"o":4.39,"t":"2026-10-21T13:40:00Z","v":416,"vw":4.39},{"c":4.395,"h":4.42,"l":4.385,"n":11,"o":4.385,"t":"2026-10-21T13:45:00Z","v":615,"vw":4.396},{"c":4.43,"h":4.43,"l":4.405,"n":30,"o":4.41,"t":"2026-10-21T13:50:00Z","v":1877,"vw":4.411881},{"c":4.44,"h":4.44,"l":4.425,"n":23,"o":4.43,"t":"2026-10-21T13:55:00Z","v":1517,"vw":4.428028},{"c":4.44,"h":4.455,"l":4.425,"n":115,"o":4.43,"t":"2026-10-21T14:00:00Z","v":24903,"vw":4.44696},{"c":4.45,"h":4.45,"l":4.425,"n":74,"o":4.44,"t":"2026-10-21T14:05:00Z","v":4957,"vw":4.43293},{"c":4.47,"h":4.475,"l":4.465,"n":94,"o":4.465,"t":"2026-10-21T14:10:00Z","v":5520,"vw":4.469761},{"c":4.47,"h":4.49,"l":4.465,"n":109,"o":4.48,"t":"2026-10-21T14:15:00Z","v":6293,"vw":4.472819},{"c":4.48,"h":4.485,"l":4.47,"n":91,"o":4.48,"t":"2026-10-21T14:20:00Z","v":4141,"vw":4.478588},{"c":4.485,"h":4.515,"l":4.485,"n":97,"o":4.485,"t":"2026-10-21T14:25:00Z","v":7067,"vw":4.498794},{"c":4.485,"h":4.485,"l":4.465,"n":76,"o":4.48,"t":"2026-10-21T14:30:00Z","v":4351,"vw":4.475479},{"c":4.485,"h":4.485,"l":4.48,"n":40,"o":4.485,"t":"2026-10-21T14:35:00Z","v":2288,"vw":4.481333},{"c":4.505,"h":4.505,"l":4.49,"n":32,"o":4.49,"t":"2026-10-21T14:40:00Z","v":1151,"vw":4.49598},{"c":4.515,"h":4.515,"l":4.505,"n":113,"o":4.505,"t":"2026-10-21T14:45:00Z","v":4369,"vw":4.511138},{"c":4.51,"h":4.53,"l":4.51,"n":64,"o":4.515,"t":"2026-10-21T14:50:00Z","v":3431,"vw":4.518632},{"c":4.515,"h":4.52,"l":4.505,"n":59,"o":4.51,"t":"2026-10-21T14:55:00Z","v":2642,"vw":4.511752},{"c":4.54,"h":4.545,"l":4.495,"n":222,"o":4.51,"t":"2026-10-21T15:00:00Z","v":63044,"vw":4.503209},{"c":4.525,"h":4.545,"l":4.52,"n":99,"o":4.54,"t":"2026-10-21T15:05:00Z","v":5112,"vw":4.528647},{"c":4.54,"h":4.54,"l":4.525,"n":55,"o":4.53,"t":"2026-10-21T15:10:00Z","v":3134,"vw":4.535273},{"c":4.52,"h":4.535,"l":4.515,"n":52,"o":4.535,"t":"2026-10-21T15:15:00Z","v":2394,"vw":4.525074},{"c":4.53,"h":4.535,"l":4.53,"n":63,"o":4.53,"t":"2026-10-21T15:20:00Z","v":2359,"vw":4.532363},{"c":4.555,"h":4.555,"l":4.53,"n":88,"o":4.53,"t":"2026-10-21T15:25:00Z","v":4550,"vw":4.539842},{"c":4.545,"h":4.55,"l":4.54,"n":41,"o":4.55,"t":"2026-10-21T15:30:00Z","v":1948,"vw":4.545},{"c":4.545,"h":4.545,"l":4.54,"n":30,"o":4.545,"t":"2026-10-21T15:35:00Z","v":953,"vw":4.54321},{"c":4.55,"h":4.55,"l":4.54,"n":48,"o":4.54,"t":"2026-10-21T15:40:00Z","v":1584,"vw":4.544201},{"c":4.56,"h":4.56,"l":4.555,"n":39,"o":4.555,"t":"2026-10-21T15:45:00Z","v":2681,"vw":4.555234},{"c":4.56,"h":4.565,"l":4.555,"n":123,"o":4.555,"t":"2026-10-21T15:50:00Z","v":6817,"vw":4.55807},{"c":4.565,"h":4.565,"l":4.555,"n":35,"o":4.555,"t":"2026-10-21T15:55:00Z","v":1872,"vw":4.560385},{"c":4.555,"h":4.56,"l":4.555,"n":40,"o":4.56,"t":"2026-10-21T16:00:00Z","v":1728,"vw":4.557488},{"c":4.58,"h":4.585,"l":4.555,"n":80,"o":4.555,"t":"2026-10-21T16:05:00Z","v":8625,"vw":4.562024},{"c":4.585,"h":4.585,"l":4.575,"n":59,"o":4.58,"t":"2026-10-21T16:10:00Z","v":2938,"vw":4.578803},{"c":4.575,"h":4.585,"l":4.575,"n":34,"o":4.585,"t":"2026-10-21T16:15:00Z","v":1595,"vw":4.58},{"c":4.555,"h":4.57,"l":4.555,"n":55,"o":4.57,"t":"2026-10-21T16:20:00Z","v":8489,"vw":4.568021},{"c":4.56,"h":4.56,"l":4.555,"n":38,"o":4.555,"t":"2026-10-21T16:25:00Z","v":2470,"vw":4.556657},{"c":4.555,"h":4.575,"l":4.555,"n":54,"o":4.57,"t":"2026-10-21T16:30:00Z","v":2202,"vw":4.567584},{"c":4.59,"h":4.595,"l":4.56,"n":123,"o":4.56,"t":"2026-10-21T16:35:00Z","v":6401,"vw":4.583091},{"c":4.58,"h":4.59,"l":4.575,"n":37,"o":4.59,"t":"2026-10-21T16:40:00Z","v":2287,"vw":4.580263},{"c":4.58,"h":4.585,"l":4.575,"n":60,"o":4.58,"t":"2026-10-21T16:45:00Z","v":3985,"vw":4.580033},{"c":4.575,"h":4.59,"l":4.575,"n":105,"o":4.585,"t":"2026-10-21T16:50:00Z","v":5390,"vw":4.584346},{"c":4.58,"h":4.58,"l":4.58,"n":12,"o":4.58,"t":"2026-10-21T16:55:00Z","v":338,"vw":4.58},{"c":4.55,"h":4.58,"l":4.55,"n":65,"o":4.575,"t":"2026-10-21T17:00:00Z","v":2816,"vw":4.568486},{"c":4.55,"h":4.555,"l":4.545,"n":75,"o":4.545,"t":"2026-10-21T17:05:00Z","v":3467,"vw":4.54822},{"c":4.55,"h":4.55,"l":4.545,"n":22,"o":4.55,"t":"2026-10-21T17:10:00Z","v":673,"vw":4.547232},{"c":4.535,"h":4.545,"l":4.535,"n":68,"o":4.545,"t":"2026-10-21T17:15:00Z","v":2941,"vw":4.542496},{"c":4.575,"h":4.585,"l":4.535,"n":345,"o":4.535,"t":"2026-10-21T17:20:00Z","v":22322,"vw":4.563325},{"c":4.62,"h":4.62,"l":4.575,"n":182,"o":4.575,"t":"2026-10-21T17:25:00Z","v":14185,"vw":4.603811},{"c":4.615,"h":4.625,"l":4.615,"n":51,"o":4.625,"t":"2026-10-21T17:30:00Z","v":2811,"vw":4.618849},{"c":4.615,"h":4.62,"l":4.615,"n":59,"o":4.62,"t":"2026-10-21T17:35:00Z","v":4149,"vw":4.615956},{"c":4.615,"h":4.615,"l":4.615,"n":7,"o":4.615,"t":"2026-10-21T17:40:00Z","v":227,"vw":4.615},{"c":4.615,"h":4.62,"l":4.615,"n":21,"o":4.615,"t":"2026-10-21T17:45:00Z","v":587,"vw":4.61625},{"c":4.605,"h":4.615,"l":4.605,"n":45,"o":4.615,"t":"2026-10-21T17:50:00Z","v":3081,"vw":4.612325},{"c":4.615,"h":4.615,"l":4.605,"n":56,"o":4.605,"t":"2026-10-21T17:55:00Z","v":4117,"vw":4.611199},{"c":4.615,"h":4.615,"l":4.615,"n":15,"o":4.615,"t":"2026-10-21T18:00:00Z","v":733,"vw":4.615},{"c":4.62,"h":4.625,"l":4.615,"n":66,"o":4.615,"t":"2026-10-21T18:10:00Z","v":2594,"vw":4.621448},{"c":4.615,"h":4.625,"l":4.615,"n":147,"o":4.625,"t":"2026-10-21T18:15:00Z","v":8938,"vw":4.618859},{"c":4.6099,"h":4.615,"l":4.605,"n":63,"o":4.61,"t":"2026-10-21T18:20:00Z","v":2849,"vw":4.608965},{"c":4.595,"h":4.605,"l":4.595,"n":111,"o":4.6,"t":"2026-10-21T18:25:00Z","v":8986,"vw":4.598851},{"c":4.595,"h":4.6,"l":4.595,"n":108,"o":4.6,"t":"2026-10-21T18:30:00Z","v":3889,"vw":4.599104},{"c":4.595,"h":4.615,"l":4.59,"n":297,"o":4.595,"t":"2026-10-21T18:35:00Z","v":16889,"vw":4.603718},{"c":4.585,"h":4.59,"l":4.575,"n":177,"o":4.59,"t":"2026-10-21T18:40:00Z","v":6608,"vw":4.582232},{"c":4.575,"h":4.585,"l":4.575,"n":144,"o":4.585,"t":"2026-10-21T18:45:00Z","v":4448,"vw":4.583254},{"c":4.565,"h":4.575,"l":4.565,"n":71,"o":4.575,"t":"2026-10-21T18:50:00Z","v":4113,"vw":4.567314},{"c":4.545,"h":4.565,"l":4.535,"n":213,"o":4.565,"t":"2026-10-21T18:55:00Z","v":15571,"vw":4.545701},{"c":4.49,"h":4.54,"l":4.48,"n":179,"o":4.54,"t":"2026-10-21T19:00:00Z","v":11249,"vw":4.505494},{"c":4.475,"h":4.505,"l":4.47,"n":212,"o":4.485,"t":"2026-10-21T19:05:00Z","v":15937,"vw":4.490178},{"c":4.495,"h":4.495,"l":4.475,"n":46,"o":4.475,"t":"2026-10-21T19:10:00Z","v":2752,"vw":4.483349},{"c":4.505,"h":4.505,"l":4.495,"n":74,"o":4.495,"t":"2026-10-21T19:15:00Z","v":3254,"vw":4.500517},{"c":4.505,"h":4.505,"l":4.505,"n":54,"o":4.505,"t":"2026-10-21T19:20:00Z","v":1445,"vw":4.505},{"c":4.53,"h":4.53,"l":4.505,"n":75,"o":4.51,"t":"2026-10-21T19:25:00Z","v":4783,"vw":4.514586},{"c":4.545,"h":4.555,"l":4.525,"n":128,"o":4.525,"t":"2026-10-21T19:30:00Z","v":10400,"vw":4.544492},{"c":4.555,"h":4.555,"l":4.545,"n":140,"o":4.545,"t":"2026-10-21T19:35:00Z","v":9213,"vw":4.5505},{"c":4.525,"h":4.555,"l":4.52,"n":132,"o":4.555,"t":"2026-10-21T19:40:00Z","v":16292,"vw":4.542177},{"c":4.54,"h":4.555,"l":4.525,"n":153,"o":4.525,"t":"2026-10-21T19:45:00Z","v":10931,"vw":4.538357},{"c":4.53,"h":4.56,"l":4.53,"n":227,"o":4.54,"t":"2026-10-21T19:50:00Z","v":13122,"vw":4.548424},{"c":4.53,"h":4.535,"l":4.52,"n":422,"o":4.52,"t":"2026-10-21T19:55:00Z","v":38826,"vw":4.526137},{"c":4.53,"h":4.53,"l":4.53,"n":11,"o":4.53,"t":"2026-10-21T20:00:00Z","v":57486,"vw":4.53},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-21T20:30:00Z","v":207,"vw":4.54},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-22T12:35:00Z","v":100,"vw":4.475},{"c":4.49,"h":4.55,"l":4.41,"n":71,"o":4.41,"t":"2026-10-22T13:30:00Z","v":10174,"vw":4.498009},{"c":4.45,"h":4.49,"l":4.43,"n":72,"o":4.49,"t":"2026-10-22T13:35:00Z","v":6221,"vw":4.468276},{"c":4.505,"h":4.51,"l":4.46,"n":28,"o":4.46,"t":"2026-10-22T13:40:00Z","v":2439,"vw":4.482365},{"c":4.475,"h":4.51,"l":4.46,"n":55,"o":4.51,"t":"2026-10-22T13:45:00Z","v":3718,"vw":4.496379},{"c":4.48,"h":4.48,"l":4.46,"n":27,"o":4.46,"t":"2026-10-22T13:50:00Z","v":1574,"vw":4.476488},{"c":4.5,"h":4.5,"l":4.485,"n":21,"o":4.485,"t":"2026-10-22T13:55:00Z","v":1545,"vw":4.493947},{"c":4.51,"h":4.52,"l":4.495,"n":32,"o":4.5,"t":"2026-10-22T14:00:00Z","v":1900,"vw":4.503333},{"c":4.495,"h":4.505,"l":4.49,"n":113,"o":4.505,"t":"2026-10-22T14:05:00Z","v":6747,"vw":4.499576},{"c":4.515,"h":4.52,"l":4.49,"n":139,"o":4.5,"t":"2026-10-22T14:10:00Z","v":9176,"vw":4.504777},{"c":4.53,"h":4.565,"l":4.52,"n":175,"o":4.52,"t":"2026-10-22T14:15:00Z","v":12375,"vw":4.544316},{"c":4.575,"h":4.59,"l":4.52,"n":147,"o":4.525,"t":"2026-10-22T14:20:00Z","v":11235,"vw":4.554861},{"c":4.575,"h":4.575,"l":4.565,"n":19,"o":4.565,"t":"2026-10-22T14:25:00Z","v":370,"vw":4.57},{"c":4.535,"h":4.58,"l":4.535,"n":109,"o":4.58,"t":"2026-10-22T14:30:00Z","v":5761,"vw":4.559065},{"c":4.55,"h":4.555,"l":4.535,"n":75,"o":4.54,"t":"2026-10-22T14:35:00Z","v":4010,"vw":4.546307},{"c":4.565,"h":4.57,"l":4.56,"n":28,"o":4.56,"t":"2026-10-22T14:40:00Z","v":869,"vw":4.565},{"c":4.59,"h":4.61,"l":4.565,"n":232,"o":4.565,"t":"2026-10-22T14:45:00Z","v":22825,"vw":4.597611},{"c":4.605,"h":4.605,"l":4.575,"n":84,"o":4.59,"t":"2026-10-22T14:50:00Z","v":3333,"vw":4.59325},{"c":4.6,"h":4.625,"l":4.585,"n":126,"o":4.61,"t":"2026-10-22T14:55:00Z","v":7392,"vw":4.600789},{"c":4.59,"h":4.6,"l":4.59,"n":97,"o":4.6,"t":"2026-10-22T15:00:00Z","v":4166,"vw":4.597258},{"c":4.585,"h":4.6,"l":4.585,"n":99,"o":4.6,"t":"2026-10-22T15:05:00Z","v":3206,"vw":4.59325},{"c":4.6,"h":4.6,"l":4.5823,"n":67,"o":4.5823,"t":"2026-10-22T15:10:00Z","v":2951,"vw":4.589904},{"c":4.63,"h":4.635,"l":4.605,"n":129,"o":4.605,"t":"2026-10-22T15:15:00Z","v":13581,"vw":4.61595},{"c":4.655,"h":4.655,"l":4.615,"n":129,"o":4.64,"t":"2026-10-22T15:20:00Z","v":8886,"vw":4.634461},{"c":4.655,"h":4.68,"l":4.655,"n":78,"o":4.655,"t":"2026-10-22T15:25:00Z","v":5454,"vw":4.662081},{"c":4.675,"h":4.675,"l":4.66,"n":86,"o":4.66,"t":"2026-10-22T15:30:00Z","v":4351,"vw":4.662336},{"c":4.69,"h":4.69,"l":4.67,"n":71,"o":4.6703,"t":"2026-10-22T15:35:00Z","v":4245,"vw":4.674388},{"c":4.69,"h":4.71,"l":4.675,"n":158,"o":4.69,"t":"2026-10-22T15:40:00Z","v":10317,"vw":4.688742},{"c":4.69,"h":4.695,"l":4.69,"n":44,"o":4.69,"t":"2026-10-22T15:45:00Z","v":1532,"vw":4.690834},{"c":4.72,"h":4.73,"l":4.7,"n":52,"o":4.7,"t":"2026-10-22T15:50:00Z","v":2431,"vw":4.717667},{"c":4.7,"h":4.725,"l":4.7,"n":96,"o":4.72,"t":"2026-10-22T15:55:00Z","v":4193,"vw":4.714546},{"c":4.695,"h":4.715,"l":4.695,"n":74,"o":4.695,"t":"2026-10-22T16:00:00Z","v":5460,"vw":4.700942},{"c":4.69,"h":4.69,"l":4.69,"n":23,"o":4.69,"t":"2026-10-22T16:05:00Z","v":1015,"vw":4.69},{"c":4.685,"h":4.695,"l":4.68,"n":136,"o":4.695,"t":"2026-10-22T16:10:00Z","v":6273,"vw":4.687222},{"c":4.695,"h":4.695,"l":4.685,"n":34,"o":4.685,"t":"2026-10-22T16:15:00Z","v":1605,"vw":4.69125},{"c":4.65,"h":4.705,"l":4.65,"n":150,"o":4.7,"t":"2026-10-22T16:20:00Z","v":7747,"vw":4.680552},{"c":4.675,"h":4.68,"l":4.66,"n":76,"o":4.66,"t":"2026-10-22T16:25:00Z","v":4803,"vw":4.673017},{"c":4.675,"h":4.685,"l":4.675,"n":30,"o":4.68,"t":"2026-10-22T16:30:00Z","v":2435,"vw":4.680727},{"c":4.675,"h":4.685,"l":4.675,"n":59,"o":4.675,"t":"2026-10-22T16:35:00Z","v":3785,"vw":4.679235},{"c":4.67,"h":4.68,"l":4.67,"n":84,"o":4.67,"t":"2026-10-22T16:40:00Z","v":3664,"vw":4.670938},{"c":4.67,"h":4.675,"l":4.665,"n":78,"o":4.67,"t":"2026-10-22T16:45:00Z","v":4107,"vw":4.669646},{"c":4.675,"h":4.675,"l":4.665,"n":24,"o":4.67,"t":"2026-10-22T16:50:00Z","v":1492,"vw":4.6705},{"c":4.675,"h":4.675,"l":4.675,"n":32,"o":4.675,"t":"2026-10-22T16:55:00Z","v":919,"vw":4.675},{"c":4.64,"h":4.685,"l":4.64,"n":146,"o":4.68,"t":"2026-10-22T17:00:00Z","v":8420,"vw":4.667106},{"c":4.655,"h":4.66,"l":4.65,"n":35,"o":4.65,"t":"2026-10-22T17:05:00Z","v":2005,"vw":4.653571},{"c":4.645,"h":4.65,"l":4.645,"n":48,"o":4.65,"t":"2026-10-22T17:10:00Z","v":1617,"vw":4.647857},{"c":4.64,"h":4.65,"l":4.64,"n":45,"o":4.65,"t":"2026-10-22T17:15:00Z","v":2378,"vw":4.641},{"c":4.59,"h":4.64,"l":4.58,"n":466,"o":4.635,"t":"2026-10-22T17:20:00Z","v":48705,"vw":4.598934},{"c":4.59,"h":4.59,"l":4.59,"n":36,"o":4.59,"t":"2026-10-22T17:25:00Z","v":1268,"vw":4.59},{"c":4.6,"h":4.6,"l":4.59,"n":95,"o":4.595,"t":"2026-10-22T17:30:00Z","v":12863,"vw":4.594498},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-22T17:35:00Z","v":163,"vw":4.6},{"c":4.6,"h":4.605,"l":4.6,"n":52,"o":4.6,"t":"2026-10-22T17:40:00Z","v":5278,"vw":4.601725},{"c":4.595,"h":4.595,"l":4.595,"n":2,"o":4.595,"t":"2026-10-22T17:45:00Z","v":300,"vw":4.595},{"c":4.59,"h":4.59,"l":4.59,"n":35,"o":4.59,"t":"2026-10-22T17:50:00Z","v":2278,"vw":4.59},{"c":4.6,"h":4.6,"l":4.59,"n":65,"o":4.59,"t":"2026-10-22T17:55:00Z","v":1867,"vw":4.595556},{"c":4.565,"h":4.595,"l":4.565,"n":115,"o":4.595,"t":"2026-10-22T18:00:00Z","v":3542,"vw":4.573321},{"c":4.585,"h":4.585,"l":4.565,"n":38,"o":4.565,"t":"2026-10-22T18:05:00Z","v":2561,"vw":4.577844},{"c":4.625,"h":4.64,"l":4.585,"n":181,"o":4.585,"t":"2026-10-22T18:10:00Z","v":14970,"vw":4.615192},{"c":4.64,"h":4.64,"l":4.63,"n":49,"o":4.63,"t":"2026-10-22T18:15:00Z","v":2241,"vw":4.635285},{"c":4.63,"h":4.64,"l":4.63,"n":45,"o":4.64,"t":"2026-10-22T18:20:00Z","v":2093,"vw":4.637778},{"c":4.625,"h":4.635,"l":4.625,"n":37,"o":4.635,"t":"2026-10-22T18:25:00Z","v":1616,"vw":4.629375},{"c":4.62,"h":4.62,"l":4.62,"n":75,"o":4.62,"t":"2026-10-22T18:30:00Z","v":4040,"vw":4.62},{"c":4.6201,"h":4.625,"l":4.6201,"n":8,"o":4.625,"t":"2026-10-22T18:35:00Z","v":619,"vw":4.62255},{"c":4.615,"h":4.625,"l":4.615,"n":130,"o":4.625,"t":"2026-10-22T18:40:00Z","v":6741,"vw":4.618725},{"c":4.615,"h":4.625,"l":4.615,"n":55,"o":4.62,"t":"2026-10-22T18:45:00Z","v":3531,"vw":4.619284},{"c":4.625,"h":4.63,"l":4.62,"n":86,"o":4.62,"t":"2026-10-22T18:50:00Z","v":2153,"vw":4.6245},{"c":4.625,"h":4.625,"l":4.625,"n":23,"o":4.625,"t":"2026-10-22T18:55:00Z","v":1059,"vw":4.625},{"c":4.625,"h":4.635,"l":4.615,"n":132,"o":4.625,"t":"2026-10-22T19:00:00Z","v":8730,"vw":4.62535},{"c":4.635,"h":4.635,"l":4.625,"n":51,"o":4.63,"t":"2026-10-22T19:05:00Z","v":3807,"vw":4.63},{"c":4.62,"h":4.63,"l":4.62,"n":60,"o":4.63,"t":"2026-10-22T19:10:00Z","v":3228,"vw":4.623636},{"c":4.625,"h":4.625,"l":4.625,"n":8,"o":4.625,"t":"2026-10-22T19:15:00Z","v":349,"vw":4.625},{"c":4.65,"h":4.655,"l":4.63,"n":122,"o":4.63,"t":"2026-10-22T19:20:00Z","v":12455,"vw":4.643539},{"c":4.65,"h":4.66,"l":4.65,"n":70,"o":4.66,"t":"2026-10-22T19:25:00Z","v":7212,"vw":4.654156},{"c":4.645,"h":4.65,"l":4.645,"n":65,"o":4.65,"t":"2026-10-22T19:30:00Z","v":4845,"vw":4.649348},{"c":4.64,"h":4.65,"l":4.64,"n":112,"o":4.645,"t":"2026-10-22T19:35:00Z","v":9725,"vw":4.645126},{"c":4.645,"h":4.65,"l":4.63,"n":90,"o":4.635,"t":"2026-10-22T19:40:00Z","v":5901,"vw":4.64428},{"c":4.645,"h":4.65,"l":4.635,"n":179,"o":4.65,"t":"2026-10-22T19:45:00Z","v":11323,"vw":4.644468},{"c":4.67,"h":4.675,"l":4.655,"n":162,"o":4.66,"t":"2026-10-22T19:50:00Z","v":11025,"vw":4.666438},{"c":4.69,"h":4.69,"l":4.655,"n":854,"o":4.67,"t":"2026-10-22T19:55:00Z","v":71801,"vw":4.666374},{"c":4.73,"h":4.73,"l":4.67,"n":29,"o":4.67,"t":"2026-10-22T20:00:00Z","v":63485,"vw":4.670138},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-22T22:05:00Z","v":2740,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-22T22:10:00Z","v":681,"vw":4.62}],"history":[{"c":9.68,"h":9.83,"l":9.55,"n":3686,"o":9.82,"t":"2024-10-21T04:00:00Z","v":230187,"vw":9.647111},{"c":9.54,"h":9.77,"l":9.485,"n":3841,"o":9.67,"t":"2024-10-22T04:00:00Z","v":237789,"vw":9.575979},{"c":9.29,"h":9.52,"l":9.14,"n":4368,"o":9.4,"t":"2024-10-23T04:00:00Z","v":396304,"vw":9.302066},{"c":9.33,"h":9.42,"l":9.19,"n":5906,"o":9.29,"t":"2024-10-24T04:00:00Z","v":509772,"vw":9.316783},{"c":9.16,"h":9.53,"l":9.02,"n":5282,"o":9.44,"t":"2024-10-25T04:00:00Z","v":355356,"vw":9.200917},{"c":9.18,"h":9.44,"l":9.17,"n":5397,"o":9.31,"t":"2024-10-28T04:00:00Z","v":436894,"vw":9.257763},{"c":9.46,"h":9.52,"l":9.08,"n":5574,"o":9.09,"t":"2024-10-29T04:00:00Z","v":477688,"vw":9.399993},{"c":9.31,"h":9.495,"l":9.23,"n":4343,"o":9.45,"t":"2024-10-30T04:00:00Z","v":365316,"vw":9.338293},{"c":9.27,"h":9.54,"l":9.24,"n":6008,"o":9.29,"t":"2024-10-31T04:00:00Z","v":504861,"vw":9.35677},{"c":9.22,"h":9.44,"l":9.13,"n":5433,"o":9.31,"t":"2024-11-01T04:00:00Z","v":402018,"vw":9.260185},{"c":9.07,"h":9.31,"l":9.035,"n":3754,"o":9.18,"t":"2024-11-04T05:00:00Z","v":221666,"vw":9.120145},{"c":9.35,"h":9.36,"l":9.03,"n":3921,"o":9.03,"t":"2024-11-05T05:00:00Z","v":295004,"vw":9.296527},{"c":9.93,"h":10.14,"l":9.66,"n":7207,"o":9.92,"t":"2024-11-06T05:00:00Z","v":668677,"vw":9.905585},{"c":11.1,"h":11.13,"l":9.95,"n":11274,"o":9.95,"t":"2024-11-07T05:00:00Z","v":995837,"vw":10.907205},{"c":10.49,"h":11.25,"l":10.37,"n":7313,"o":11.1,"t":"2024-11-08T05:00:00Z","v":541343,"vw":10.676264},{"c":11.02,"h":11.04,"l":10.52,"n":10456,"o":10.64,"t":"2024-11-11T05:00:00Z","v":794751,"vw":10.881754},{"c":10.25,"h":11.06,"l":10.25,"n":8365,"o":10.89,"t":"2024-11-12T05:00:00Z","v":671209,"vw":10.582809},{"c":10.1,"h":10.3692,"l":10,"n":7074,"o":10.29,"t":"2024-11-13T05:00:00Z","v":435740,"vw":10.131203},{"c":9.56,"h":10.075,"l":9.485,"n":7320,"o":10.01,"t":"2024-11-14T05:00:00Z","v":407180,"vw":9.596946},{"c":9.11,"h":9.61,"l":9.05,"n":7158,"o":9.61,"t":"2024-11-15T05:00:00Z","v":460357,"vw":9.212671},{"c":9.02,"h":9.15,"l":8.78,"n":7975,"o":9.15,"t":"2024-11-18T05:00:00Z","v":447941,"vw":8.966894},{"c":8.74,"h":9.02,"l":8.66,"n":6463,"o":8.9,"t":"2024-11-19T05:00:00Z","v":357381,"vw":8.792561},{"c":8.71,"h":8.79,"l":8.52,"n":5613,"o":8.68,"t":"2024-11-20T05:00:00Z","v":316143,"vw":8.654972},{"c":9.15,"h":9.23,"l":8.7,"n":5044,"o":8.77,"t":"2024-11-21T05:00:00Z","v":373166,"vw":9.103682},{"c":9.09,"h":9.33,"l":9.08,"n":5310,"o":9.21,"t":"2024-11-22T05:00:00Z","v":255761,"vw":9.152574},{"c":9.3,"h":9.76,"l":9.185,"n":7392,"o":9.21,"t":"2024-11-25T05:00:00Z","v":763862,"vw":9.376419},{"c":8.75,"h":9.3,"l":8.71,"n":8543,"o":9.25,"t":"2024-11-26T05:00:00Z","v":594954,"vw":8.878053},{"c":8.96,"h":9.0592,"l":8.8,"n":7045,"o":8.81,"t":"2024-11-27T05:00:00Z","v":486560,"vw":8.971975},{"c":8.86,"h":9.0599,"l":8.85,"n":3325,"o":8.99,"t":"2024-11-29T05:00:00Z","v":254278,"vw":8.900863},{"c":8.95,"h":9.09,"l":8.86,"n":7912,"o":8.93,"t":"2024-12-02T05:00:00Z","v":546943,"vw":8.985137},{"c":8.47,"h":8.97,"l":8.47,"n":6324,"o":8.93,"t":"2024-12-03T05:00:00Z","v":395510,"vw":8.562936},{"c":8.25,"h":8.54,"l":8.16,"n":8391,"o":8.44,"t":"2024-12-04T05:00:00Z","v":652116,"vw":8.273276},{"c":8.33,"h":8.45,"l":8,"n":12505,"o":8.24,"t":"2024-12-05T05:00:00Z","v":713573,"vw":8.304078},{"c":8.15,"h":8.47,"l":8.08,"n":7213,"o":8.44,"t":"2024-12-06T05:00:00Z","v":389453,"vw":8.179105},{"c":8.2,"h":8.38,"l":8.15,"n":7940,"o":8.2,"t":"2024-12-09T05:00:00Z","v":501233,"vw":8.234033},{"c":8.33,"h":8.555,"l":8.04,"n":9026,"o":8.19,"t":"2024-12-10T05:00:00Z","v":618318,"vw":8.356829},{"c":8.28,"h":8.43,"l":8.12,"n":4570,"o":8.38,"t":"2024-12-11T05:00:00Z","v":538588,"vw":8.249624},{"c":7.98,"h":8.32,"l":7.965,"n":7606,"o":8.24,"t":"2024-12-12T05:00:00Z","v":410577,"vw":8.04031},{"c":8.04,"h":8.08,"l":7.94,"n":5742,"o":7.95,"t":"2024-12-13T05:00:00Z","v":337585,"vw":8.022704},{"c":8.02,"h":8.18,"l":7.71,"n":7182,"o":7.73,"t":"2024-12-16T05:00:00Z","v":614165,"vw":7.955264},{"c":7.97,"h":8.17,"l":7.86,"n":7037,"o":8.03,"t":"2024-12-17T05:00:00Z","v":448258,"vw":7.988336},{"c":7.45,"h":8.2,"l":7.38,"n":6794,"o":8.03,"t":"2024-12-18T05:00:00Z","v":569953,"vw":7.654522},{"c":7.39,"h":7.58,"l":7.25,"n":8302,"o":7.58,"t":"2024-12-19T05:00:00Z","v":572174,"vw":7.382516},{"c":7.13,"h":7.47,"l":7.081,"n":6622,"o":7.25,"t":"2024-12-20T05:00:00Z","v":971965,"vw":7.172121},{"c":7.07,"h":7.12,"l":6.89,"n":9070,"o":7.04,"t":"2024-12-23T05:00:00Z","v":462494,"vw":7.041533},{"c":7.1,"h":7.14,"l":6.9,"n":3129,"o":7.04,"t":"2024-12-24T05:00:00Z","v":157634,"vw":7.070426},{"c":7.12,"h":7.17,"l":7.02,"n":4845,"o":7.03,"t":"2024-12-26T05:00:00Z","v":260375,"vw":7.106092},{"c":7.09,"h":7.17,"l":6.88,"n":4396,"o":7.04,"t":"2024-12-27T05:00:00Z","v":310827,"vw":7.052235},{"c":7.14,"h":7.175,"l":6.84,"n":5028,"o":7.02,"t":"2024-12-30T05:00:00Z","v":310905,"vw":7.083186},{"c":7.24,"h":7.39,"l":7.12,"n":4764,"o":7.22,"t":"2024-12-31T05:00:00Z","v":311451,"vw":7.246566},{"c":7.09,"h":7.46,"l":7.02,"n":4800,"o":7.37,"t":"2025-01-02T05:00:00Z","v":306802,"vw":7.145991},{"c":6.95,"h":7.2,"l":6.9,"n":4882,"o":7.12,"t":"2025-01-03T05:00:00Z","v":266015,"vw":6.980614},{"c":7.39,"h":7.4,"l":6.92,"n":6991,"o":7,"t":"2025-01-06T05:00:00Z","v":526993,"vw":7.287059},{"c":7.04,"h":7.54,"l":6.76,"n":6306,"o":7.39,"t":"2025-01-07T05:00:00Z","v":400694,"vw":7.026224},{"c":6.81,"h":7.05,"l":6.79,"n":4813,"o":6.94,"t":"2025-01-08T05:00:00Z","v":295207,"vw":6.875246},{"c":6.76,"h":6.95,"l":6.64,"n":6225,"o":6.69,"t":"2025-01-10T05:00:00Z","v":378998,"vw":6.779311},{"c":6.61,"h":6.71,"l":6.51,"n":6595,"o":6.66,"t":"2025-01-13T05:00:00Z","v":353227,"vw":6.609577},{"c":6.75,"h":6.83,"l":6.66,"n":5358,"o":6.69,"t":"2025-01-14T05:00:00Z","v":297546,"vw":6.745522},{"c":6.98,"h":7.07,"l":6.905,"n":4241,"o":7.02,"t":"2025-01-15T05:00:00Z","v":249439,"vw":6.976373},{"c":6.91,"h":7.01,"l":6.85,"n":5033,"o":6.91,"t":"2025-01-16T05:00:00Z","v":304354,"vw":6.93468},{"c":6.9,"h":7.1,"l":6.78,"n":5454,"o":7.08,"t":"2025-01-17T05:00:00Z","v":327335,"vw":6.898122},{"c":7.09,"h":7.15,"l":6.9,"n":6449,"o":6.97,"t":"2025-01-21T05:00:00Z","v":425557,"vw":7.055871},{"c":6.96,"h":7.14,"l":6.93,"n":5707,"o":7.08,"t":"2025-01-22T05:00:00Z","v":340176,"vw":6.988822},{"c":7.01,"h":7.04,"l":6.81,"n":6279,"o":6.9,"t":"2025-01-23T05:00:00Z","v":341393,"vw":6.975095},{"c":6.99,"h":7.13,"l":6.83,"n":7032,"o":6.97,"t":"2025-01-24T05:00:00Z","v":434016,"vw":7.006129},{"c":7.12,"h":7.23,"l":6.8,"n":6357,"o":6.89,"t":"2025-01-27T05:00:00Z","v":414976,"vw":7.117033},{"c":7.1,"h":7.235,"l":7.04,"n":4710,"o":7.11,"t":"2025-01-28T05:00:00Z","v":253908,"vw":7.119231},{"c":7.06,"h":7.13,"l":6.95,"n":5683,"o":7.06,"t":"2025-01-29T05:00:00Z","v":285838,"vw":7.03632},{"c":7.06,"h":7.22,"l":7.02,"n":4956,"o":7.16,"t":"2025-01-30T05:00:00Z","v":376175,"vw":7.08129},{"c":6.88,"h":7.13,"l":6.76,"n":5996,"o":7.04,"t":"2025-01-31T05:00:00Z","v":567273,"vw":6.878308},{"c":6.92,"h":6.97,"l":6.65,"n":7489,"o":6.73,"t":"2025-02-03T05:00:00Z","v":604903,"vw":6.852794},{"c":7.62,"h":7.63,"l":6.98,"n":8282,"o":6.98,"t":"2025-02-04T05:00:00Z","v":482627,"vw":7.472218},{"c":7.98,"h":8.055,"l":7.5541,"n":11078,"o":7.61,"t":"2025-02-05T05:00:00Z","v":824233,"vw":7.938806},{"c":7.91,"h":8,"l":7.64,"n":7725,"o":7.96,"t":"2025-02-06T05:00:00Z","v":659673,"vw":7.859688},{"c":8.03,"h":8.1,"l":7.845,"n":6065,"o":7.93,"t":"2025-02-07T05:00:00Z","v":420344,"vw":8.004197},{"c":8.09,"h":8.23,"l":7.93,"n":8333,"o":8.09,"t":"2025-02-10T05:00:00Z","v":611243,"vw":8.073147},{"c":7.98,"h":8.125,"l":7.94,"n":7327,"o":7.94,"t":"2025-02-11T05:00:00Z","v":540073,"vw":8.032353},{"c":7.79,"h":7.94,"l":7.7,"n":5792,"o":7.84,"t":"2025-02-12T05:00:00Z","v":421626,"vw":7.807315},{"c":7.73,"h":8,"l":7.66,"n":5939,"o":7.88,"t":"2025-02-13T05:00:00Z","v":446796,"vw":7.766578},{"c":7.65,"h":7.79,"l":7.52,"n":4473,"o":7.79,"t":"2025-02-14T05:00:00Z","v":314657,"vw":7.630624},{"c":7.41,"h":7.6,"l":7.34,"n":5573,"o":7.6,"t":"2025-02-18T05:00:00Z","v":371129,"vw":7.42892},{"c":7.54,"h":7.57,"l":7.15,"n":5422,"o":7.3,"t":"2025-02-19T05:00:00Z","v":397653,"vw":7.429179},{"c":7.3,"h":7.5,"l":7.25,"n":6847,"o":7.5,"t":"2025-02-20T05:00:00Z","v":468399,"vw":7.314494},{"c":6.96,"h":7.39,"l":6.92,"n":5978,"o":7.39,"t":"2025-02-21T05:00:00Z","v":385010,"vw":7.073726},{"c":6.97,"h":7.09,"l":6.83,"n":7935,"o":7.07,"t":"2025-02-24T05:00:00Z","v":347130,"vw":6.972059},{"c":6.73,"h":7.03,"l":6.66,"n":12145,"o":7,"t":"2025-02-25T05:00:00Z","v":1022512,"vw":6.743978},{"c":5.66,"h":7.24,"l":5.2602,"n":15044,"o":7.06,"t":"2025-02-26T05:00:00Z","v":1820539,"vw":5.751259},{"c":5.76,"h":5.935,"l":5.42,"n":14781,"o":5.5,"t":"2025-02-27T05:00:00Z","v":1328912,"vw":5.762708},{"c":5.6,"h":5.745,"l":5.44,"n":11879,"o":5.67,"t":"2025-02-28T05:00:00Z","v":1135603,"vw":5.592039},{"c":5.54,"h":6.05,"l":5.525,"n":13378,"o":5.53,"t":"2025-03-03T05:00:00Z","v":1025014,"vw":5.696166},{"c":5.82,"h":6,"l":5.41,"n":11298,"o":5.45,"t":"2025-03-04T05:00:00Z","v":803947,"vw":5.790366},{"c":5.63,"h":5.86,"l":5.54,"n":10979,"o":5.72,"t":"2025-03-05T05:00:00Z","v":994046,"vw":5.653564},{"c":5.79,"h":6.1,"l":5.55,"n":13997,"o":5.56,"t":"2025-03-06T05:00:00Z","v":1280643,"vw":5.830643},{"c":5.76,"h":6.22,"l":5.665,"n":11545,"o":5.79,"t":"2025-03-07T05:00:00Z","v":862761,"vw":5.857341},{"c":5.44,"h":5.775,"l":5.43,"n":12133,"o":5.69,"t":"2025-03-10T04:00:00Z","v":948916,"vw":5.575414},{"c":5.75,"h":5.76,"l":5.42,"n":11942,"o":5.45,"t":"2025-03-11T04:00:00Z","v":850999,"vw":5.613401},{"c":5.84,"h":5.905,"l":5.71,"n":8854,"o":5.83,"t":"2025-03-12T04:00:00Z","v":692212,"vw":5.824585},{"c":5.72,"h":5.87,"l":5.56,"n":11188,"o":5.78,"t":"2025-03-13T04:00:00Z","v":800936,"vw":5.696744},{"c":5.96,"h":6.045,"l":5.699,"n":10603,"o":5.75,"t":"2025-03-14T04:00:00Z","v":775733,"vw":5.944079},{"c":5.96,"h":6.2,"l":5.875,"n":12031,"o":5.96,"t":"2025-03-17T04:00:00Z","v":1150131,"vw":6.021619},{"c":5.73,"h":5.89,"l":5.48,"n":11676,"o":5.89,"t":"2025-03-18T04:00:00Z","v":862508,"vw":5.660314},{"c":5.96,"h":6.02,"l":5.6302,"n":11694,"o":5.72,"t":"2025-03-19T04:00:00Z","v":1155882,"vw":5.931076},{"c":5.85,"h":6.1,"l":5.84,"n":10718,"o":5.84,"t":"2025-03-20T04:00:00Z","v":1626683,"vw":5.947978},{"c":5.91,"h":6.035,"l":5.75,"n":10364,"o":5.77,"t":"2025-03-21T04:00:00Z","v":1488647,"vw":5.902136},{"c":6.09,"h":6.25,"l":5.93,"n":10919,"o":5.97,"t":"2025-03-24T04:00:00Z","v":1111945,"vw":6.128803},{"c":6.07,"h":6.31,"l":6.02,"n":10353,"o":6.02,"t":"2025-03-25T04:00:00Z","v":1120022,"vw":6.14213},{"c":6.14,"h":6.18,"l":6.02,"n":8753,"o":6.1,"t":"2025-03-26T04:00:00Z","v":698731,"vw":6.118137},{"c":6.19,"h":6.28,"l":6.13,"n":9626,"o":6.17,"t":"2025-03-27T04:00:00Z","v":677434,"vw":6.22495},{"c":5.78,"h":6.18,"l":5.765,"n":12380,"o":6.16,"t":"2025-03-28T04:00:00Z","v":818936,"vw":5.881585},{"c":5.89,"h":6.0878,"l":5.64,"n":13251,"o":5.65,"t":"2025-03-31T04:00:00Z","v":1389499,"vw":5.912634},{"c":6.19,"h":6.225,"l":5.86,"n":10791,"o":5.89,"t":"2025-04-01T04:00:00Z","v":872384,"vw":6.150001},{"c":6.27,"h":6.4,"l":6.07,"n":11982,"o":6.07,"t":"2025-04-02T04:00:00Z","v":913072,"vw":6.252993},{"c":5.56,"h":6.13,"l":5.47,"n":12149,"o":5.95,"t":"2025-04-03T04:00:00Z","v":1108237,"vw":5.639051},{"c":5.21,"h":5.42,"l":4.94,"n":17537,"o":5.42,"t":"2025-04-04T04:00:00Z","v":1390443,"vw":5.200312},{"c":5.19,"h":5.35,"l":4.735,"n":14413,"o":4.86,"t":"2025-04-07T04:00:00Z","v":1357723,"vw":5.113799},{"c":5.07,"h":5.47,"l":5,"n":13070,"o":5.34,"t":"2025-04-08T04:00:00Z","v":1108198,"vw":5.181561},{"c":5.57,"h":5.7,"l":4.94,"n":17533,"o":4.95,"t":"2025-04-09T04:00:00Z","v":1701755,"vw":5.333307},{"c":5.51,"h":5.75,"l":5.4,"n":15882,"o":5.41,"t":"2025-04-10T04:00:00Z","v":1213092,"vw":5.54274},{"c":5.46,"h":5.56,"l":5.04,"n":13532,"o":5.45,"t":"2025-04-11T04:00:00Z","v":1271088,"vw":5.328235},{"c":5.52,"h":5.71,"l":5.37,"n":14494,"o":5.57,"t":"2025-04-14T04:00:00Z","v":1062674,"vw":5.540533},{"c":5.42,"h":5.58,"l":5.24,"n":13481,"o":5.51,"t":"2025-04-15T04:00:00Z","v":1229417,"vw":5.402808},{"c":5.38,"h":5.495,"l":5.28,"n":14178,"o":5.39,"t":"2025-04-16T04:00:00Z","v":960181,"vw":5.405897},{"c":5.51,"h":5.54,"l":5.33,"n":12170,"o":5.38,"t":"2025-04-17T04:00:00Z","v":971788,"vw":5.460212},{"c":5.4,"h":5.555,"l":5.33,"n":11693,"o":5.48,"t":"2025-04-21T04:00:00Z","v":1153172,"vw":5.430187},{"c":5.39,"h":5.45,"l":5.045,"n":9914,"o":5.44,"t":"2025-04-22T04:00:00Z","v":950911,"vw":5.322979},{"c":5.47,"h":5.65,"l":5.38,"n":8740,"o":5.56,"t":"2025-04-23T04:00:00Z","v":773398,"vw":5.476703},{"c":5.31,"h":5.49,"l":5.145,"n":8527,"o":5.49,"t":"2025-04-24T04:00:00Z","v":779910,"vw":5.299544},{"c":5.45,"h":5.49,"l":5.24,"n":9331,"o":5.26,"t":"2025-04-25T04:00:00Z","v":917886,"vw":5.390354},{"c":5.45,"h":5.5,"l":5.345,"n":8514,"o":5.43,"t":"2025-04-28T04:00:00Z","v":740016,"vw":5.432168},{"c":5.17,"h":5.47,"l":5.135,"n":8089,"o":5.42,"t":"2025-04-29T04:00:00Z","v":659778,"vw":5.241946},{"c":5.16,"h":5.2,"l":4.85,"n":9472,"o":5.09,"t":"2025-04-30T04:00:00Z","v":1011241,"vw":5.097133},{"c":5.4,"h":5.46,"l":5.18,"n":8560,"o":5.22,"t":"2025-05-01T04:00:00Z","v":875049,"vw":5.371256},{"c":5.51,"h":5.6345,"l":5.41,"n":7220,"o":5.45,"t":"2025-05-02T04:00:00Z","v":611456,"vw":5.518404},{"c":5.46,"h":5.55,"l":5.4,"n":6863,"o":5.43,"t":"2025-05-05T04:00:00Z","v":529176,"vw":5.488981},{"c":5.37,"h":5.49,"l":5.29,"n":8074,"o":5.36,"t":"2025-05-06T04:00:00Z","v":583419,"vw":5.377819},{"c":5.32,"h":5.51,"l":5.105,"n":12012,"o":5.41,"t":"2025-05-07T04:00:00Z","v":1294256,"vw":5.277409},{"c":5.71,"h":5.82,"l":5.39,"n":14799,"o":5.39,"t":"2025-05-08T04:00:00Z","v":1305691,"vw":5.62258},{"c":4.36,"h":4.895,"l":4.25,"n":23254,"o":4.51,"t":"2025-05-09T04:00:00Z","v":3095605,"vw":4.41702},{"c":4.94,"h":4.995,"l":4.5,"n":18807,"o":4.5,"t":"2025-05-12T04:00:00Z","v":1972171,"vw":4.839498},{"c":4.89,"h":5.195,"l":4.89,"n":20157,"o":4.99,"t":"2025-05-13T04:00:00Z","v":1506595,"vw":4.989131},{"c":5.16,"h":5.195,"l":4.79,"n":16179,"o":4.84,"t":"2025-05-14T04:00:00Z","v":1271610,"vw":5.050938},{"c":5.31,"h":5.335,"l":5.09,"n":14650,"o":5.09,"t":"2025-05-15T04:00:00Z","v":1065700,"vw":5.262815},{"c":5.5,"h":5.63,"l":5.25,"n":18636,"o":5.31,"t":"2025-05-16T04:00:00Z","v":1881308,"vw":5.462915},{"c":5.65,"h":5.705,"l":5.34,"n":14918,"o":5.38,"t":"2025-05-19T04:00:00Z","v":1134014,"vw":5.616239},{"c":5.37,"h":5.64,"l":5.21,"n":12494,"o":5.61,"t":"2025-05-20T04:00:00Z","v":1149007,"vw":5.364512},{"c":5.38,"h":5.445,"l":5.28,"n":9006,"o":5.28,"t":"2025-05-21T04:00:00Z","v":837185,"vw":5.3731},{"c":5.59,"h":5.655,"l":5.355,"n":9404,"o":5.38,"t":"2025-05-22T04:00:00Z","v":681293,"vw":5.57447},{"c":5.43,"h":5.465,"l":5.38,"n":7432,"o":5.41,"t":"2025-05-23T04:00:00Z","v":513752,"vw":5.423657},{"c":5.41,"h":5.53,"l":5.295,"n":10337,"o":5.53,"t":"2025-05-27T04:00:00Z","v":864405,"vw":5.38464},{"c":5.59,"h":5.86,"l":5.4,"n":14623,"o":5.4,"t":"2025-05-28T04:00:00Z","v":1312871,"vw":5.6738},{"c":5.89,"h":6.07,"l":5.6,"n":19424,"o":5.63,"t":"2025-05-29T04:00:00Z","v":2134893,"vw":5.945851},{"c":5.97,"h":6.27,"l":5.82,"n":16152,"o":5.87,"t":"2025-05-30T04:00:00Z","v":1666663,"vw":6.076965},{"c":6.1,"h":6.355,"l":5.93,"n":18535,"o":5.93,"t":"2025-06-02T04:00:00Z","v":1708958,"vw":6.201775},{"c":6.24,"h":6.35,"l":5.92,"n":15201,"o":6.11,"t":"2025-06-03T04:00:00Z","v":1557621,"vw":6.216682},{"c":6.45,"h":6.5,"l":6.1832,"n":13406,"o":6.24,"t":"2025-06-04T04:00:00Z","v":1666194,"vw":6.44531},{"c":6.34,"h":6.55,"l":6.23,"n":11797,"o":6.47,"t":"2025-06-05T04:00:00Z","v":1217547,"vw":6.42029},{"c":6.25,"h":6.47,"l":6.215,"n":8690,"o":6.46,"t":"2025-06-06T04:00:00Z","v":681411,"vw":6.291155},{"c":6.37,"h":6.425,"l":6.16,"n":9519,"o":6.29,"t":"2025-06-09T04:00:00Z","v":797813,"vw":6.350694},{"c":6.07,"h":6.48,"l":6.005,"n":8984,"o":6.42,"t":"2025-06-10T04:00:00Z","v":655493,"vw":6.149645},{"c":5.81,"h":6.12,"l":5.745,"n":12697,"o":6.11,"t":"2025-06-11T04:00:00Z","v":763077,"vw":5.84835},{"c":5.76,"h":5.825,"l":5.68,"n":8061,"o":5.77,"t":"2025-06-12T04:00:00Z","v":638672,"vw":5.752654},{"c":5.23,"h":5.7499,"l":5.18,"n":9882,"o":5.65,"t":"2025-06-13T04:00:00Z","v":744838,"vw":5.299486},{"c":5.54,"h":5.59,"l":5.18,"n":8580,"o":5.22,"t":"2025-06-16T04:00:00Z","v":714636,"vw":5.461313},{"c":5.1,"h":5.46,"l":5.035,"n":9195,"o":5.43,"t":"2025-06-17T04:00:00Z","v":1053778,"vw":5.148548},{"c":5.01,"h":5.195,"l":4.92,"n":9109,"o":5.1,"t":"2025-06-18T04:00:00Z","v":1189067,"vw":5.05273},{"c":5.01,"h":5.215,"l":4.99,"n":11211,"o":5.06,"t":"2025-06-20T04:00:00Z","v":1412825,"vw":5.054624},{"c":4.97,"h":5.1,"l":4.87,"n":9642,"o":5.01,"t":"2025-06-23T04:00:00Z","v":1096880,"vw":4.980137},{"c":5.06,"h":5.155,"l":4.855,"n":11807,"o":5.06,"t":"2025-06-24T04:00:00Z","v":1475575,"vw":5.045307},{"c":4.81,"h":5.07,"l":4.81,"n":9679,"o":5.07,"t":"2025-06-25T04:00:00Z","v":894522,"vw":4.876816},{"c":4.85,"h":4.91,"l":4.5918,"n":13306,"o":4.81,"t":"2025-06-26T04:00:00Z","v":1328232,"vw":4.80948},{"c":4.96,"h":5.01,"l":4.78,"n":8955,"o":4.88,"t":"2025-06-27T04:00:00Z","v":1356113,"vw":4.914525},{"c":5.01,"h":5.235,"l":4.92,"n":9816,"o":5.03,"t":"2025-06-30T04:00:00Z","v":944120,"vw":5.066382},{"c":5.24,"h":5.505,"l":4.96,"n":11981,"o":5,"t":"2025-07-01T04:00:00Z","v":1398389,"vw":5.314238},{"c":5.25,"h":5.365,"l":5.175,"n":8026,"o":5.24,"t":"2025-07-02T04:00:00Z","v":702896,"vw":5.27683},{"c":5.29,"h":5.39,"l":5.22,"n":4944,"o":5.33,"t":"2025-07-03T04:00:00Z","v":511441,"vw":5.289972},{"c":5.27,"h":5.39,"l":5.17,"n":11756,"o":5.27,"t":"2025-07-07T04:00:00Z","v":872891,"vw":5.270195},{"c":5.24,"h":5.375,"l":5.2,"n":5518,"o":5.32,"t":"2025-07-08T04:00:00Z","v":575148,"vw":5.246687},{"c":5.23,"h":5.33,"l":5.145,"n":4633,"o":5.18,"t":"2025-07-09T04:00:00Z","v":346918,"vw":5.217784},{"c":5.21,"h":5.355,"l":5.06,"n":5860,"o":5.13,"t":"2025-07-10T04:00:00Z","v":665025,"vw":5.221263},{"c":4.86,"h":5.18,"l":4.845,"n":5210,"o":5.18,"t":"2025-07-11T04:00:00Z","v":513219,"vw":4.930241},{"c":4.64,"h":4.93,"l":4.57,"n":7233,"o":4.9,"t":"2025-07-14T04:00:00Z","v":728051,"vw":4.67708},{"c":4.48,"h":4.67,"l":4.435,"n":9415,"o":4.67,"t":"2025-07-15T04:00:00Z","v":1041497,"vw":4.502825},{"c":4.52,"h":4.57,"l":4.315,"n":7221,"o":4.52,"t":"2025-07-16T04:00:00Z","v":690270,"vw":4.473295},{"c":4.68,"h":4.74,"l":4.53,"n":11279,"o":4.53,"t":"2025-07-17T04:00:00Z","v":834604,"vw":4.659679},{"c":4.66,"h":4.76,"l":4.53,"n":8748,"o":4.76,"t":"2025-07-18T04:00:00Z","v":1068150,"vw":4.629714},{"c":4.43,"h":4.76,"l":4.35,"n":10502,"o":4.71,"t":"2025-07-21T04:00:00Z","v":1040756,"vw":4.482412},{"c":4.66,"h":4.735,"l":4.4,"n":13848,"o":4.4,"t":"2025-07-22T04:00:00Z","v":1450450,"vw":4.625206},{"c":4.67,"h":4.78,"l":4.61,"n":8865,"o":4.74,"t":"2025-07-23T04:00:00Z","v":1056502,"vw":4.695237},{"c":4.59,"h":4.7,"l":4.5825,"n":6832,"o":4.66,"t":"2025-07-24T04:00:00Z","v":709860,"vw":4.625858},{"c":4.58,"h":4.66,"l":4.4701,"n":6854,"o":4.63,"t":"2025-07-25T04:00:00Z","v":704709,"vw":4.573684},{"c":4.62,"h":4.76,"l":4.565,"n":8680,"o":4.63,"t":"2025-07-28T04:00:00Z","v":754067,"vw":4.648646},{"c":4.3,"h":4.635,"l":4.28,"n":9999,"o":4.61,"t":"2025-07-29T04:00:00Z","v":752278,"vw":4.372639},{"c":4.24,"h":4.365,"l":4.18,"n":11301,"o":4.28,"t":"2025-07-30T04:00:00Z","v":1023401,"vw":4.258081},{"c":4.2,"h":4.27,"l":4.145,"n":10660,"o":4.25,"t":"2025-07-31T04:00:00Z","v":896740,"vw":4.197131},{"c":3.96,"h":4.18,"l":3.89,"n":10425,"o":4.15,"t":"2025-08-01T04:00:00Z","v":1473940,"vw":3.978084},{"c":3.91,"h":4.02,"l":3.85,"n":13393,"o":3.97,"t":"2025-08-04T04:00:00Z","v":1399281,"vw":3.912452},{"c":3.83,"h":3.9,"l":3.765,"n":9666,"o":3.9,"t":"2025-08-05T04:00:00Z","v":943668,"vw":3.83276},{"c":3.76,"h":3.87,"l":3.725,"n":10078,"o":3.83,"t":"2025-08-06T04:00:00Z","v":885398,"vw":3.786416},{"c":3.79,"h":3.88,"l":3.775,"n":10660,"o":3.83,"t":"2025-08-07T04:00:00Z","v":893519,"vw":3.80886},{"c":3.99,"h":4.0297,"l":3.69,"n":16647,"o":3.75,"t":"2025-08-08T04:00:00Z","v":2498354,"vw":3.858339},{"c":3.48,"h":4.09,"l":3.46,"n":14154,"o":4,"t":"2025-08-11T04:00:00Z","v":2043158,"vw":3.617362},{"c":3.86,"h":3.995,"l":3.345,"n":21089,"o":3.76,"t":"2025-08-12T04:00:00Z","v":3106602,"vw":3.750766},{"c":4.34,"h":4.425,"l":3.845,"n":18590,"o":3.88,"t":"2025-08-13T04:00:00Z","v":2154337,"vw":4.280239},{"c":4.41,"h":4.465,"l":4.07,"n":18255,"o":4.2,"t":"2025-08-14T04:00:00Z","v":2177774,"vw":4.375396},{"c":4.34,"h":4.49,"l":4.265,"n":9793,"o":4.4,"t":"2025-08-15T04:00:00Z","v":1133731,"vw":4.341535},{"c":4.41,"h":4.54,"l":4.3,"n":12677,"o":4.35,"t":"2025-08-18T04:00:00Z","v":1361830,"vw":4.407882},{"c":4.34,"h":4.46,"l":4.205,"n":10612,"o":4.46,"t":"2025-08-19T04:00:00Z","v":932022,"vw":4.30879},{"c":4.46,"h":4.46,"l":4.185,"n":9599,"o":4.36,"t":"2025-08-20T04:00:00Z","v":1004341,"vw":4.351946},{"c":4.31,"h":4.46,"l":4.235,"n":12063,"o":4.41,"t":"2025-08-21T04:00:00Z","v":1042770,"vw":4.31905},{"c":5.06,"h":5.07,"l":4.36,"n":23178,"o":4.36,"t":"2025-08-22T04:00:00Z","v":2517501,"vw":4.84942},{"c":5.16,"h":5.25,"l":4.955,"n":16109,"o":5.04,"t":"2025-08-25T04:00:00Z","v":1718079,"vw":5.147471},{"c":5.03,"h":5.15,"l":4.805,"n":14660,"o":5.15,"t":"2025-08-26T04:00:00Z","v":2589835,"vw":4.992305},{"c":5.05,"h":5.165,"l":5.02,"n":13260,"o":5.05,"t":"2025-08-27T04:00:00Z","v":1217147,"vw":5.07472},{"c":4.97,"h":5.105,"l":4.96,"n":8782,"o":5.07,"t":"2025-08-28T04:00:00Z","v":909387,"vw":5.010676},{"c":5,"h":5.04,"l":4.945,"n":10466,"o":4.96,"t":"2025-08-29T04:00:00Z","v":1036192,"vw":4.990192},{"c":5.06,"h":5.09,"l":4.91,"n":11156,"o":4.93,"t":"2025-09-02T04:00:00Z","v":899969,"vw":5.009176},{"c":5.15,"h":5.295,"l":5.02,"n":9751,"o":5.02,"t":"2025-09-03T04:00:00Z","v":774843,"vw":5.171119},{"c":5.18,"h":5.22,"l":4.985,"n":10071,"o":5.21,"t":"2025-09-04T04:00:00Z","v":792910,"vw":5.143255},{"c":4.92,"h":5.37,"l":4.92,"n":8569,"o":5.22,"t":"2025-09-05T04:00:00Z","v":821451,"vw":5.018259},{"c":5.1,"h":5.12,"l":4.84,"n":13880,"o":4.91,"t":"2025-09-08T04:00:00Z","v":1403481,"vw":5.017271},{"c":4.8,"h":5.09,"l":4.7,"n":9880,"o":5.09,"t":"2025-09-09T04:00:00Z","v":827781,"vw":4.859222},{"c":4.73,"h":4.83,"l":4.585,"n":9757,"o":4.83,"t":"2025-09-10T04:00:00Z","v":921352,"vw":4.701703},{"c":5.03,"h":5.075,"l":4.73,"n":13697,"o":4.73,"t":"2025-09-11T04:00:00Z","v":1076523,"vw":4.970904},{"c":4.9,"h":5.07,"l":4.85,"n":6794,"o":4.99,"t":"2025-09-12T04:00:00Z","v":576195,"vw":4.947259},{"c":4.9,"h":5.06,"l":4.845,"n":8329,"o":4.87,"t":"2025-09-15T04:00:00Z","v":831626,"vw":4.910757},{"c":5.16,"h":5.21,"l":4.82,"n":10391,"o":4.88,"t":"2025-09-16T04:00:00Z","v":1039608,"vw":5.11546},{"c":5.23,"h":5.49,"l":5.14,"n":10825,"o":5.16,"t":"2025-09-17T04:00:00Z","v":794047,"vw":5.307916},{"c":5.36,"h":5.37,"l":5.195,"n":11473,"o":5.2,"t":"2025-09-18T04:00:00Z","v":921572,"vw":5.30348},{"c":5.06,"h":5.36,"l":5.05,"n":8274,"o":5.36,"t":"2025-09-19T04:00:00Z","v":1527171,"vw":5.13269},{"c":5.06,"h":5.23,"l":4.965,"n":8576,"o":5.01,"t":"2025-09-22T04:00:00Z","v":702886,"vw":5.103055},{"c":4.76,"h":5.08,"l":4.64,"n":11926,"o":5.08,"t":"2025-09-23T04:00:00Z","v":1080056,"vw":4.772404},{"c":4.59,"h":4.905,"l":4.58,"n":8537,"o":4.74,"t":"2025-09-24T04:00:00Z","v":699012,"vw":4.695826},{"c":4.61,"h":4.62,"l":4.38,"n":9387,"o":4.52,"t":"2025-09-25T04:00:00Z","v":1019237,"vw":4.521598},{"c":4.61,"h":4.72,"l":4.52,"n":8379,"o":4.64,"t":"2025-09-26T04:00:00Z","v":642362,"vw":4.612451},{"c":4.52,"h":4.7,"l":4.455,"n":8531,"o":4.7,"t":"2025-09-29T04:00:00Z","v":754583,"vw":4.512346},{"c":4.22,"h":4.525,"l":4.165,"n":8946,"o":4.48,"t":"2025-09-30T04:00:00Z","v":796720,"vw":4.278754},{"c":4.18,"h":4.255,"l":4.09,"n":9281,"o":4.09,"t":"2025-10-01T04:00:00Z","v":1090558,"vw":4.175835},{"c":4.16,"h":4.21,"l":3.97,"n":7719,"o":4.21,"t":"2025-10-02T04:00:00Z","v":745585,"vw":4.092299},{"c":4.19,"h":4.36,"l":4.12,"n":9530,"o":4.21,"t":"2025-10-03T04:00:00Z","v":837812,"vw":4.217297},{"c":4.1,"h":4.28,"l":3.98,"n":9282,"o":4.21,"t":"2025-10-06T04:00:00Z","v":854058,"vw":4.088781},{"c":3.9,"h":4.13,"l":3.895,"n":9350,"o":4.07,"t":"2025-10-07T04:00:00Z","v":903134,"vw":3.962349},{"c":3.94,"h":3.995,"l":3.82,"n":8770,"o":3.91,"t":"2025-10-08T04:00:00Z","v":943846,"vw":3.926551},{"c":3.93,"h":4,"l":3.75,"n":8842,"o":3.92,"t":"2025-10-09T04:00:00Z","v":908454,"vw":3.855999},{"c":3.85,"h":4.015,"l":3.84,"n":12218,"o":3.94,"t":"2025-10-10T04:00:00Z","v":1151019,"vw":3.895823},{"c":4.24,"h":4.24,"l":3.9,"n":11145,"o":3.9,"t":"2025-10-13T04:00:00Z","v":1431697,"vw":4.088962},{"c":4.41,"h":4.51,"l":4.1215,"n":13926,"o":4.14,"t":"2025-10-14T04:00:00Z","v":1239827,"vw":4.387419},{"c":4.41,"h":4.52,"l":4.305,"n":9784,"o":4.43,"t":"2025-10-15T04:00:00Z","v":1316835,"vw":4.401566},{"c":4.31,"h":4.46,"l":4.29,"n":9923,"o":4.44,"t":"2025-10-16T04:00:00Z","v":852610,"vw":4.333837},{"c":4.28,"h":4.51,"l":4.265,"n":14785,"o":4.31,"t":"2025-10-17T04:00:00Z","v":1282551,"vw":4.333381},{"c":4.47,"h":4.54,"l":4.28,"n":8420,"o":4.35,"t":"2025-10-20T04:00:00Z","v":799803,"vw":4.453082},{"c":4.52,"h":4.64,"l":4.39,"n":13233,"o":4.44,"t":"2025-10-21T04:00:00Z","v":916429,"vw":4.517467},{"c":4.51,"h":4.555,"l":4.42,"n":8912,"o":4.52,"t":"2025-10-22T04:00:00Z","v":646321,"vw":4.486068},{"c":4.59,"h":4.615,"l":4.4526,"n":8068,"o":4.47,"t":"2025-10-23T04:00:00Z","v":502254,"vw":4.572915},{"c":4.73,"h":4.73,"l":4.645,"n":7329,"o":4.67,"t":"2025-10-24T04:00:00Z","v":535379,"vw":4.69277},{"c":4.82,"h":4.94,"l":4.78,"n":10078,"o":4.78,"t":"2025-10-27T04:00:00Z","v":748341,"vw":4.841784},{"c":4.77,"h":4.8575,"l":4.72,"n":7881,"o":4.82,"t":"2025-10-28T04:00:00Z","v":618491,"vw":4.782763},{"c":4.58,"h":4.75,"l":4.485,"n":10340,"o":4.75,"t":"2025-10-29T04:00:00Z","v":1140777,"vw":4.584823},{"c":4.5,"h":4.59,"l":4.475,"n":8300,"o":4.53,"t":"2025-10-30T04:00:00Z","v":635620,"vw":4.518675},{"c":4.65,"h":4.73,"l":4.48,"n":13684,"o":4.48,"t":"2025-10-31T04:00:00Z","v":1346393,"vw":4.604945},{"c":4.16,"h":4.65,"l":4.085,"n":11780,"o":4.62,"t":"2025-11-03T05:00:00Z","v":995914,"vw":4.226136},{"c":4.1,"h":4.1786,"l":3.99,"n":9890,"o":4.04,"t":"2025-11-04T05:00:00Z","v":675997,"vw":4.097738},{"c":4.07,"h":4.12,"l":3.985,"n":8855,"o":4.12,"t":"2025-11-05T05:00:00Z","v":714757,"vw":4.06365},{"c":4.27,"h":4.755,"l":4.24,"n":23706,"o":4.39,"t":"2025-11-06T05:00:00Z","v":2023760,"vw":4.471046},{"c":4.37,"h":4.37,"l":4.08,"n":11333,"o":4.26,"t":"2025-11-07T05:00:00Z","v":768829,"vw":4.266277},{"c":4.47,"h":4.595,"l":4.38,"n":9399,"o":4.43,"t":"2025-11-10T05:00:00Z","v":628801,"vw":4.484726},{"c":4.62,"h":4.64,"l":4.43,"n":9696,"o":4.52,"t":"2025-11-11T05:00:00Z","v":646176,"vw":4.557834},{"c":4.76,"h":4.84,"l":4.62,"n":12412,"o":4.62,"t":"2025-11-12T05:00:00Z","v":974075,"vw":4.77679},{"c":4.62,"h":4.71,"l":4.395,"n":13444,"o":4.71,"t":"2025-11-13T05:00:00Z","v":1076391,"vw":4.566036},{"c":4.22,"h":4.56,"l":4.195,"n":10712,"o":4.56,"t":"2025-11-14T05:00:00Z","v":759967,"vw":4.297934},{"c":3.95,"h":4.26,"l":3.83,"n":9740,"o":4.2,"t":"2025-11-17T05:00:00Z","v":767439,"vw":3.965096},{"c":4.03,"h":4.075,"l":3.92,"n":9838,"o":3.92,"t":"2025-11-18T05:00:00Z","v":765213,"vw":4.01118},{"c":4.13,"h":4.18,"l":4.005,"n":10086,"o":4.04,"t":"2025-11-19T05:00:00Z","v":738369,"vw":4.115829},{"c":3.87,"h":4.23,"l":3.87,"n":11181,"o":4.23,"t":"2025-11-20T05:00:00Z","v":969747,"vw":3.998094},{"c":4.22,"h":4.26,"l":3.86,"n":9291,"o":3.89,"t":"2025-11-21T05:00:00Z","v":870370,"vw":4.151688},{"c":4.38,"h":4.405,"l":4.18,"n":5198,"o":4.21,"t":"2025-11-24T05:00:00Z","v":484006,"vw":4.35154},{"c":4.6,"h":4.65,"l":4.42,"n":8451,"o":4.44,"t":"2025-11-25T05:00:00Z","v":695938,"vw":4.580962},{"c":4.68,"h":4.735,"l":4.59,"n":7021,"o":4.59,"t":"2025-11-26T05:00:00Z","v":671849,"vw":4.686023},{"c":4.75,"h":4.815,"l":4.66,"n":4203,"o":4.7,"t":"2025-11-28T05:00:00Z","v":337588,"vw":4.764639},{"c":4.95,"h":5.02,"l":4.63,"n":9903,"o":4.68,"t":"2025-12-01T05:00:00Z","v":971229,"vw":4.923106},{"c":5.16,"h":5.21,"l":4.89,"n":9760,"o":4.99,"t":"2025-12-02T05:00:00Z","v":918472,"vw":5.125219},{"c":5.4,"h":5.43,"l":5.13,"n":11274,"o":5.16,"t":"2025-12-03T05:00:00Z","v":955639,"vw":5.363629},{"c":5.3,"h":5.5,"l":5.12,"n":12172,"o":5.4,"t":"2025-12-04T05:00:00Z","v":1267171,"vw":5.229817},{"c":5.36,"h":5.55,"l":5.21,"n":10518,"o":5.3,"t":"2025-12-05T05:00:00Z","v":1009236,"vw":5.393524},{"c":5.34,"h":5.57,"l":5.305,"n":8663,"o":5.44,"t":"2025-12-08T05:00:00Z","v":593350,"vw":5.374724},{"c":5.45,"h":5.53,"l":5.3,"n":8112,"o":5.31,"t":"2025-12-09T05:00:00Z","v":1143554,"vw":5.417145},{"c":5.49,"h":5.61,"l":5.43,"n":8496,"o":5.47,"t":"2025-12-10T05:00:00Z","v":728592,"vw":5.512757},{"c":5.28,"h":5.585,"l":5.27,"n":7533,"o":5.49,"t":"2025-12-11T05:00:00Z","v":705944,"vw":5.375249},{"c":5.2,"h":5.395,"l":5.18,"n":9702,"o":5.32,"t":"2025-12-12T05:00:00Z","v":653619,"vw":5.270786},{"c":4.92,"h":5.235,"l":4.885,"n":12153,"o":5.235,"t":"2025-12-15T05:00:00Z","v":1215889,"vw":4.999522},{"c":4.82,"h":4.92,"l":4.72,"n":9744,"o":4.83,"t":"2025-12-16T05:00:00Z","v":1155127,"vw":4.854491},{"c":4.8,"h":4.87,"l":4.685,"n":11940,"o":4.84,"t":"2025-12-17T05:00:00Z","v":1285503,"vw":4.783497},{"c":4.68,"h":4.88,"l":4.645,"n":8072,"o":4.85,"t":"2025-12-18T05:00:00Z","v":843854,"vw":4.729214},{"c":4.58,"h":4.805,"l":4.485,"n":10216,"o":4.7,"t":"2025-12-19T05:00:00Z","v":1849587,"vw":4.605241},{"c":4.53,"h":4.69,"l":4.475,"n":8612,"o":4.63,"t":"2025-12-22T05:00:00Z","v":1074350,"vw":4.550458},{"c":4.26,"h":4.52,"l":4.21,"n":8526,"o":4.52,"t":"2025-12-23T05:00:00Z","v":1204315,"vw":4.303822},{"c":4.13,"h":4.29,"l":4.085,"n":8873,"o":4.29,"t":"2025-12-24T05:00:00Z","v":1176246,"vw":4.155729},{"c":4.16,"h":4.205,"l":4.088,"n":10205,"o":4.13,"t":"2025-12-26T05:00:00Z","v":961412,"vw":4.161847},{"c":3.94,"h":4.23,"l":3.93,"n":7917,"o":4.13,"t":"2025-12-29T05:00:00Z","v":867239,"vw":3.988394},{"c":3.84,"h":4.045,"l":3.83,"n":9504,"o":3.92,"t":"2025-12-30T05:00:00Z","v":1009147,"vw":3.905046},{"c":3.9,"h":3.96,"l":3.8,"n":7128,"o":3.96,"t":"2025-12-31T05:00:00Z","v":639341,"vw":3.87789},{"c":3.77,"h":3.995,"l":3.72,"n":10932,"o":3.87,"t":"2026-01-02T05:00:00Z","v":995104,"vw":3.816734},{"c":3.7,"h":3.815,"l":3.62,"n":12004,"o":3.73,"t":"2026-01-05T05:00:00Z","v":1642707,"vw":3.6873},{"c":3.74,"h":3.75,"l":3.61,"n":9607,"o":3.7,"t":"2026-01-06T05:00:00Z","v":1071465,"vw":3.709658},{"c":3.51,"h":3.75,"l":3.5,"n":8915,"o":3.75,"t":"2026-01-07T05:00:00Z","v":1062616,"vw":3.557672},{"c":3.38,"h":3.501,"l":3.335,"n":7473,"o":3.47,"t":"2026-01-08T05:00:00Z","v":861322,"vw":3.384251},{"c":3.26,"h":3.411,"l":3.22,"n":10174,"o":3.38,"t":"2026-01-09T05:00:00Z","v":963548,"vw":3.278014},{"c":3.25,"h":3.29,"l":3.12,"n":9275,"o":3.18,"t":"2026-01-12T05:00:00Z","v":1058254,"vw":3.221294},{"c":3.08,"h":3.28,"l":3.065,"n":10190,"o":3.25,"t":"2026-01-13T05:00:00Z","v":1553113,"vw":3.114616},{"c":2.95,"h":3.09,"l":2.91,"n":11338,"o":3.06,"t":"2026-01-14T05:00:00Z","v":1738334,"vw":2.972791},{"c":2.93,"h":2.98,"l":2.835,"n":9662,"o":2.94,"t":"2026-01-15T05:00:00Z","v":1587770,"vw":2.919371},{"c":2.82,"h":2.955,"l":2.795,"n":9767,"o":2.91,"t":"2026-01-16T05:00:00Z","v":1337723,"vw":2.859253},{"c":2.56,"h":2.79,"l":2.5245,"n":11003,"o":2.74,"t":"2026-01-20T05:00:00Z","v":1396998,"vw":2.593968},{"c":2.73,"h":2.77,"l":2.54,"n":9347,"o":2.57,"t":"2026-01-21T05:00:00Z","v":1267067,"vw":2.683861},{"c":2.87,"h":3.07,"l":2.75,"n":10911,"o":2.76,"t":"2026-01-22T05:00:00Z","v":1599305,"vw":2.921843},{"c":2.68,"h":2.95,"l":2.68,"n":8602,"o":2.87,"t":"2026-01-23T05:00:00Z","v":919313,"vw":2.756191},{"c":2.64,"h":2.691,"l":2.575,"n":8747,"o":2.63,"t":"2026-01-26T05:00:00Z","v":1174741,"vw":2.628259},{"c":2.54,"h":2.66,"l":2.51,"n":9732,"o":2.65,"t":"2026-01-27T05:00:00Z","v":865005,"vw":2.543882},{"c":2.43,"h":2.6,"l":2.42,"n":9344,"o":2.56,"t":"2026-01-28T05:00:00Z","v":953306,"vw":2.474795},{"c":2.4,"h":2.46,"l":2.38,"n":8282,"o":2.45,"t":"2026-01-29T05:00:00Z","v":778955,"vw":2.408364},{"c":2.46,"h":2.486,"l":2.355,"n":10664,"o":2.38,"t":"2026-01-30T05:00:00Z","v":1151876,"vw":2.443692},{"c":2.41,"h":2.565,"l":2.395,"n":8946,"o":2.43,"t":"2026-02-02T05:00:00Z","v":1233433,"vw":2.470335},{"c":2.25,"h":2.38,"l":2.165,"n":9072,"o":2.36,"t":"2026-02-03T05:00:00Z","v":1203897,"vw":2.246973},{"c":2.09,"h":2.256,"l":2.055,"n":10266,"o":2.23,"t":"2026-02-04T05:00:00Z","v":1317160,"vw":2.112704},{"c":1.92,"h":2.0791,"l":1.91,"n":15031,"o":2.04,"t":"2026-02-05T05:00:00Z","v":1605350,"vw":1.962838},{"c":2.11,"h":2.145,"l":1.95,"n":9666,"o":1.95,"t":"2026-02-06T05:00:00Z","v":1556533,"vw":2.085496},{"c":2.1,"h":2.14,"l":1.97,"n":7827,"o":2.11,"t":"2026-02-09T05:00:00Z","v":928870,"vw":2.070419},{"c":1.92,"h":2.16,"l":1.91,"n":7731,"o":2.08,"t":"2026-02-10T05:00:00Z","v":800437,"vw":1.967622},{"c":1.87,"h":1.95,"l":1.74,"n":10716,"o":1.93,"t":"2026-02-11T05:00:00Z","v":1753407,"vw":1.820253},{"c":1.69,"h":1.86,"l":1.65,"n":6994,"o":1.85,"t":"2026-02-12T05:00:00Z","v":1122909,"vw":1.694255},{"c":1.73,"h":1.805,"l":1.665,"n":8354,"o":1.67,"t":"2026-02-13T05:00:00Z","v":1064476,"vw":1.738475},{"c":1.79,"h":1.82,"l":1.65,"n":7941,"o":1.73,"t":"2026-02-17T05:00:00Z","v":1076311,"vw":1.770202},{"c":1.99,"h":2,"l":1.74,"n":8951,"o":1.78,"t":"2026-02-18T05:00:00Z","v":1546668,"vw":1.944919},{"c":2.11,"h":2.12,"l":1.94,"n":8178,"o":1.94,"t":"2026-02-19T05:00:00Z","v":1061609,"vw":2.06304},{"c":2.35,"h":2.36,"l":2.08,"n":9617,"o":2.08,"t":"2026-02-20T05:00:00Z","v":1299956,"vw":2.282495},{"c":2.26,"h":2.33,"l":2.19,"n":7459,"o":2.31,"t":"2026-02-23T05:00:00Z","v":793996,"vw":2.264642},{"c":2.51,"h":2.525,"l":2.24,"n":13721,"o":2.25,"t":"2026-02-24T05:00:00Z","v":1711528,"vw":2.456409},{"c":2.51,"h":2.59,"l":2.42,"n":10675,"o":2.54,"t":"2026-02-25T05:00:00Z","v":1500425,"vw":2.503151},{"c":1.92,"h":2.245,"l":1.72,"n":16685,"o":1.92,"t":"2026-02-26T05:00:00Z","v":3108379,"vw":1.983933},{"c":1.81,"h":1.93,"l":1.72,"n":13144,"o":1.9,"t":"2026-02-27T05:00:00Z","v":2142304,"vw":1.815383},{"c":1.82,"h":1.8792,"l":1.675,"n":10328,"o":1.74,"t":"2026-03-02T05:00:00Z","v":1881735,"vw":1.81938},{"c":1.77,"h":1.86,"l":1.705,"n":8268,"o":1.77,"t":"2026-03-03T05:00:00Z","v":1104478,"vw":1.7917},{"c":2.1,"h":2.225,"l":1.77,"n":18364,"o":1.77,"t":"2026-03-04T05:00:00Z","v":2474368,"vw":2.108277},{"c":2.5,"h":2.555,"l":2.07,"n":20743,"o":2.07,"t":"2026-03-05T05:00:00Z","v":2676854,"vw":2.45435},{"c":2.7,"h":2.75,"l":2.42,"n":17510,"o":2.45,"t":"2026-03-06T05:00:00Z","v":2132680,"vw":2.652305},{"c":2.79,"h":2.81,"l":2.57,"n":16933,"o":2.67,"t":"2026-03-09T04:00:00Z","v":2096402,"vw":2.711433},{"c":2.85,"h":3,"l":2.72,"n":17991,"o":2.77,"t":"2026-03-10T04:00:00Z","v":2442697,"vw":2.868307},{"c":2.86,"h":2.905,"l":2.75,"n":14486,"o":2.81,"t":"2026-03-11T04:00:00Z","v":1864787,"vw":2.844132},{"c":2.86,"h":2.97,"l":2.79,"n":12968,"o":2.79,"t":"2026-03-12T04:00:00Z","v":1595633,"vw":2.888972},{"c":2.83,"h":3.02,"l":2.81,"n":15525,"o":2.88,"t":"2026-03-13T04:00:00Z","v":1760092,"vw":2.908286},{"c":2.77,"h":2.94,"l":2.7,"n":15812,"o":2.83,"t":"2026-03-16T04:00:00Z","v":2084082,"vw":2.799743},{"c":2.56,"h":2.95,"l":2.515,"n":10171,"o":2.81,"t":"2026-03-17T04:00:00Z","v":1510356,"vw":2.630976},{"c":2.57,"h":2.625,"l":2.43,"n":9908,"o":2.53,"t":"2026-03-18T04:00:00Z","v":1421663,"vw":2.560969},{"c":2.33,"h":2.56,"l":2.305,"n":10117,"o":2.54,"t":"2026-03-19T04:00:00Z","v":1391258,"vw":2.38361},{"c":2.15,"h":2.35,"l":2.095,"n":7959,"o":2.34,"t":"2026-03-20T04:00:00Z","v":1529105,"vw":2.16253},{"c":2.12,"h":2.285,"l":2.0925,"n":10479,"o":2.13,"t":"2026-03-23T04:00:00Z","v":1623536,"vw":2.16463},{"c":1.98,"h":2.1,"l":1.95,"n":9195,"o":2.1,"t":"2026-03-24T04:00:00Z","v":1415677,"vw":2.007159},{"c":1.84,"h":2.06,"l":1.825,"n":7770,"o":2.01,"t":"2026-03-25T04:00:00Z","v":1031095,"vw":1.880741},{"c":1.83,"h":1.955,"l":1.805,"n":7148,"o":1.84,"t":"2026-03-26T04:00:00Z","v":946752,"vw":1.862079},{"c":1.72,"h":1.82,"l":1.69,"n":7349,"o":1.79,"t":"2026-03-27T04:00:00Z","v":1391376,"vw":1.721324},{"c":1.78,"h":1.84,"l":1.7,"n":9521,"o":1.74,"t":"2026-03-30T04:00:00Z","v":1115772,"vw":1.785246},{"c":1.84,"h":1.875,"l":1.735,"n":7907,"o":1.81,"t":"2026-03-31T04:00:00Z","v":1302832,"vw":1.815056},{"c":1.87,"h":1.98,"l":1.82,"n":7044,"o":1.87,"t":"2026-04-01T04:00:00Z","v":1106414,"vw":1.899746},{"c":1.89,"h":1.92,"l":1.77,"n":6131,"o":1.82,"t":"2026-04-02T04:00:00Z","v":709636,"vw":1.866833},{"c":2.1,"h":2.14,"l":1.88,"n":6627,"o":1.89,"t":"2026-04-06T04:00:00Z","v":919600,"vw":2.083772},{"c":1.98,"h":2.17,"l":1.97,"n":7301,"o":2.08,"t":"2026-04-07T04:00:00Z","v":925172,"vw":2.039162},{"c":1.95,"h":2.19,"l":1.95,"n":5506,"o":2.13,"t":"2026-04-08T04:00:00Z","v":721690,"vw":2.028964},{"c":2.1,"h":2.1,"l":1.885,"n":7610,"o":1.95,"t":"2026-04-09T04:00:00Z","v":937867,"vw":2.00024},{"c":2,"h":2.17,"l":1.95,"n":7020,"o":2.11,"t":"2026-04-10T04:00:00Z","v":834468,"vw":2.011648},{"c":2.27,"h":2.28,"l":1.98,"n":10866,"o":1.98,"t":"2026-04-13T04:00:00Z","v":1034248,"vw":2.187854},{"c":2.44,"h":2.45,"l":2.3,"n":7806,"o":2.31,"t":"2026-04-14T04:00:00Z","v":1022928,"vw":2.394658},{"c":2.72,"h":2.75,"l":2.44,"n":9671,"o":2.44,"t":"2026-04-15T04:00:00Z","v":1118982,"vw":2.659388},{"c":2.72,"h":2.84,"l":2.6611,"n":7537,"o":2.68,"t":"2026-04-16T04:00:00Z","v":789187,"vw":2.743586},{"c":2.78,"h":2.85,"l":2.69,"n":7086,"o":2.72,"t":"2026-04-17T04:00:00Z","v":945067,"vw":2.77064},{"c":2.81,"h":2.81,"l":2.7,"n":3330,"o":2.75,"t":"2026-04-20T04:00:00Z","v":383790,"vw":2.768929},{"c":2.95,"h":3.105,"l":2.8012,"n":10142,"o":2.82,"t":"2026-04-21T04:00:00Z","v":1202514,"vw":2.976917},{"c":3.02,"h":3.145,"l":2.94,"n":6553,"o":2.98,"t":"2026-04-22T04:00:00Z","v":534735,"vw":3.022736},{"c":2.86,"h":2.97,"l":2.735,"n":6105,"o":2.97,"t":"2026-04-23T04:00:00Z","v":582209,"vw":2.845573},{"c":2.97,"h":2.97,"l":2.79,"n":4015,"o":2.87,"t":"2026-04-24T04:00:00Z","v":360445,"vw":2.927478},{"c":2.98,"h":3.12,"l":2.93,"n":5267,"o":3.12,"t":"2026-04-27T04:00:00Z","v":432135,"vw":2.970226},{"c":3.03,"h":3.055,"l":2.905,"n":4993,"o":2.94,"t":"2026-04-28T04:00:00Z","v":461095,"vw":3.009009},{"c":2.86,"h":2.97,"l":2.825,"n":9302,"o":2.97,"t":"2026-04-29T04:00:00Z","v":920927,"vw":2.869761},{"c":2.92,"h":2.93,"l":2.72,"n":6343,"o":2.84,"t":"2026-04-30T04:00:00Z","v":489817,"vw":2.857464},{"c":3.09,"h":3.12,"l":2.88,"n":5933,"o":2.88,"t":"2026-05-01T04:00:00Z","v":533913,"vw":3.052127},{"c":2.95,"h":3.205,"l":2.915,"n":8678,"o":3.05,"t":"2026-05-04T04:00:00Z","v":844700,"vw":3.050094},{"c":3.18,"h":3.185,"l":2.95,"n":6466,"o":3.05,"t":"2026-05-05T04:00:00Z","v":461940,"vw":3.111312},{"c":3.12,"h":3.2,"l":2.985,"n":9334,"o":3.19,"t":"2026-05-06T04:00:00Z","v":822180,"vw":3.076828},{"c":3.1,"h":3.34,"l":3.1,"n":11669,"o":3.18,"t":"2026-05-07T04:00:00Z","v":1179535,"vw":3.230747},{"c":3.62,"h":3.62,"l":2.82,"n":16530,"o":3.32,"t":"2026-05-08T04:00:00Z","v":2080004,"vw":3.335763},{"c":3.45,"h":3.84,"l":3.295,"n":14714,"o":3.61,"t":"2026-05-11T04:00:00Z","v":1336749,"vw":3.454257},{"c":3.7,"h":3.9,"l":3.25,"n":16136,"o":3.4,"t":"2026-05-12T04:00:00Z","v":1601797,"vw":3.68429},{"c":3.93,"h":4.15,"l":3.64,"n":12658,"o":3.7,"t":"2026-05-13T04:00:00Z","v":1195308,"vw":3.961634},{"c":3.62,"h":3.94,"l":3.51,"n":9016,"o":3.87,"t":"2026-05-14T04:00:00Z","v":956913,"vw":3.71077},{"c":3.51,"h":3.64,"l":3.48,"n":5674,"o":3.56,"t":"2026-05-15T04:00:00Z","v":421293,"vw":3.549549},{"c":3.35,"h":3.6,"l":3.335,"n":8937,"o":3.47,"t":"2026-05-18T04:00:00Z","v":710087,"vw":3.417031},{"c":3.32,"h":3.46,"l":3.185,"n":7249,"o":3.34,"t":"2026-05-19T04:00:00Z","v":589305,"vw":3.326478},{"c":3.35,"h":3.3911,"l":3.18,"n":6231,"o":3.25,"t":"2026-05-20T04:00:00Z","v":516756,"vw":3.327219},{"c":3.16,"h":3.31,"l":3.14,"n":6144,"o":3.26,"t":"2026-05-21T04:00:00Z","v":483127,"vw":3.195177},{"c":3.15,"h":3.36,"l":3.015,"n":5696,"o":3.17,"t":"2026-05-22T04:00:00Z","v":472323,"vw":3.111211},{"c":3.18,"h":3.31,"l":3.095,"n":6373,"o":3.21,"t":"2026-05-26T04:00:00Z","v":506229,"vw":3.17715},{"c":3.32,"h":3.425,"l":3.15,"n":8618,"o":3.15,"t":"2026-05-27T04:00:00Z","v":781646,"vw":3.296483},{"c":3.23,"h":3.39,"l":3.15,"n":9774,"o":3.3,"t":"2026-05-28T04:00:00Z","v":640449,"vw":3.262229},{"c":3.24,"h":3.37,"l":3.14,"n":8761,"o":3.19,"t":"2026-05-29T04:00:00Z","v":789907,"vw":3.252354},{"c":3.92,"h":4.005,"l":3.36,"n":9975,"o":3.36,"t":"2026-06-01T04:00:00Z","v":1054244,"vw":3.838571},{"c":3.65,"h":3.86,"l":3.585,"n":8330,"o":3.79,"t":"2026-06-02T04:00:00Z","v":644821,"vw":3.669652},{"c":3.11,"h":3.67,"l":3.07,"n":7283,"o":3.67,"t":"2026-06-03T04:00:00Z","v":503692,"vw":3.257577},{"c":3.32,"h":3.55,"l":3.01,"n":6484,"o":3.01,"t":"2026-06-04T04:00:00Z","v":551129,"vw":3.410365},{"c":3.18,"h":3.33,"l":3.16,"n":6247,"o":3.31,"t":"2026-06-05T04:00:00Z","v":525973,"vw":3.24159},{"c":3.21,"h":3.325,"l":3.16,"n":4934,"o":3.19,"t":"2026-06-08T04:00:00Z","v":343279,"vw":3.226522},{"c":3.36,"h":3.46,"l":3.2001,"n":6322,"o":3.21,"t":"2026-06-09T04:00:00Z","v":498909,"vw":3.324932},{"c":3.53,"h":3.645,"l":3.29,"n":8099,"o":3.29,"t":"2026-06-10T04:00:00Z","v":627104,"vw":3.546351},{"c":3.58,"h":3.645,"l":3.295,"n":10009,"o":3.5,"t":"2026-06-11T04:00:00Z","v":745732,"vw":3.473232},{"c":3.61,"h":3.75,"l":3.47,"n":5629,"o":3.63,"t":"2026-06-12T04:00:00Z","v":416414,"vw":3.642642},{"c":3.64,"h":3.765,"l":3.515,"n":7515,"o":3.66,"t":"2026-06-15T04:00:00Z","v":596605,"vw":3.628007},{"c":3.36,"h":3.77,"l":3.34,"n":6814,"o":3.68,"t":"2026-06-16T04:00:00Z","v":511238,"vw":3.492924},{"c":3.11,"h":3.46,"l":3.07,"n":7228,"o":3.35,"t":"2026-06-17T04:00:00Z","v":546991,"vw":3.2734},{"c":3.05,"h":3.2173,"l":2.9,"n":9300,"o":3.12,"t":"2026-06-18T04:00:00Z","v":1181260,"vw":3.026945},{"c":3.01,"h":3.105,"l":2.945,"n":8259,"o":2.97,"t":"2026-06-22T04:00:00Z","v":860775,"vw":3.012648},{"c":3.24,"h":3.275,"l":2.96,"n":9295,"o":3.06,"t":"2026-06-23T04:00:00Z","v":837874,"vw":3.143595},{"c":3.31,"h":3.36,"l":3.125,"n":9966,"o":3.27,"t":"2026-06-24T04:00:00Z","v":946957,"vw":3.215174},{"c":3.97,"h":4.12,"l":3.33,"n":19618,"o":3.36,"t":"2026-06-25T04:00:00Z","v":2058889,"vw":3.877605},{"c":3.94,"h":3.98,"l":3.675,"n":14229,"o":3.84,"t":"2026-06-26T04:00:00Z","v":3273634,"vw":3.918419},{"c":3.87,"h":4,"l":3.86,"n":9119,"o":3.92,"t":"2026-06-29T04:00:00Z","v":772343,"vw":3.940228},{"c":3.75,"h":3.94,"l":3.67,"n":7847,"o":3.94,"t":"2026-06-30T04:00:00Z","v":608142,"vw":3.792649},{"c":3.9,"h":4,"l":3.79,"n":7507,"o":3.79,"t":"2026-07-01T04:00:00Z","v":604461,"vw":3.914999},{"c":3.96,"h":3.975,"l":3.715,"n":5824,"o":3.88,"t":"2026-07-02T04:00:00Z","v":569676,"vw":3.874117},{"c":3.9,"h":4,"l":3.86,"n":5251,"o":3.95,"t":"2026-07-06T04:00:00Z","v":441090,"vw":3.947286},{"c":3.93,"h":4.12,"l":3.905,"n":9281,"o":4,"t":"2026-07-07T04:00:00Z","v":700315,"vw":4.013127},{"c":3.89,"h":3.945,"l":3.8011,"n":6179,"o":3.87,"t":"2026-07-08T04:00:00Z","v":428359,"vw":3.895699},{"c":3.92,"h":4,"l":3.72,"n":6127,"o":3.95,"t":"2026-07-09T04:00:00Z","v":442678,"vw":3.923136},{"c":3.87,"h":3.98,"l":3.85,"n":3204,"o":3.93,"t":"2026-07-10T04:00:00Z","v":250235,"vw":3.884359},{"c":3.95,"h":4.055,"l":3.83,"n":5490,"o":3.85,"t":"2026-07-13T04:00:00Z","v":377598,"vw":3.936434},{"c":3.96,"h":4,"l":3.91,"n":4429,"o":3.94,"t":"2026-07-14T04:00:00Z","v":303631,"vw":3.96751},{"c":4.19,"h":4.23,"l":3.97,"n":6449,"o":4.01,"t":"2026-07-15T04:00:00Z","v":472732,"vw":4.148622},{"c":4.11,"h":4.305,"l":4.085,"n":6554,"o":4.23,"t":"2026-07-16T04:00:00Z","v":442129,"vw":4.17612},{"c":3.96,"h":4.03,"l":3.81,"n":5274,"o":4.02,"t":"2026-07-17T04:00:00Z","v":440175,"vw":3.926206},{"c":3.99,"h":4.065,"l":3.79,"n":4989,"o":3.92,"t":"2026-07-20T04:00:00Z","v":368144,"vw":3.968121},{"c":3.9,"h":4.025,"l":3.8603,"n":5820,"o":3.96,"t":"2026-07-21T04:00:00Z","v":492365,"vw":3.949425},{"c":3.93,"h":3.94,"l":3.72,"n":5979,"o":3.79,"t":"2026-07-22T04:00:00Z","v":506969,"vw":3.833773},{"c":3.86,"h":3.97,"l":3.695,"n":7307,"o":3.97,"t":"2026-07-23T04:00:00Z","v":480536,"vw":3.811987},{"c":3.9,"h":4.005,"l":3.85,"n":5719,"o":3.92,"t":"2026-07-24T04:00:00Z","v":452230,"vw":3.926466},{"c":4.25,"h":4.305,"l":3.98,"n":8322,"o":3.98,"t":"2026-07-27T04:00:00Z","v":629462,"vw":4.216291},{"c":4.27,"h":4.595,"l":4.14,"n":11611,"o":4.3,"t":"2026-07-28T04:00:00Z","v":1005726,"vw":4.426186},{"c":4.16,"h":4.4042,"l":3.97,"n":8444,"o":4.27,"t":"2026-07-29T04:00:00Z","v":698071,"vw":4.176991},{"c":3.98,"h":4.2683,"l":3.925,"n":8292,"o":4.14,"t":"2026-07-30T04:00:00Z","v":681148,"vw":4.019475},{"c":3.94,"h":4.0728,"l":3.79,"n":6935,"o":3.95,"t":"2026-07-31T04:00:00Z","v":617746,"vw":3.918969},{"c":4.2,"h":4.25,"l":4.025,"n":11821,"o":4.04,"t":"2026-08-03T04:00:00Z","v":903041,"vw":4.12602},{"c":4.49,"h":4.52,"l":4.165,"n":10458,"o":4.25,"t":"2026-08-04T04:00:00Z","v":724732,"vw":4.448307},{"c":4.25,"h":4.46,"l":4.2,"n":9273,"o":4.44,"t":"2026-08-05T04:00:00Z","v":671329,"vw":4.301318},{"c":4.68,"h":4.75,"l":4.27,"n":14169,"o":4.44,"t":"2026-08-06T04:00:00Z","v":1339770,"vw":4.576086},{"c":5.14,"h":5.345,"l":4.68,"n":19829,"o":4.68,"t":"2026-08-07T04:00:00Z","v":1861858,"vw":5.152492},{"c":5.04,"h":5.2,"l":4.745,"n":9746,"o":5.085,"t":"2026-08-10T04:00:00Z","v":689660,"vw":4.963688},{"c":4.92,"h":5.09,"l":4.91,"n":8579,"o":4.97,"t":"2026-08-11T04:00:00Z","v":703419,"vw":4.944006},{"c":4.92,"h":5,"l":4.795,"n":9133,"o":4.92,"t":"2026-08-12T04:00:00Z","v":858288,"vw":4.918457},{"c":4.72,"h":4.91,"l":4.46,"n":12041,"o":4.84,"t":"2026-08-13T04:00:00Z","v":898803,"vw":4.626881},{"c":4.7,"h":4.77,"l":4.59,"n":8620,"o":4.76,"t":"2026-08-14T04:00:00Z","v":715435,"vw":4.687366},{"c":4.86,"h":4.915,"l":4.67,"n":11004,"o":4.67,"t":"2026-08-17T04:00:00Z","v":995531,"vw":4.786498},{"c":4.97,"h":5.005,"l":4.78,"n":8154,"o":4.78,"t":"2026-08-18T04:00:00Z","v":561422,"vw":4.955553},{"c":4.99,"h":5.11,"l":4.89,"n":9396,"o":4.92,"t":"2026-08-19T04:00:00Z","v":806835,"vw":4.989158},{"c":5.17,"h":5.295,"l":4.95,"n":11850,"o":4.96,"t":"2026-08-20T04:00:00Z","v":1064390,"vw":5.208144},{"c":4.21,"h":5.09,"l":4.195,"n":27577,"o":5.09,"t":"2026-08-21T04:00:00Z","v":2992427,"vw":4.547477},{"c":4.54,"h":4.64,"l":4.035,"n":16392,"o":4.21,"t":"2026-08-24T04:00:00Z","v":1659007,"vw":4.488517},{"c":4.35,"h":4.55,"l":4.18,"n":17214,"o":4.55,"t":"2026-08-25T04:00:00Z","v":1498302,"vw":4.380197},{"c":4.31,"h":4.455,"l":4.21,"n":9768,"o":4.31,"t":"2026-08-26T04:00:00Z","v":1066182,"vw":4.329015},{"c":4.29,"h":4.4,"l":4.05,"n":12932,"o":4.3,"t":"2026-08-27T04:00:00Z","v":1320529,"vw":4.252049},{"c":4.42,"h":4.581,"l":4.21,"n":9633,"o":4.21,"t":"2026-08-28T04:00:00Z","v":932311,"vw":4.473844},{"c":4.26,"h":4.4,"l":4.095,"n":11946,"o":4.39,"t":"2026-08-31T04:00:00Z","v":1436444,"vw":4.210273},{"c":4.13,"h":4.35,"l":4.06,"n":9669,"o":4.14,"t":"2026-09-01T04:00:00Z","v":1084978,"vw":4.221106},{"c":4.27,"h":4.41,"l":4.14,"n":9858,"o":4.14,"t":"2026-09-02T04:00:00Z","v":939481,"vw":4.320786},{"c":4.19,"h":4.451,"l":4.155,"n":5529,"o":4.31,"t":"2026-09-03T04:00:00Z","v":526022,"vw":4.219729},{"c":4.22,"h":4.255,"l":3.9,"n":13526,"o":4.17,"t":"2026-09-04T04:00:00Z","v":1530076,"vw":4.100093},{"c":4.05,"h":4.24,"l":4.01,"n":8476,"o":4.21,"t":"2026-09-08T04:00:00Z","v":883885,"vw":4.086496},{"c":3.69,"h":4.05,"l":3.645,"n":6653,"o":4.05,"t":"2026-09-09T04:00:00Z","v":759498,"vw":3.776605},{"c":3.69,"h":3.79,"l":3.61,"n":7090,"o":3.63,"t":"2026-09-10T04:00:00Z","v":790738,"vw":3.704066},{"c":3.74,"h":3.84,"l":3.65,"n":8860,"o":3.74,"t":"2026-09-11T04:00:00Z","v":962850,"vw":3.755976},{"c":3.95,"h":4.045,"l":3.78,"n":9225,"o":3.78,"t":"2026-09-14T04:00:00Z","v":921414,"vw":3.957198},{"c":3.86,"h":4.02,"l":3.845,"n":6896,"o":3.92,"t":"2026-09-15T04:00:00Z","v":609555,"vw":3.890186},{"c":3.83,"h":3.9,"l":3.775,"n":5535,"o":3.84,"t":"2026-09-16T04:00:00Z","v":535410,"vw":3.848477},{"c":3.82,"h":3.94,"l":3.785,"n":6284,"o":3.89,"t":"2026-09-17T04:00:00Z","v":557363,"vw":3.829412},{"c":3.7,"h":3.83,"l":3.62,"n":7566,"o":3.83,"t":"2026-09-18T04:00:00Z","v":1066427,"vw":3.690432},{"c":3.88,"h":3.89,"l":3.66,"n":6982,"o":3.67,"t":"2026-09-21T04:00:00Z","v":839744,"vw":3.843083},{"c":3.72,"h":3.98,"l":3.69,"n":5706,"o":3.94,"t":"2026-09-22T04:00:00Z","v":596757,"vw":3.743802},{"c":3.58,"h":3.7,"l":3.485,"n":6275,"o":3.7,"t":"2026-09-23T04:00:00Z","v":675205,"vw":3.563373},{"c":3.45,"h":3.595,"l":3.435,"n":7424,"o":3.58,"t":"2026-09-24T04:00:00Z","v":724782,"vw":3.480855},{"c":3.51,"h":3.585,"l":3.42,"n":7453,"o":3.46,"t":"2026-09-25T04:00:00Z","v":654169,"vw":3.489723},{"c":3.48,"h":3.495,"l":3.365,"n":5372,"o":3.45,"t":"2026-09-28T04:00:00Z","v":567894,"vw":3.441283},{"c":3.39,"h":3.49,"l":3.35,"n":5382,"o":3.47,"t":"2026-09-29T04:00:00Z","v":528514,"vw":3.38143},{"c":3.51,"h":3.635,"l":3.4,"n":5076,"o":3.4,"t":"2026-09-30T04:00:00Z","v":698935,"vw":3.547141},{"c":3.56,"h":3.6,"l":3.405,"n":6278,"o":3.53,"t":"2026-10-01T04:00:00Z","v":569166,"vw":3.507331},{"c":3.55,"h":3.61,"l":3.5,"n":4815,"o":3.6,"t":"2026-10-02T04:00:00Z","v":443330,"vw":3.54914},{"c":3.61,"h":3.66,"l":3.51,"n":6468,"o":3.51,"t":"2026-10-05T04:00:00Z","v":615392,"vw":3.58673},{"c":3.68,"h":3.715,"l":3.59,"n":4466,"o":3.65,"t":"2026-10-06T04:00:00Z","v":481439,"vw":3.656097},{"c":3.81,"h":3.86,"l":3.64,"n":3243,"o":3.68,"t":"2026-10-07T04:00:00Z","v":315553,"vw":3.759357},{"c":3.98,"h":4,"l":3.75,"n":6561,"o":3.78,"t":"2026-10-08T04:00:00Z","v":770209,"vw":3.934267},{"c":4.17,"h":4.275,"l":3.99,"n":5376,"o":4,"t":"2026-10-09T04:00:00Z","v":499740,"vw":4.165241},{"c":4.25,"h":4.355,"l":4.13,"n":6328,"o":4.18,"t":"2026-10-12T04:00:00Z","v":414485,"vw":4.250224},{"c":4.54,"h":4.55,"l":4.21,"n":5263,"o":4.21,"t":"2026-10-13T04:00:00Z","v":540347,"vw":4.456477},{"c":4.42,"h":4.5,"l":4.285,"n":7368,"o":4.43,"t":"2026-10-14T04:00:00Z","v":878208,"vw":4.384354},{"c":4.85,"h":4.91,"l":4.34,"n":9135,"o":4.39,"t":"2026-10-15T04:00:00Z","v":893987,"vw":4.805449},{"c":4.41,"h":4.91,"l":4.36,"n":8193,"o":4.88,"t":"2026-10-16T04:00:00Z","v":704451,"vw":4.555952},{"c":4.46,"h":4.55,"l":4.325,"n":6474,"o":4.41,"t":"2026-10-19T04:00:00Z","v":520185,"vw":4.433652},{"c":4.55,"h":4.64,"l":4.41,"n":9669,"o":4.51,"t":"2026-10-20T04:00:00Z","v":833199,"vw":4.564339},{"c":4.53,"h":4.625,"l":4.33,"n":7483,"o":4.47,"t":"2026-10-21T04:00:00Z","v":571534,"vw":4.531667},{"c":4.67,"h":4.73,"l":4.41,"n":7823,"o":4.41,"t":"2026-10-22T04:00:00Z","v":589377,"vw":4.622243}],"volatilityBars":[{"c":3.92,"h":3.98,"l":3.85,"n":71,"o":3.94,"t":"2026-09-22T13:30:00Z","v":26387,"vw":3.876606},{"c":3.83,"h":3.91,"l":3.83,"n":102,"o":3.91,"t":"2026-09-22T13:45:00Z","v":9285,"vw":3.874099},{"c":3.87,"h":3.87,"l":3.83,"n":128,"o":3.83,"t":"2026-09-22T14:00:00Z","v":13723,"vw":3.845078},{"c":3.745,"h":3.865,"l":3.745,"n":213,"o":3.865,"t":"2026-09-22T14:15:00Z","v":25985,"vw":3.79848},{"c":3.72,"h":3.795,"l":3.72,"n":356,"o":3.74,"t":"2026-09-22T14:30:00Z","v":34720,"vw":3.771179},{"c":3.715,"h":3.725,"l":3.705,"n":168,"o":3.72,"t":"2026-09-22T14:45:00Z","v":14358,"vw":3.715919},{"c":3.72,"h":3.725,"l":3.705,"n":200,"o":3.715,"t":"2026-09-22T15:00:00Z","v":15982,"vw":3.717705},{"c":3.755,"h":3.76,"l":3.725,"n":250,"o":3.725,"t":"2026-09-22T15:15:00Z","v":25805,"vw":3.745329},{"c":3.735,"h":3.75,"l":3.735,"n":183,"o":3.75,"t":"2026-09-22T15:30:00Z","v":13575,"vw":3.742343},{"c":3.715,"h":3.73,"l":3.715,"n":133,"o":3.73,"t":"2026-09-22T15:45:00Z","v":9213,"vw":3.719212},{"c":3.705,"h":3.725,"l":3.705,"n":140,"o":3.72,"t":"2026-09-22T16:00:00Z","v":11088,"vw":3.712772},{"c":3.705,"h":3.715,"l":3.7,"n":148,"o":3.71,"t":"2026-09-22T16:15:00Z","v":19193,"vw":3.708527},{"c":3.695,"h":3.715,"l":3.695,"n":139,"o":3.7,"t":"2026-09-22T16:30:00Z","v":9721,"vw":3.702837},{"c":3.735,"h":3.74,"l":3.695,"n":165,"o":3.695,"t":"2026-09-22T16:45:00Z","v":16332,"vw":3.717522},{"c":3.73,"h":3.735,"l":3.72,"n":133,"o":3.735,"t":"2026-09-22T17:00:00Z","v":10129,"vw":3.728419},{"c":3.735,"h":3.74,"l":3.725,"n":113,"o":3.735,"t":"2026-09-22T17:15:00Z","v":8738,"vw":3.733239},{"c":3.735,"h":3.735,"l":3.72,"n":160,"o":3.735,"t":"2026-09-22T17:30:00Z","v":12661,"vw":3.727561},{"c":3.77,"h":3.7786,"l":3.725,"n":237,"o":3.74,"t":"2026-09-22T17:45:00Z","v":23101,"vw":3.748711},{"c":3.755,"h":3.7723,"l":3.755,"n":116,"o":3.77,"t":"2026-09-22T18:00:00Z","v":9312,"vw":3.76534},{"c":3.735,"h":3.76,"l":3.735,"n":201,"o":3.755,"t":"2026-09-22T18:15:00Z","v":22790,"vw":3.745171},{"c":3.715,"h":3.74,"l":3.715,"n":191,"o":3.74,"t":"2026-09-22T18:30:00Z","v":14402,"vw":3.726848},{"c":3.705,"h":3.715,"l":3.7,"n":120,"o":3.715,"t":"2026-09-22T18:45:00Z","v":8928,"vw":3.710263},{"c":3.705,"h":3.71,"l":3.705,"n":124,"o":3.705,"t":"2026-09-22T19:00:00Z","v":7065,"vw":3.70722},{"c":3.715,"h":3.7199,"l":3.7,"n":233,"o":3.705,"t":"2026-09-22T19:15:00Z","v":16034,"vw":3.707687},{"c":3.745,"h":3.76,"l":3.715,"n":315,"o":3.715,"t":"2026-09-22T19:30:00Z","v":26911,"vw":3.741541},{"c":3.72,"h":3.745,"l":3.69,"n":956,"o":3.745,"t":"2026-09-22T19:45:00Z","v":108873,"vw":3.715996},{"c":3.72,"h":3.72,"l":3.72,"n":9,"o":3.72,"t":"2026-09-22T20:00:00Z","v":73694,"vw":3.72},{"c":3.5576,"h":3.7,"l":3.5576,"n":111,"o":3.7,"t":"2026-09-23T13:30:00Z","v":20775,"vw":3.623455},{"c":3.565,"h":3.58,"l":3.55,"n":80,"o":3.56,"t":"2026-09-23T13:45:00Z","v":17334,"vw":3.561154},{"c":3.515,"h":3.56,"l":3.485,"n":279,"o":3.56,"t":"2026-09-23T14:00:00Z","v":28086,"vw":3.511756},{"c":3.51,"h":3.515,"l":3.495,"n":235,"o":3.51,"t":"2026-09-23T14:15:00Z","v":15143,"vw":3.507976},{"c":3.505,"h":3.5386,"l":3.4999,"n":170,"o":3.51,"t":"2026-09-23T14:30:00Z","v":17131,"vw":3.509098},{"c":3.565,"h":3.565,"l":3.495,"n":275,"o":3.495,"t":"2026-09-23T14:45:00Z","v":37075,"vw":3.524978},{"c":3.56,"h":3.585,"l":3.55,"n":215,"o":3.565,"t":"2026-09-23T15:00:00Z","v":18110,"vw":3.567451},{"c":3.56,"h":3.5799,"l":3.56,"n":131,"o":3.57,"t":"2026-09-23T15:15:00Z","v":10615,"vw":3.57144},{"c":3.57,"h":3.575,"l":3.56,"n":140,"o":3.56,"t":"2026-09-23T15:30:00Z","v":10210,"vw":3.566736},{"c":3.5599,"h":3.565,"l":3.55,"n":120,"o":3.56,"t":"2026-09-23T15:45:00Z","v":19632,"vw":3.55707},{"c":3.57,"h":3.57,"l":3.55,"n":139,"o":3.555,"t":"2026-09-23T16:00:00Z","v":11600,"vw":3.561328},{"c":3.5799,"h":3.5799,"l":3.555,"n":201,"o":3.565,"t":"2026-09-23T16:15:00Z","v":26857,"vw":3.566958},{"c":3.575,"h":3.58,"l":3.57,"n":97,"o":3.58,"t":"2026-09-23T16:30:00Z","v":6538,"vw":3.573271},{"c":3.57,"h":3.575,"l":3.56,"n":129,"o":3.575,"t":"2026-09-23T16:45:00Z","v":7005,"vw":3.570411},{"c":3.55,"h":3.565,"l":3.535,"n":174,"o":3.565,"t":"2026-09-23T17:00:00Z","v":13053,"vw":3.549102},{"c":3.545,"h":3.555,"l":3.545,"n":76,"o":3.55,"t":"2026-09-23T17:15:00Z","v":6037,"vw":3.549666},{"c":3.575,"h":3.575,"l":3.5301,"n":220,"o":3.545,"t":"2026-09-23T17:30:00Z","v":22720,"vw":3.55276},{"c":3.58,"h":3.58,"l":3.57,"n":78,"o":3.58,"t":"2026-09-23T17:45:00Z","v":6135,"vw":3.577794},{"c":3.56,"h":3.58,"l":3.555,"n":148,"o":3.575,"t":"2026-09-23T18:00:00Z","v":20393,"vw":3.56906},{"c":3.555,"h":3.56,"l":3.555,"n":103,"o":3.56,"t":"2026-09-23T18:15:00Z","v":5104,"vw":3.555594},{"c":3.54,"h":3.555,"l":3.535,"n":181,"o":3.555,"t":"2026-09-23T18:30:00Z","v":40559,"vw":3.541657},{"c":3.545,"h":3.555,"l":3.535,"n":216,"o":3.535,"t":"2026-09-23T18:45:00Z","v":17903,"vw":3.544054},{"c":3.58,"h":3.585,"l":3.55,"n":213,"o":3.55,"t":"2026-09-23T19:00:00Z","v":21540,"vw":3.561377},{"c":3.61,"h":3.615,"l":3.575,"n":248,"o":3.58,"t":"2026-09-23T19:15:00Z","v":23924,"vw":3.591497},{"c":3.575,"h":3.61,"l":3.575,"n":326,"o":3.61,"t":"2026-09-23T19:30:00Z","v":23060,"vw":3.594047},{"c":3.6,"h":3.6,"l":3.56,"n":1346,"o":3.575,"t":"2026-09-23T19:45:00Z","v":128868,"vw":3.579018},{"c":3.58,"h":3.58,"l":3.58,"n":6,"o":3.58,"t":"2026-09-23T20:00:00Z","v":89664,"vw":3.58},{"c":3.485,"h":3.58,"l":3.48,"n":202,"o":3.58,"t":"2026-09-24T13:30:00Z","v":16882,"vw":3.510244},{"c":3.435,"h":3.48,"l":3.435,"n":200,"o":3.48,"t":"2026-09-24T13:45:00Z","v":12402,"vw":3.45075},{"c":3.475,"h":3.475,"l":3.435,"n":252,"o":3.435,"t":"2026-09-24T14:00:00Z","v":15582,"vw":3.455718},{"c":3.48,"h":3.485,"l":3.455,"n":230,"o":3.475,"t":"2026-09-24T14:15:00Z","v":14143,"vw":3.469439},{"c":3.48,"h":3.505,"l":3.47,"n":143,"o":3.475,"t":"2026-09-24T14:30:00Z","v":11159,"vw":3.489994},{"c":3.505,"h":3.505,"l":3.455,"n":313,"o":3.48,"t":"2026-09-24T14:45:00Z","v":25365,"vw":3.482598},{"c":3.575,"h":3.595,"l":3.505,"n":264,"o":3.505,"t":"2026-09-24T15:00:00Z","v":28385,"vw":3.558365},{"c":3.515,"h":3.575,"l":3.515,"n":270,"o":3.57,"t":"2026-09-24T15:15:00Z","v":22367,"vw":3.541696},{"c":3.515,"h":3.53,"l":3.505,"n":201,"o":3.515,"t":"2026-09-24T15:30:00Z","v":13302,"vw":3.520201},{"c":3.515,"h":3.52,"l":3.505,"n":140,"o":3.515,"t":"2026-09-24T15:45:00Z","v":7431,"vw":3.512148},{"c":3.52,"h":3.52,"l":3.505,"n":147,"o":3.515,"t":"2026-09-24T16:00:00Z","v":7972,"vw":3.512245},{"c":3.525,"h":3.57,"l":3.515,"n":540,"o":3.525,"t":"2026-09-24T16:15:00Z","v":42876,"vw":3.546596},{"c":3.505,"h":3.525,"l":3.5,"n":171,"o":3.52,"t":"2026-09-24T16:30:00Z","v":10030,"vw":3.512636},{"c":3.495,"h":3.52,"l":3.495,"n":88,"o":3.505,"t":"2026-09-24T16:45:00Z","v":6375,"vw":3.508948},{"c":3.51,"h":3.525,"l":3.485,"n":173,"o":3.495,"t":"2026-09-24T17:00:00Z","v":14837,"vw":3.503885},{"c":3.485,"h":3.52,"l":3.485,"n":150,"o":3.515,"t":"2026-09-24T17:15:00Z","v":13636,"vw":3.504156},{"c":3.4708,"h":3.485,"l":3.465,"n":173,"o":3.482,"t":"2026-09-24T17:30:00Z","v":12833,"vw":3.472314},{"c":3.49,"h":3.49,"l":3.475,"n":119,"o":3.475,"t":"2026-09-24T17:45:00Z","v":6507,"vw":3.484292},{"c":3.5,"h":3.5,"l":3.485,"n":142,"o":3.49,"t":"2026-09-24T18:00:00Z","v":10078,"vw":3.488646},{"c":3.485,"h":3.495,"l":3.485,"n":111,"o":3.4923,"t":"2026-09-24T18:15:00Z","v":7816,"vw":3.489491},{"c":3.465,"h":3.4852,"l":3.465,"n":213,"o":3.48,"t":"2026-09-24T18:30:00Z","v":14898,"vw":3.477081},{"c":3.475,"h":3.475,"l":3.46,"n":172,"o":3.46,"t":"2026-09-24T18:45:00Z","v":10702,"vw":3.468311},{"c":3.47,"h":3.475,"l":3.455,"n":255,"o":3.475,"t":"2026-09-24T19:00:00Z","v":15063,"vw":3.463895},{"c":3.475,"h":3.485,"l":3.47,"n":229,"o":3.475,"t":"2026-09-24T19:15:00Z","v":18006,"vw":3.476636},{"c":3.455,"h":3.475,"l":3.45,"n":613,"o":3.475,"t":"2026-09-24T19:30:00Z","v":59602,"vw":3.460455},{"c":3.45,"h":3.475,"l":3.445,"n":1300,"o":3.455,"t":"2026-09-24T19:45:00Z","v":142108,"vw":3.458083},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-09-24T20:00:00Z","v":85302,"vw":3.45},{"c":3.48,"h":3.48,"l":3.4568,"n":25,"o":3.46,"t":"2026-09-25T13:30:00Z","v":5920,"vw":3.458832},{"c":3.48,"h":3.48,"l":3.48,"n":3,"o":3.48,"t":"2026-09-25T13:45:00Z","v":311,"vw":3.48},{"c":3.515,"h":3.525,"l":3.48,"n":287,"o":3.48,"t":"2026-09-25T14:00:00Z","v":18273,"vw":3.507257},{"c":3.535,"h":3.535,"l":3.51,"n":79,"o":3.515,"t":"2026-09-25T14:15:00Z","v":2451,"vw":3.524111},{"c":3.54,"h":3.54,"l":3.52,"n":124,"o":3.53,"t":"2026-09-25T14:30:00Z","v":7435,"vw":3.525837},{"c":3.555,"h":3.555,"l":3.52,"n":240,"o":3.53,"t":"2026-09-25T14:45:00Z","v":15620,"vw":3.535656},{"c":3.565,"h":3.575,"l":3.56,"n":178,"o":3.56,"t":"2026-09-25T15:00:00Z","v":10336,"vw":3.570198},{"c":3.575,"h":3.585,"l":3.57,"n":108,"o":3.57,"t":"2026-09-25T15:15:00Z","v":5716,"vw":3.577157},{"c":3.52,"h":3.585,"l":3.52,"n":175,"o":3.575,"t":"2026-09-25T15:30:00Z","v":15475,"vw":3.564672},{"c":3.53,"h":3.53,"l":3.5099,"n":128,"o":3.5099,"t":"2026-09-25T15:45:00Z","v":9420,"vw":3.515378},{"c":3.545,"h":3.565,"l":3.535,"n":209,"o":3.54,"t":"2026-09-25T16:00:00Z","v":16093,"vw":3.549726},{"c":3.53,"h":3.545,"l":3.52,"n":204,"o":3.545,"t":"2026-09-25T16:15:00Z","v":10878,"vw":3.5306},{"c":3.505,"h":3.53,"l":3.5,"n":126,"o":3.53,"t":"2026-09-25T16:30:00Z","v":4738,"vw":3.505032},{"c":3.485,"h":3.5,"l":3.485,"n":94,"o":3.5,"t":"2026-09-25T16:45:00Z","v":3528,"vw":3.489079},{"c":3.47,"h":3.485,"l":3.465,"n":204,"o":3.485,"t":"2026-09-25T17:00:00Z","v":14689,"vw":3.477169},{"c":3.445,"h":3.47,"l":3.445,"n":159,"o":3.47,"t":"2026-09-25T17:15:00Z","v":10129,"vw":3.457988},{"c":3.42,"h":3.445,"l":3.42,"n":313,"o":3.44,"t":"2026-09-25T17:30:00Z","v":21484,"vw":3.432104},{"c":3.425,"h":3.43,"l":3.42,"n":182,"o":3.425,"t":"2026-09-25T17:45:00Z","v":13712,"vw":3.42525},{"c":3.435,"h":3.435,"l":3.425,"n":162,"o":3.425,"t":"2026-09-25T18:00:00Z","v":9703,"vw":3.430863},{"c":3.44,"h":3.445,"l":3.425,"n":276,"o":3.435,"t":"2026-09-25T18:15:00Z","v":25198,"vw":3.436379},{"c":3.47,"h":3.47,"l":3.44,"n":287,"o":3.45,"t":"2026-09-25T18:30:00Z","v":26567,"vw":3.450326},{"c":3.485,"h":3.4891,"l":3.4623,"n":320,"o":3.47,"t":"2026-09-25T18:45:00Z","v":28936,"vw":3.478101},{"c":3.48,"h":3.485,"l":3.475,"n":192,"o":3.485,"t":"2026-09-25T19:00:00Z","v":12363,"vw":3.477629},{"c":3.45,"h":3.48,"l":3.45,"n":456,"o":3.475,"t":"2026-09-25T19:15:00Z","v":46280,"vw":3.461086},{"c":3.465,"h":3.47,"l":3.45,"n":442,"o":3.455,"t":"2026-09-25T19:30:00Z","v":24157,"vw":3.457901},{"c":3.505,"h":3.515,"l":3.46,"n":1320,"o":3.465,"t":"2026-09-25T19:45:00Z","v":170700,"vw":3.492968},{"c":3.51,"h":3.51,"l":3.51,"n":10,"o":3.51,"t":"2026-09-25T20:00:00Z","v":107448,"vw":3.51},{"c":3.415,"h":3.495,"l":3.365,"n":208,"o":3.45,"t":"2026-09-28T13:30:00Z","v":24228,"vw":3.420304},{"c":3.445,"h":3.445,"l":3.4,"n":75,"o":3.41,"t":"2026-09-28T13:45:00Z","v":5844,"vw":3.421847},{"c":3.435,"h":3.455,"l":3.415,"n":312,"o":3.445,"t":"2026-09-28T14:00:00Z","v":21513,"vw":3.44595},{"c":3.435,"h":3.44,"l":3.425,"n":63,"o":3.435,"t":"2026-09-28T14:15:00Z","v":3882,"vw":3.433866},{"c":3.42,"h":3.435,"l":3.42,"n":87,"o":3.435,"t":"2026-09-28T14:30:00Z","v":4465,"vw":3.427621},{"c":3.395,"h":3.425,"l":3.39,"n":192,"o":3.42,"t":"2026-09-28T14:45:00Z","v":17526,"vw":3.409513},{"c":3.425,"h":3.425,"l":3.38,"n":212,"o":3.395,"t":"2026-09-28T15:00:00Z","v":27425,"vw":3.403702},{"c":3.425,"h":3.425,"l":3.415,"n":99,"o":3.425,"t":"2026-09-28T15:15:00Z","v":6060,"vw":3.421306},{"c":3.405,"h":3.42,"l":3.405,"n":141,"o":3.42,"t":"2026-09-28T15:30:00Z","v":11137,"vw":3.415386},{"c":3.395,"h":3.405,"l":3.39,"n":95,"o":3.405,"t":"2026-09-28T15:45:00Z","v":9713,"vw":3.397848},{"c":3.405,"h":3.405,"l":3.395,"n":63,"o":3.395,"t":"2026-09-28T16:00:00Z","v":4048,"vw":3.398051},{"c":3.425,"h":3.43,"l":3.4,"n":250,"o":3.405,"t":"2026-09-28T16:15:00Z","v":20182,"vw":3.419767},{"c":3.395,"h":3.425,"l":3.395,"n":93,"o":3.425,"t":"2026-09-28T16:30:00Z","v":6208,"vw":3.409118},{"c":3.395,"h":3.4,"l":3.385,"n":111,"o":3.395,"t":"2026-09-28T16:45:00Z","v":10378,"vw":3.390093},{"c":3.445,"h":3.445,"l":3.395,"n":227,"o":3.395,"t":"2026-09-28T17:00:00Z","v":27798,"vw":3.41355},{"c":3.415,"h":3.44,"l":3.41,"n":149,"o":3.44,"t":"2026-09-28T17:15:00Z","v":15871,"vw":3.417798},{"c":3.4,"h":3.415,"l":3.4,"n":195,"o":3.415,"t":"2026-09-28T17:30:00Z","v":10917,"vw":3.409501},{"c":3.445,"h":3.445,"l":3.405,"n":215,"o":3.405,"t":"2026-09-28T17:45:00Z","v":26085,"vw":3.430715},{"c":3.44,"h":3.455,"l":3.44,"n":138,"o":3.45,"t":"2026-09-28T18:00:00Z","v":20119,"vw":3.444079},{"c":3.435,"h":3.45,"l":3.43,"n":169,"o":3.45,"t":"2026-09-28T18:15:00Z","v":15949,"vw":3.441383},{"c":3.445,"h":3.45,"l":3.43,"n":151,"o":3.435,"t":"2026-09-28T18:30:00Z","v":10135,"vw":3.441153},{"c":3.445,"h":3.4499,"l":3.43,"n":130,"o":3.445,"t":"2026-09-28T18:45:00Z","v":10998,"vw":3.440315},{"c":3.41,"h":3.445,"l":3.41,"n":216,"o":3.44,"t":"2026-09-28T19:00:00Z","v":19719,"vw":3.426796},{"c":3.45,"h":3.46,"l":3.41,"n":318,"o":3.41,"t":"2026-09-28T19:15:00Z","v":36419,"vw":3.435429},{"c":3.445,"h":3.46,"l":3.435,"n":260,"o":3.45,"t":"2026-09-28T19:30:00Z","v":22427,"vw":3.445713},{"c":3.49,"h":3.49,"l":3.44,"n":824,"o":3.445,"t":"2026-09-28T19:45:00Z","v":77882,"vw":3.477049},{"c":3.48,"h":3.48,"l":3.48,"n":6,"o":3.48,"t":"2026-09-28T20:00:00Z","v":88383,"vw":3.48},{"c":3.435,"h":3.49,"l":3.425,"n":76,"o":3.47,"t":"2026-09-29T13:30:00Z","v":7677,"vw":3.436601},{"c":3.42,"h":3.46,"l":3.42,"n":53,"o":3.435,"t":"2026-09-29T13:45:00Z","v":5349,"vw":3.438105},{"c":3.465,"h":3.465,"l":3.44,"n":167,"o":3.44,"t":"2026-09-29T14:00:00Z","v":11218,"vw":3.451922},{"c":3.45,"h":3.4623,"l":3.435,"n":128,"o":3.46,"t":"2026-09-29T14:15:00Z","v":11470,"vw":3.450777},{"c":3.405,"h":3.445,"l":3.405,"n":125,"o":3.445,"t":"2026-09-29T14:30:00Z","v":10436,"vw":3.423227},{"c":3.385,"h":3.4,"l":3.38,"n":104,"o":3.4,"t":"2026-09-29T14:45:00Z","v":6567,"vw":3.389329},{"c":3.375,"h":3.385,"l":3.375,"n":50,"o":3.38,"t":"2026-09-29T15:00:00Z","v":3349,"vw":3.377963},{"c":3.36,"h":3.3877,"l":3.355,"n":153,"o":3.38,"t":"2026-09-29T15:15:00Z","v":13387,"vw":3.373543},{"c":3.365,"h":3.37,"l":3.36,"n":84,"o":3.365,"t":"2026-09-29T15:30:00Z","v":4485,"vw":3.36737},{"c":3.365,"h":3.385,"l":3.365,"n":195,"o":3.37,"t":"2026-09-29T15:45:00Z","v":12671,"vw":3.373886},{"c":3.37,"h":3.385,"l":3.36,"n":161,"o":3.365,"t":"2026-09-29T16:00:00Z","v":13815,"vw":3.373212},{"c":3.37,"h":3.375,"l":3.365,"n":99,"o":3.375,"t":"2026-09-29T16:15:00Z","v":8725,"vw":3.369549},{"c":3.355,"h":3.365,"l":3.35,"n":126,"o":3.36,"t":"2026-09-29T16:30:00Z","v":13244,"vw":3.357997},{"c":3.36,"h":3.36,"l":3.35,"n":126,"o":3.355,"t":"2026-09-29T16:45:00Z","v":7050,"vw":3.357698},{"c":3.35,"h":3.365,"l":3.35,"n":65,"o":3.36,"t":"2026-09-29T17:00:00Z","v":3462,"vw":3.355301},{"c":3.37,"h":3.375,"l":3.35,"n":152,"o":3.35,"t":"2026-09-29T17:15:00Z","v":15375,"vw":3.366238},{"c":3.37,"h":3.375,"l":3.365,"n":75,"o":3.375,"t":"2026-09-29T17:30:00Z","v":8418,"vw":3.370609},{"c":3.375,"h":3.375,"l":3.365,"n":113,"o":3.37,"t":"2026-09-29T17:45:00Z","v":9575,"vw":3.371423},{"c":3.37,"h":3.395,"l":3.36,"n":192,"o":3.375,"t":"2026-09-29T18:00:00Z","v":23187,"vw":3.376812},{"c":3.36,"h":3.375,"l":3.35,"n":230,"o":3.37,"t":"2026-09-29T18:15:00Z","v":23850,"vw":3.364699},{"c":3.365,"h":3.375,"l":3.36,"n":172,"o":3.36,"t":"2026-09-29T18:30:00Z","v":16301,"vw":3.369485},{"c":3.37,"h":3.375,"l":3.36,"n":190,"o":3.37,"t":"2026-09-29T18:45:00Z","v":12319,"vw":3.36883},{"c":3.365,"h":3.375,"l":3.365,"n":240,"o":3.375,"t":"2026-09-29T19:00:00Z","v":18624,"vw":3.37032},{"c":3.375,"h":3.385,"l":3.365,"n":229,"o":3.37,"t":"2026-09-29T19:15:00Z","v":16312,"vw":3.374952},{"c":3.37,"h":3.38,"l":3.36,"n":310,"o":3.3723,"t":"2026-09-29T19:30:00Z","v":32547,"vw":3.367951},{"c":3.4,"h":3.4,"l":3.355,"n":1111,"o":3.365,"t":"2026-09-29T19:45:00Z","v":136854,"vw":3.378816},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-09-29T20:00:00Z","v":68995,"vw":3.39},{"c":3.455,"h":3.47,"l":3.4,"n":18,"o":3.4,"t":"2026-09-30T13:30:00Z","v":4218,"vw":3.408061},{"c":3.455,"h":3.47,"l":3.4545,"n":53,"o":3.46,"t":"2026-09-30T13:45:00Z","v":1567,"vw":3.458548},{"c":3.53,"h":3.535,"l":3.445,"n":244,"o":3.45,"t":"2026-09-30T14:00:00Z","v":19468,"vw":3.498253},{"c":3.55,"h":3.56,"l":3.515,"n":162,"o":3.52,"t":"2026-09-30T14:15:00Z","v":13425,"vw":3.540086},{"c":3.565,"h":3.565,"l":3.535,"n":121,"o":3.54,"t":"2026-09-30T14:30:00Z","v":8378,"vw":3.550969},{"c":3.58,"h":3.595,"l":3.565,"n":218,"o":3.57,"t":"2026-09-30T14:45:00Z","v":28529,"vw":3.579477},{"c":3.625,"h":3.625,"l":3.575,"n":227,"o":3.575,"t":"2026-09-30T15:00:00Z","v":21564,"vw":3.598244},{"c":3.61,"h":3.635,"l":3.61,"n":122,"o":3.625,"t":"2026-09-30T15:15:00Z","v":11400,"vw":3.626445},{"c":3.605,"h":3.625,"l":3.6,"n":193,"o":3.605,"t":"2026-09-30T15:30:00Z","v":21274,"vw":3.615286},{"c":3.595,"h":3.625,"l":3.595,"n":179,"o":3.61,"t":"2026-09-30T15:45:00Z","v":14895,"vw":3.609491},{"c":3.605,"h":3.615,"l":3.59,"n":149,"o":3.59,"t":"2026-09-30T16:00:00Z","v":64546,"vw":3.608679},{"c":3.61,"h":3.615,"l":3.605,"n":90,"o":3.605,"t":"2026-09-30T16:15:00Z","v":5492,"vw":3.609486},{"c":3.595,"h":3.61,"l":3.595,"n":127,"o":3.605,"t":"2026-09-30T16:30:00Z","v":9454,"vw":3.602356},{"c":3.595,"h":3.6,"l":3.585,"n":103,"o":3.6,"t":"2026-09-30T16:45:00Z","v":9395,"vw":3.591079},{"c":3.585,"h":3.6,"l":3.585,"n":88,"o":3.6,"t":"2026-09-30T17:00:00Z","v":4965,"vw":3.592361},{"c":3.555,"h":3.58,"l":3.55,"n":294,"o":3.58,"t":"2026-09-30T17:15:00Z","v":25965,"vw":3.56229},{"c":3.545,"h":3.555,"l":3.5423,"n":177,"o":3.555,"t":"2026-09-30T17:30:00Z","v":6824,"vw":3.54626},{"c":3.52,"h":3.55,"l":3.51,"n":144,"o":3.55,"t":"2026-09-30T17:45:00Z","v":15430,"vw":3.533531},{"c":3.515,"h":3.53,"l":3.51,"n":119,"o":3.515,"t":"2026-09-30T18:00:00Z","v":12670,"vw":3.521173},{"c":3.505,"h":3.525,"l":3.505,"n":196,"o":3.515,"t":"2026-09-30T18:15:00Z","v":20679,"vw":3.514706},{"c":3.505,"h":3.51,"l":3.5,"n":102,"o":3.505,"t":"2026-09-30T18:30:00Z","v":5763,"vw":3.506026},{"c":3.515,"h":3.515,"l":3.495,"n":135,"o":3.5,"t":"2026-09-30T18:45:00Z","v":11900,"vw":3.502804},{"c":3.525,"h":3.53,"l":3.51,"n":113,"o":3.515,"t":"2026-09-30T19:00:00Z","v":12149,"vw":3.519538},{"c":3.545,"h":3.56,"l":3.525,"n":214,"o":3.525,"t":"2026-09-30T19:15:00Z","v":23159,"vw":3.540203},{"c":3.515,"h":3.56,"l":3.511,"n":320,"o":3.545,"t":"2026-09-30T19:30:00Z","v":65700,"vw":3.544596},{"c":3.495,"h":3.545,"l":3.495,"n":783,"o":3.515,"t":"2026-09-30T19:45:00Z","v":107611,"vw":3.521643},{"c":3.51,"h":3.51,"l":3.51,"n":10,"o":3.51,"t":"2026-09-30T20:00:00Z","v":138203,"vw":3.51},{"c":3.53,"h":3.6,"l":3.48,"n":117,"o":3.53,"t":"2026-10-01T13:30:00Z","v":15877,"vw":3.548408},{"c":3.53,"h":3.555,"l":3.53,"n":195,"o":3.54,"t":"2026-10-01T13:45:00Z","v":18745,"vw":3.537474},{"c":3.51,"h":3.545,"l":3.5,"n":235,"o":3.51,"t":"2026-10-01T14:00:00Z","v":17167,"vw":3.518561},{"c":3.505,"h":3.51,"l":3.49,"n":131,"o":3.5,"t":"2026-10-01T14:15:00Z","v":9222,"vw":3.502428},{"c":3.49,"h":3.5,"l":3.48,"n":260,"o":3.5,"t":"2026-10-01T14:30:00Z","v":26106,"vw":3.492175},{"c":3.43,"h":3.49,"l":3.42,"n":253,"o":3.49,"t":"2026-10-01T14:45:00Z","v":32885,"vw":3.464539},{"c":3.425,"h":3.44,"l":3.415,"n":132,"o":3.4338,"t":"2026-10-01T15:00:00Z","v":8235,"vw":3.424165},{"c":3.435,"h":3.445,"l":3.42,"n":256,"o":3.42,"t":"2026-10-01T15:15:00Z","v":17761,"vw":3.435125},{"c":3.405,"h":3.435,"l":3.405,"n":245,"o":3.435,"t":"2026-10-01T15:30:00Z","v":19434,"vw":3.426991},{"c":3.45,"h":3.46,"l":3.405,"n":245,"o":3.405,"t":"2026-10-01T15:45:00Z","v":25081,"vw":3.440262},{"c":3.45,"h":3.465,"l":3.4409,"n":164,"o":3.445,"t":"2026-10-01T16:00:00Z","v":14670,"vw":3.455711},{"c":3.46,"h":3.465,"l":3.44,"n":155,"o":3.445,"t":"2026-10-01T16:15:00Z","v":12195,"vw":3.454401},{"c":3.47,"h":3.47,"l":3.455,"n":126,"o":3.455,"t":"2026-10-01T16:30:00Z","v":6295,"vw":3.46461},{"c":3.465,"h":3.47,"l":3.46,"n":147,"o":3.47,"t":"2026-10-01T16:45:00Z","v":7071,"vw":3.465335},{"c":3.475,"h":3.49,"l":3.465,"n":174,"o":3.465,"t":"2026-10-01T17:00:00Z","v":9813,"vw":3.476819},{"c":3.505,"h":3.505,"l":3.475,"n":181,"o":3.475,"t":"2026-10-01T17:15:00Z","v":10613,"vw":3.491311},{"c":3.505,"h":3.525,"l":3.495,"n":335,"o":3.505,"t":"2026-10-01T17:30:00Z","v":23117,"vw":3.508444},{"c":3.475,"h":3.505,"l":3.475,"n":197,"o":3.505,"t":"2026-10-01T17:45:00Z","v":11165,"vw":3.489619},{"c":3.485,"h":3.49,"l":3.465,"n":181,"o":3.475,"t":"2026-10-01T18:00:00Z","v":12067,"vw":3.482856},{"c":3.48,"h":3.49,"l":3.475,"n":173,"o":3.49,"t":"2026-10-01T18:15:00Z","v":12072,"vw":3.483899},{"c":3.485,"h":3.49,"l":3.475,"n":132,"o":3.48,"t":"2026-10-01T18:30:00Z","v":6898,"vw":3.482365},{"c":3.505,"h":3.51,"l":3.475,"n":211,"o":3.485,"t":"2026-10-01T18:45:00Z","v":16126,"vw":3.484294},{"c":3.505,"h":3.51,"l":3.5,"n":95,"o":3.505,"t":"2026-10-01T19:00:00Z","v":4358,"vw":3.504753},{"c":3.505,"h":3.51,"l":3.495,"n":333,"o":3.5,"t":"2026-10-01T19:15:00Z","v":13704,"vw":3.501475},{"c":3.515,"h":3.52,"l":3.5,"n":305,"o":3.505,"t":"2026-10-01T19:30:00Z","v":20740,"vw":3.510346},{"c":3.57,"h":3.57,"l":3.51,"n":917,"o":3.515,"t":"2026-10-01T19:45:00Z","v":92122,"vw":3.538926},{"c":3.56,"h":3.56,"l":3.56,"n":9,"o":3.56,"t":"2026-10-01T20:00:00Z","v":91770,"vw":3.56},{"c":3.64,"h":3.65,"l":3.64,"n":4,"o":3.64,"t":"2026-10-02T08:00:00Z","v":4700,"vw":3.640851},{"c":3.52,"h":3.6,"l":3.51,"n":130,"o":3.6,"t":"2026-10-02T13:30:00Z","v":13809,"vw":3.580911},{"c":3.59,"h":3.59,"l":3.52,"n":131,"o":3.52,"t":"2026-10-02T13:45:00Z","v":12603,"vw":3.563457},{"c":3.605,"h":3.61,"l":3.57,"n":160,"o":3.58,"t":"2026-10-02T14:00:00Z","v":15651,"vw":3.591095},{"c":3.585,"h":3.61,"l":3.585,"n":137,"o":3.605,"t":"2026-10-02T14:15:00Z","v":8685,"vw":3.598297},{"c":3.58,"h":3.585,"l":3.57,"n":142,"o":3.58,"t":"2026-10-02T14:30:00Z","v":8957,"vw":3.57784},{"c":3.565,"h":3.58,"l":3.56,"n":171,"o":3.58,"t":"2026-10-02T14:45:00Z","v":9591,"vw":3.572559},{"c":3.525,"h":3.56,"l":3.525,"n":132,"o":3.56,"t":"2026-10-02T15:00:00Z","v":8505,"vw":3.543724},{"c":3.515,"h":3.53,"l":3.5,"n":163,"o":3.525,"t":"2026-10-02T15:15:00Z","v":9219,"vw":3.515322},{"c":3.525,"h":3.53,"l":3.51,"n":117,"o":3.515,"t":"2026-10-02T15:30:00Z","v":10669,"vw":3.520674},{"c":3.53,"h":3.53,"l":3.525,"n":55,"o":3.525,"t":"2026-10-02T15:45:00Z","v":3272,"vw":3.525652},{"c":3.545,"h":3.56,"l":3.5299,"n":228,"o":3.53,"t":"2026-10-02T16:00:00Z","v":18578,"vw":3.541227},{"c":3.545,"h":3.565,"l":3.54,"n":172,"o":3.54,"t":"2026-10-02T16:15:00Z","v":12755,"vw":3.552571},{"c":3.545,"h":3.555,"l":3.54,"n":214,"o":3.54,"t":"2026-10-02T16:30:00Z","v":10584,"vw":3.548475},{"c":3.555,"h":3.56,"l":3.5409,"n":98,"o":3.5409,"t":"2026-10-02T16:45:00Z","v":7491,"vw":3.555979},{"c":3.555,"h":3.57,"l":3.545,"n":133,"o":3.555,"t":"2026-10-02T17:00:00Z","v":13088,"vw":3.557641},{"c":3.545,"h":3.555,"l":3.545,"n":48,"o":3.555,"t":"2026-10-02T17:15:00Z","v":2588,"vw":3.552492},{"c":3.555,"h":3.56,"l":3.5423,"n":109,"o":3.55,"t":"2026-10-02T17:30:00Z","v":11909,"vw":3.550392},{"c":3.545,"h":3.56,"l":3.545,"n":99,"o":3.56,"t":"2026-10-02T17:45:00Z","v":7491,"vw":3.548939},{"c":3.55,"h":3.56,"l":3.545,"n":136,"o":3.545,"t":"2026-10-02T18:00:00Z","v":15138,"vw":3.549715},{"c":3.54,"h":3.55,"l":3.535,"n":91,"o":3.55,"t":"2026-10-02T18:15:00Z","v":9668,"vw":3.539734},{"c":3.545,"h":3.55,"l":3.53,"n":114,"o":3.5399,"t":"2026-10-02T18:30:00Z","v":9690,"vw":3.542301},{"c":3.555,"h":3.56,"l":3.545,"n":117,"o":3.55,"t":"2026-10-02T18:45:00Z","v":8332,"vw":3.553876},{"c":3.55,"h":3.555,"l":3.545,"n":117,"o":3.555,"t":"2026-10-02T19:00:00Z","v":7179,"vw":3.55171},{"c":3.535,"h":3.555,"l":3.535,"n":207,"o":3.545,"t":"2026-10-02T19:15:00Z","v":12732,"vw":3.544762},{"c":3.545,"h":3.55,"l":3.535,"n":131,"o":3.535,"t":"2026-10-02T19:30:00Z","v":7437,"vw":3.541865},{"c":3.56,"h":3.56,"l":3.52,"n":1042,"o":3.545,"t":"2026-10-02T19:45:00Z","v":104060,"vw":3.536304},{"c":3.55,"h":3.55,"l":3.55,"n":7,"o":3.55,"t":"2026-10-02T20:00:00Z","v":68838,"vw":3.55},{"c":3.63,"h":3.64,"l":3.51,"n":136,"o":3.51,"t":"2026-10-05T13:30:00Z","v":20483,"vw":3.581625},{"c":3.59,"h":3.65,"l":3.59,"n":116,"o":3.65,"t":"2026-10-05T13:45:00Z","v":14953,"vw":3.616966},{"c":3.65,"h":3.65,"l":3.5801,"n":165,"o":3.59,"t":"2026-10-05T14:00:00Z","v":9447,"vw":3.629257},{"c":3.65,"h":3.66,"l":3.645,"n":72,"o":3.645,"t":"2026-10-05T14:15:00Z","v":4287,"vw":3.651687},{"c":3.61,"h":3.64,"l":3.595,"n":194,"o":3.64,"t":"2026-10-05T14:30:00Z","v":11063,"vw":3.613567},{"c":3.59,"h":3.615,"l":3.585,"n":129,"o":3.61,"t":"2026-10-05T14:45:00Z","v":18956,"vw":3.599851},{"c":3.615,"h":3.615,"l":3.595,"n":76,"o":3.595,"t":"2026-10-05T15:00:00Z","v":2609,"vw":3.602038},{"c":3.61,"h":3.615,"l":3.605,"n":106,"o":3.615,"t":"2026-10-05T15:15:00Z","v":4146,"vw":3.611448},{"c":3.615,"h":3.615,"l":3.615,"n":53,"o":3.615,"t":"2026-10-05T15:30:00Z","v":859,"vw":3.615},{"c":3.59,"h":3.62,"l":3.585,"n":133,"o":3.615,"t":"2026-10-05T15:45:00Z","v":7847,"vw":3.599551},{"c":3.6,"h":3.6,"l":3.59,"n":93,"o":3.59,"t":"2026-10-05T16:00:00Z","v":4721,"vw":3.597211},{"c":3.63,"h":3.635,"l":3.6,"n":140,"o":3.6,"t":"2026-10-05T16:15:00Z","v":10220,"vw":3.616126},{"c":3.63,"h":3.63,"l":3.625,"n":50,"o":3.63,"t":"2026-10-05T16:30:00Z","v":2026,"vw":3.627222},{"c":3.625,"h":3.635,"l":3.625,"n":64,"o":3.635,"t":"2026-10-05T16:45:00Z","v":3261,"vw":3.629087},{"c":3.635,"h":3.64,"l":3.61,"n":177,"o":3.62,"t":"2026-10-05T17:00:00Z","v":17336,"vw":3.622549},{"c":3.6208,"h":3.635,"l":3.6208,"n":60,"o":3.635,"t":"2026-10-05T17:15:00Z","v":2488,"vw":3.628047},{"c":3.57,"h":3.62,"l":3.55,"n":579,"o":3.62,"t":"2026-10-05T17:30:00Z","v":76561,"vw":3.591429},{"c":3.545,"h":3.565,"l":3.53,"n":167,"o":3.565,"t":"2026-10-05T17:45:00Z","v":11804,"vw":3.546537},{"c":3.53,"h":3.54,"l":3.525,"n":109,"o":3.54,"t":"2026-10-05T18:00:00Z","v":9558,"vw":3.530909},{"c":3.535,"h":3.55,"l":3.53,"n":153,"o":3.535,"t":"2026-10-05T18:15:00Z","v":17773,"vw":3.536569},{"c":3.55,"h":3.56,"l":3.535,"n":398,"o":3.535,"t":"2026-10-05T18:30:00Z","v":59995,"vw":3.549429},{"c":3.575,"h":3.575,"l":3.55,"n":181,"o":3.555,"t":"2026-10-05T18:45:00Z","v":17226,"vw":3.561252},{"c":3.57,"h":3.575,"l":3.57,"n":124,"o":3.575,"t":"2026-10-05T19:00:00Z","v":5849,"vw":3.571221},{"c":3.575,"h":3.59,"l":3.57,"n":465,"o":3.575,"t":"2026-10-05T19:15:00Z","v":56137,"vw":3.575481},{"c":3.585,"h":3.585,"l":3.565,"n":390,"o":3.57,"t":"2026-10-05T19:30:00Z","v":41285,"vw":3.574295},{"c":3.62,"h":3.62,"l":3.58,"n":983,"o":3.585,"t":"2026-10-05T19:45:00Z","v":90121,"vw":3.592124},{"c":3.61,"h":3.62,"l":3.61,"n":12,"o":3.62,"t":"2026-10-05T20:00:00Z","v":79493,"vw":3.610129},{"c":3.52,"h":3.54,"l":3.52,"n":2,"o":3.54,"t":"2026-10-06T13:15:00Z","v":700,"vw":3.534286},{"c":3.66,"h":3.69,"l":3.62,"n":55,"o":3.65,"t":"2026-10-06T13:30:00Z","v":20875,"vw":3.651439},{"c":3.695,"h":3.695,"l":3.66,"n":132,"o":3.66,"t":"2026-10-06T13:45:00Z","v":16066,"vw":3.677701},{"c":3.685,"h":3.715,"l":3.685,"n":279,"o":3.7,"t":"2026-10-06T14:00:00Z","v":26569,"vw":3.692919},{"c":3.61,"h":3.695,"l":3.61,"n":288,"o":3.685,"t":"2026-10-06T14:15:00Z","v":39589,"vw":3.669055},{"c":3.63,"h":3.63,"l":3.605,"n":101,"o":3.62,"t":"2026-10-06T14:30:00Z","v":4714,"vw":3.61769},{"c":3.66,"h":3.675,"l":3.64,"n":150,"o":3.64,"t":"2026-10-06T14:45:00Z","v":8931,"vw":3.661574},{"c":3.675,"h":3.6861,"l":3.65,"n":539,"o":3.66,"t":"2026-10-06T15:00:00Z","v":68973,"vw":3.661999},{"c":3.675,"h":3.68,"l":3.675,"n":44,"o":3.675,"t":"2026-10-06T15:15:00Z","v":2615,"vw":3.675651},{"c":3.675,"h":3.675,"l":3.665,"n":84,"o":3.67,"t":"2026-10-06T15:30:00Z","v":7294,"vw":3.670506},{"c":3.665,"h":3.675,"l":3.665,"n":183,"o":3.675,"t":"2026-10-06T15:45:00Z","v":12365,"vw":3.669959},{"c":3.66,"h":3.675,"l":3.645,"n":185,"o":3.665,"t":"2026-10-06T16:00:00Z","v":21541,"vw":3.664114},{"c":3.66,"h":3.665,"l":3.65,"n":18,"o":3.665,"t":"2026-10-06T16:15:00Z","v":1066,"vw":3.659292},{"c":3.665,"h":3.67,"l":3.66,"n":45,"o":3.66,"t":"2026-10-06T16:30:00Z","v":3314,"vw":3.664051},{"c":3.645,"h":3.67,"l":3.635,"n":187,"o":3.67,"t":"2026-10-06T16:45:00Z","v":19978,"vw":3.653914},{"c":3.665,"h":3.665,"l":3.64,"n":117,"o":3.645,"t":"2026-10-06T17:00:00Z","v":12430,"vw":3.649151},{"c":3.655,"h":3.665,"l":3.65,"n":72,"o":3.66,"t":"2026-10-06T17:15:00Z","v":6877,"vw":3.658869},{"c":3.66,"h":3.66,"l":3.645,"n":54,"o":3.655,"t":"2026-10-06T17:30:00Z","v":9971,"vw":3.647931},{"c":3.655,"h":3.66,"l":3.65,"n":42,"o":3.65,"t":"2026-10-06T17:45:00Z","v":3466,"vw":3.653774},{"c":3.6208,"h":3.66,"l":3.6208,"n":170,"o":3.655,"t":"2026-10-06T18:00:00Z","v":18794,"vw":3.640227},{"c":3.605,"h":3.63,"l":3.605,"n":79,"o":3.625,"t":"2026-10-06T18:15:00Z","v":6083,"vw":3.618271},{"c":3.595,"h":3.62,"l":3.595,"n":202,"o":3.605,"t":"2026-10-06T18:30:00Z","v":16688,"vw":3.602203},{"c":3.605,"h":3.605,"l":3.59,"n":79,"o":3.59,"t":"2026-10-06T18:45:00Z","v":5213,"vw":3.597591},{"c":3.64,"h":3.64,"l":3.605,"n":119,"o":3.605,"t":"2026-10-06T19:00:00Z","v":15751,"vw":3.619057},{"c":3.625,"h":3.64,"l":3.625,"n":96,"o":3.64,"t":"2026-10-06T19:15:00Z","v":11937,"vw":3.628978},{"c":3.64,"h":3.64,"l":3.625,"n":170,"o":3.63,"t":"2026-10-06T19:30:00Z","v":7723,"vw":3.630767},{"c":3.66,"h":3.67,"l":3.615,"n":630,"o":3.635,"t":"2026-10-06T19:45:00Z","v":55347,"vw":3.641762},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-10-06T20:00:00Z","v":46678,"vw":3.68},{"c":3.66,"h":3.68,"l":3.645,"n":65,"o":3.68,"t":"2026-10-07T13:30:00Z","v":5606,"vw":3.65834},{"c":3.685,"h":3.685,"l":3.64,"n":65,"o":3.66,"t":"2026-10-07T13:45:00Z","v":11676,"vw":3.66512},{"c":3.685,"h":3.71,"l":3.685,"n":104,"o":3.69,"t":"2026-10-07T14:00:00Z","v":20029,"vw":3.694314},{"c":3.685,"h":3.695,"l":3.675,"n":60,"o":3.68,"t":"2026-10-07T14:15:00Z","v":3105,"vw":3.683621},{"c":3.7,"h":3.705,"l":3.685,"n":85,"o":3.685,"t":"2026-10-07T14:30:00Z","v":5341,"vw":3.694669},{"c":3.69,"h":3.7,"l":3.675,"n":86,"o":3.7,"t":"2026-10-07T14:45:00Z","v":4562,"vw":3.687592},{"c":3.715,"h":3.715,"l":3.695,"n":90,"o":3.695,"t":"2026-10-07T15:00:00Z","v":17099,"vw":3.702877},{"c":3.7,"h":3.715,"l":3.695,"n":106,"o":3.715,"t":"2026-10-07T15:15:00Z","v":9131,"vw":3.70234},{"c":3.725,"h":3.735,"l":3.695,"n":232,"o":3.705,"t":"2026-10-07T15:30:00Z","v":26129,"vw":3.7118},{"c":3.72,"h":3.735,"l":3.72,"n":158,"o":3.725,"t":"2026-10-07T15:45:00Z","v":9115,"vw":3.726999},{"c":3.725,"h":3.725,"l":3.715,"n":26,"o":3.725,"t":"2026-10-07T16:00:00Z","v":2759,"vw":3.720381},{"c":3.745,"h":3.745,"l":3.73,"n":39,"o":3.73,"t":"2026-10-07T16:15:00Z","v":3185,"vw":3.736754},{"c":3.7403,"h":3.75,"l":3.73,"n":51,"o":3.745,"t":"2026-10-07T16:30:00Z","v":4931,"vw":3.74038},{"c":3.745,"h":3.745,"l":3.745,"n":8,"o":3.745,"t":"2026-10-07T16:45:00Z","v":413,"vw":3.745},{"c":3.755,"h":3.765,"l":3.745,"n":161,"o":3.75,"t":"2026-10-07T17:00:00Z","v":13183,"vw":3.751012},{"c":3.74,"h":3.755,"l":3.74,"n":65,"o":3.75,"t":"2026-10-07T17:15:00Z","v":4137,"vw":3.745496},{"c":3.755,"h":3.755,"l":3.725,"n":76,"o":3.74,"t":"2026-10-07T17:30:00Z","v":7234,"vw":3.736871},{"c":3.74,"h":3.76,"l":3.74,"n":63,"o":3.76,"t":"2026-10-07T17:45:00Z","v":3118,"vw":3.748436},{"c":3.765,"h":3.765,"l":3.74,"n":109,"o":3.74,"t":"2026-10-07T18:00:00Z","v":6886,"vw":3.756838},{"c":3.815,"h":3.82,"l":3.765,"n":154,"o":3.765,"t":"2026-10-07T18:15:00Z","v":12580,"vw":3.798588},{"c":3.855,"h":3.855,"l":3.82,"n":82,"o":3.82,"t":"2026-10-07T18:30:00Z","v":5517,"vw":3.840125},{"c":3.845,"h":3.86,"l":3.84,"n":87,"o":3.85,"t":"2026-10-07T18:45:00Z","v":5757,"vw":3.850959},{"c":3.805,"h":3.845,"l":3.8,"n":154,"o":3.84,"t":"2026-10-07T19:00:00Z","v":9794,"vw":3.823527},{"c":3.825,"h":3.835,"l":3.805,"n":127,"o":3.805,"t":"2026-10-07T19:15:00Z","v":8387,"vw":3.819788},{"c":3.81,"h":3.825,"l":3.7923,"n":142,"o":3.825,"t":"2026-10-07T19:30:00Z","v":10796,"vw":3.806614},{"c":3.815,"h":3.835,"l":3.8,"n":500,"o":3.81,"t":"2026-10-07T19:45:00Z","v":43484,"vw":3.815316},{"c":3.81,"h":3.81,"l":3.81,"n":11,"o":3.81,"t":"2026-10-07T20:00:00Z","v":50907,"vw":3.81},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-10-07T21:00:00Z","v":900,"vw":3.88},{"c":3.82,"h":3.83,"l":3.77,"n":87,"o":3.78,"t":"2026-10-08T13:30:00Z","v":11729,"vw":3.781822},{"c":3.84,"h":3.84,"l":3.75,"n":172,"o":3.82,"t":"2026-10-08T13:45:00Z","v":20732,"vw":3.790787},{"c":3.865,"h":3.885,"l":3.84,"n":132,"o":3.84,"t":"2026-10-08T14:00:00Z","v":10323,"vw":3.860449},{"c":3.85,"h":3.88,"l":3.845,"n":146,"o":3.86,"t":"2026-10-08T14:15:00Z","v":7195,"vw":3.862304},{"c":3.87,"h":3.88,"l":3.855,"n":137,"o":3.855,"t":"2026-10-08T14:30:00Z","v":7532,"vw":3.866441},{"c":3.83,"h":3.86,"l":3.825,"n":177,"o":3.86,"t":"2026-10-08T14:45:00Z","v":9003,"vw":3.843245},{"c":3.82,"h":3.835,"l":3.82,"n":146,"o":3.83,"t":"2026-10-08T15:00:00Z","v":7292,"vw":3.827782},{"c":3.81,"h":3.825,"l":3.805,"n":206,"o":3.81,"t":"2026-10-08T15:15:00Z","v":11560,"vw":3.815533},{"c":3.81,"h":3.81,"l":3.8,"n":263,"o":3.81,"t":"2026-10-08T15:30:00Z","v":13175,"vw":3.805289},{"c":3.805,"h":3.82,"l":3.8,"n":122,"o":3.81,"t":"2026-10-08T15:45:00Z","v":6642,"vw":3.809165},{"c":3.805,"h":3.81,"l":3.8,"n":127,"o":3.805,"t":"2026-10-08T16:00:00Z","v":9444,"vw":3.804907},{"c":3.83,"h":3.855,"l":3.81,"n":279,"o":3.81,"t":"2026-10-08T16:15:00Z","v":20936,"vw":3.831191},{"c":3.832,"h":3.835,"l":3.81,"n":131,"o":3.825,"t":"2026-10-08T16:30:00Z","v":11730,"vw":3.826686},{"c":3.865,"h":3.87,"l":3.83,"n":272,"o":3.835,"t":"2026-10-08T16:45:00Z","v":19044,"vw":3.84236},{"c":3.855,"h":3.86,"l":3.835,"n":285,"o":3.86,"t":"2026-10-08T17:00:00Z","v":14067,"vw":3.85181},{"c":3.845,"h":3.865,"l":3.835,"n":303,"o":3.86,"t":"2026-10-08T17:15:00Z","v":15111,"vw":3.854949},{"c":3.875,"h":3.88,"l":3.845,"n":175,"o":3.845,"t":"2026-10-08T17:30:00Z","v":12363,"vw":3.863451},{"c":3.885,"h":3.885,"l":3.865,"n":220,"o":3.88,"t":"2026-10-08T17:45:00Z","v":14781,"vw":3.875165},{"c":3.88,"h":3.89,"l":3.865,"n":207,"o":3.885,"t":"2026-10-08T18:00:00Z","v":12151,"vw":3.876068},{"c":3.88,"h":3.88,"l":3.875,"n":163,"o":3.88,"t":"2026-10-08T18:15:00Z","v":7049,"vw":3.879033},{"c":3.87,"h":3.88,"l":3.87,"n":100,"o":3.88,"t":"2026-10-08T18:30:00Z","v":5052,"vw":3.876241},{"c":3.895,"h":3.895,"l":3.87,"n":151,"o":3.87,"t":"2026-10-08T18:45:00Z","v":8318,"vw":3.884462},{"c":3.92,"h":3.92,"l":3.885,"n":175,"o":3.895,"t":"2026-10-08T19:00:00Z","v":11795,"vw":3.8979},{"c":3.935,"h":3.975,"l":3.925,"n":342,"o":3.925,"t":"2026-10-08T19:15:00Z","v":31604,"vw":3.95116},{"c":3.955,"h":3.97,"l":3.935,"n":379,"o":3.935,"t":"2026-10-08T19:30:00Z","v":23866,"vw":3.957419},{"c":3.99,"h":4,"l":3.94,"n":1179,"o":3.955,"t":"2026-10-08T19:45:00Z","v":111451,"vw":3.977812},{"c":3.98,"h":3.98,"l":3.98,"n":18,"o":3.98,"t":"2026-10-08T20:00:00Z","v":302388,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-08T20:15:00Z","v":22425,"vw":3.98},{"c":4.01,"h":4.02,"l":3.99,"n":11,"o":3.99,"t":"2026-10-08T20:30:00Z","v":690,"vw":4.008151},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-09T12:45:00Z","v":499,"vw":4.03},{"c":4.1,"h":4.1,"l":3.99,"n":206,"o":4,"t":"2026-10-09T13:30:00Z","v":44425,"vw":4.038206},{"c":4.08,"h":4.1,"l":4.07,"n":90,"o":4.1,"t":"2026-10-09T13:45:00Z","v":7128,"vw":4.081104},{"c":4.085,"h":4.115,"l":4.08,"n":162,"o":4.0855,"t":"2026-10-09T14:00:00Z","v":12204,"vw":4.09779},{"c":4.105,"h":4.115,"l":4.08,"n":133,"o":4.0877,"t":"2026-10-09T14:15:00Z","v":12621,"vw":4.091939},{"c":4.1,"h":4.125,"l":4.085,"n":228,"o":4.105,"t":"2026-10-09T14:30:00Z","v":16433,"vw":4.103666},{"c":4.0911,"h":4.105,"l":4.0911,"n":67,"o":4.095,"t":"2026-10-09T14:45:00Z","v":3312,"vw":4.098501},{"c":4.075,"h":4.1,"l":4.075,"n":114,"o":4.1,"t":"2026-10-09T15:00:00Z","v":7100,"vw":4.084792},{"c":4.085,"h":4.09,"l":4.075,"n":109,"o":4.075,"t":"2026-10-09T15:15:00Z","v":4765,"vw":4.08},{"c":4.125,"h":4.125,"l":4.08,"n":108,"o":4.085,"t":"2026-10-09T15:30:00Z","v":6818,"vw":4.093088},{"c":4.145,"h":4.145,"l":4.11,"n":129,"o":4.12,"t":"2026-10-09T15:45:00Z","v":9536,"vw":4.126626},{"c":4.14,"h":4.145,"l":4.1301,"n":125,"o":4.14,"t":"2026-10-09T16:00:00Z","v":7160,"vw":4.137521},{"c":4.15,"h":4.16,"l":4.135,"n":103,"o":4.135,"t":"2026-10-09T16:15:00Z","v":8426,"vw":4.141491},{"c":4.155,"h":4.16,"l":4.15,"n":40,"o":4.15,"t":"2026-10-09T16:30:00Z","v":2288,"vw":4.155652},{"c":4.18,"h":4.19,"l":4.15,"n":259,"o":4.15,"t":"2026-10-09T16:45:00Z","v":19758,"vw":4.171269},{"c":4.2,"h":4.2,"l":4.16,"n":150,"o":4.17,"t":"2026-10-09T17:00:00Z","v":9710,"vw":4.172155},{"c":4.2,"h":4.205,"l":4.195,"n":98,"o":4.2,"t":"2026-10-09T17:15:00Z","v":14069,"vw":4.196437},{"c":4.245,"h":4.26,"l":4.2,"n":241,"o":4.2,"t":"2026-10-09T17:30:00Z","v":20855,"vw":4.230265},{"c":4.25,"h":4.25,"l":4.22,"n":114,"o":4.235,"t":"2026-10-09T17:45:00Z","v":8286,"vw":4.233025},{"c":4.255,"h":4.26,"l":4.24,"n":110,"o":4.25,"t":"2026-10-09T18:00:00Z","v":16140,"vw":4.248137},{"c":4.25,"h":4.275,"l":4.235,"n":356,"o":4.2511,"t":"2026-10-09T18:15:00Z","v":45849,"vw":4.256567},{"c":4.225,"h":4.255,"l":4.2222,"n":174,"o":4.245,"t":"2026-10-09T18:30:00Z","v":14842,"vw":4.240068},{"c":4.205,"h":4.225,"l":4.205,"n":94,"o":4.215,"t":"2026-10-09T18:45:00Z","v":4520,"vw":4.21466},{"c":4.1803,"h":4.205,"l":4.18,"n":87,"o":4.205,"t":"2026-10-09T19:00:00Z","v":4960,"vw":4.191459},{"c":4.185,"h":4.19,"l":4.175,"n":244,"o":4.18,"t":"2026-10-09T19:15:00Z","v":13840,"vw":4.180509},{"c":4.185,"h":4.2,"l":4.185,"n":203,"o":4.185,"t":"2026-10-09T19:30:00Z","v":11394,"vw":4.190734},{"c":4.175,"h":4.2,"l":4.16,"n":908,"o":4.1812,"t":"2026-10-09T19:45:00Z","v":95780,"vw":4.177174},{"c":4.17,"h":4.17,"l":4.17,"n":16,"o":4.17,"t":"2026-10-09T20:00:00Z","v":55862,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-09T20:45:00Z","v":190,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":4,"o":4.17,"t":"2026-10-12T11:45:00Z","v":158,"vw":4.17},{"c":4.22,"h":4.22,"l":4.1798,"n":154,"o":4.18,"t":"2026-10-12T13:30:00Z","v":15070,"vw":4.183443},{"c":4.18,"h":4.2001,"l":4.18,"n":145,"o":4.2001,"t":"2026-10-12T13:45:00Z","v":9515,"vw":4.195683},{"c":4.14,"h":4.185,"l":4.13,"n":262,"o":4.17,"t":"2026-10-12T14:00:00Z","v":12414,"vw":4.149024},{"c":4.16,"h":4.16,"l":4.13,"n":262,"o":4.15,"t":"2026-10-12T14:15:00Z","v":9535,"vw":4.14453},{"c":4.215,"h":4.225,"l":4.155,"n":297,"o":4.1601,"t":"2026-10-12T14:30:00Z","v":20998,"vw":4.199766},{"c":4.21,"h":4.2377,"l":4.21,"n":146,"o":4.22,"t":"2026-10-12T14:45:00Z","v":7511,"vw":4.220232},{"c":4.215,"h":4.225,"l":4.195,"n":196,"o":4.2057,"t":"2026-10-12T15:00:00Z","v":13816,"vw":4.206232},{"c":4.215,"h":4.215,"l":4.21,"n":73,"o":4.215,"t":"2026-10-12T15:15:00Z","v":2230,"vw":4.21241},{"c":4.215,"h":4.215,"l":4.21,"n":73,"o":4.215,"t":"2026-10-12T15:30:00Z","v":6864,"vw":4.214912},{"c":4.225,"h":4.225,"l":4.21,"n":62,"o":4.215,"t":"2026-10-12T15:45:00Z","v":2990,"vw":4.215785},{"c":4.235,"h":4.2388,"l":4.225,"n":96,"o":4.225,"t":"2026-10-12T16:00:00Z","v":7573,"vw":4.226929},{"c":4.22,"h":4.24,"l":4.22,"n":123,"o":4.235,"t":"2026-10-12T16:15:00Z","v":10288,"vw":4.232557},{"c":4.2301,"h":4.265,"l":4.225,"n":283,"o":4.225,"t":"2026-10-12T16:30:00Z","v":21619,"vw":4.247521},{"c":4.24,"h":4.25,"l":4.23,"n":68,"o":4.235,"t":"2026-10-12T16:45:00Z","v":3923,"vw":4.237228},{"c":4.255,"h":4.26,"l":4.24,"n":93,"o":4.24,"t":"2026-10-12T17:00:00Z","v":4483,"vw":4.249543},{"c":4.255,"h":4.255,"l":4.2523,"n":102,"o":4.2523,"t":"2026-10-12T17:15:00Z","v":2970,"vw":4.254796},{"c":4.255,"h":4.255,"l":4.245,"n":155,"o":4.25,"t":"2026-10-12T17:30:00Z","v":9737,"vw":4.251532},{"c":4.285,"h":4.285,"l":4.255,"n":144,"o":4.255,"t":"2026-10-12T17:45:00Z","v":8550,"vw":4.270428},{"c":4.335,"h":4.335,"l":4.285,"n":217,"o":4.285,"t":"2026-10-12T18:00:00Z","v":12396,"vw":4.302486},{"c":4.345,"h":4.35,"l":4.33,"n":188,"o":4.335,"t":"2026-10-12T18:15:00Z","v":10196,"vw":4.340634},{"c":4.315,"h":4.355,"l":4.315,"n":174,"o":4.35,"t":"2026-10-12T18:30:00Z","v":9319,"vw":4.336794},{"c":4.31,"h":4.33,"l":4.3023,"n":293,"o":4.315,"t":"2026-10-12T18:45:00Z","v":26734,"vw":4.315447},{"c":4.31,"h":4.315,"l":4.295,"n":171,"o":4.305,"t":"2026-10-12T19:00:00Z","v":22173,"vw":4.306999},{"c":4.275,"h":4.31,"l":4.27,"n":199,"o":4.305,"t":"2026-10-12T19:15:00Z","v":12163,"vw":4.291003},{"c":4.255,"h":4.28,"l":4.25,"n":383,"o":4.275,"t":"2026-10-12T19:30:00Z","v":49571,"vw":4.263535},{"c":4.245,"h":4.26,"l":4.23,"n":940,"o":4.255,"t":"2026-10-12T19:45:00Z","v":53095,"vw":4.244703},{"c":4.25,"h":4.25,"l":4.25,"n":10,"o":4.25,"t":"2026-10-12T20:00:00Z","v":34317,"vw":4.25},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-13T12:00:00Z","v":250,"vw":4.25},{"c":4.24,"h":4.24,"l":4.24,"n":6,"o":4.24,"t":"2026-10-13T13:15:00Z","v":206,"vw":4.24},{"c":4.37,"h":4.37,"l":4.21,"n":109,"o":4.21,"t":"2026-10-13T13:30:00Z","v":25315,"vw":4.278021},{"c":4.37,"h":4.38,"l":4.34,"n":128,"o":4.37,"t":"2026-10-13T13:45:00Z","v":21297,"vw":4.361043},{"c":4.315,"h":4.36,"l":4.315,"n":199,"o":4.36,"t":"2026-10-13T14:00:00Z","v":19631,"vw":4.330528},{"c":4.355,"h":4.355,"l":4.315,"n":121,"o":4.315,"t":"2026-10-13T14:15:00Z","v":7167,"vw":4.327299},{"c":4.34,"h":4.36,"l":4.34,"n":105,"o":4.35,"t":"2026-10-13T14:30:00Z","v":6767,"vw":4.349021},{"c":4.355,"h":4.36,"l":4.33,"n":171,"o":4.34,"t":"2026-10-13T14:45:00Z","v":11285,"vw":4.345741},{"c":4.405,"h":4.405,"l":4.36,"n":164,"o":4.36,"t":"2026-10-13T15:00:00Z","v":12901,"vw":4.389029},{"c":4.46,"h":4.46,"l":4.4,"n":279,"o":4.405,"t":"2026-10-13T15:15:00Z","v":59788,"vw":4.442833},{"c":4.415,"h":4.455,"l":4.415,"n":126,"o":4.455,"t":"2026-10-13T15:30:00Z","v":9967,"vw":4.440398},{"c":4.4,"h":4.41,"l":4.4,"n":96,"o":4.41,"t":"2026-10-13T15:45:00Z","v":5530,"vw":4.406322},{"c":4.415,"h":4.4288,"l":4.405,"n":134,"o":4.41,"t":"2026-10-13T16:00:00Z","v":12175,"vw":4.413869},{"c":4.42,"h":4.445,"l":4.415,"n":168,"o":4.42,"t":"2026-10-13T16:15:00Z","v":11730,"vw":4.428948},{"c":4.425,"h":4.43,"l":4.42,"n":54,"o":4.425,"t":"2026-10-13T16:30:00Z","v":3361,"vw":4.425},{"c":4.435,"h":4.44,"l":4.42,"n":100,"o":4.42,"t":"2026-10-13T16:45:00Z","v":7124,"vw":4.427774},{"c":4.435,"h":4.44,"l":4.43,"n":54,"o":4.435,"t":"2026-10-13T17:00:00Z","v":5261,"vw":4.435446},{"c":4.455,"h":4.455,"l":4.43,"n":114,"o":4.435,"t":"2026-10-13T17:15:00Z","v":7731,"vw":4.441247},{"c":4.465,"h":4.47,"l":4.45,"n":95,"o":4.45,"t":"2026-10-13T17:30:00Z","v":6134,"vw":4.46047},{"c":4.495,"h":4.5,"l":4.46,"n":198,"o":4.465,"t":"2026-10-13T17:45:00Z","v":17899,"vw":4.475164},{"c":4.495,"h":4.52,"l":4.49,"n":169,"o":4.495,"t":"2026-10-13T18:00:00Z","v":12980,"vw":4.504525},{"c":4.4723,"h":4.5099,"l":4.47,"n":354,"o":4.495,"t":"2026-10-13T18:15:00Z","v":48125,"vw":4.484213},{"c":4.48,"h":4.485,"l":4.47,"n":177,"o":4.48,"t":"2026-10-13T18:30:00Z","v":9830,"vw":4.476625},{"c":4.495,"h":4.495,"l":4.47,"n":128,"o":4.47,"t":"2026-10-13T18:45:00Z","v":8628,"vw":4.485276},{"c":4.495,"h":4.495,"l":4.48,"n":135,"o":4.495,"t":"2026-10-13T19:00:00Z","v":9016,"vw":4.489545},{"c":4.485,"h":4.495,"l":4.485,"n":141,"o":4.49,"t":"2026-10-13T19:15:00Z","v":8715,"vw":4.491285},{"c":4.52,"h":4.52,"l":4.49,"n":276,"o":4.49,"t":"2026-10-13T19:30:00Z","v":24068,"vw":4.504185},{"c":4.54,"h":4.55,"l":4.505,"n":1055,"o":4.515,"t":"2026-10-13T19:45:00Z","v":81028,"vw":4.531175},{"c":4.54,"h":4.54,"l":4.54,"n":10,"o":4.54,"t":"2026-10-13T20:00:00Z","v":68141,"vw":4.54},{"c":4.5569,"h":4.5569,"l":4.5569,"n":1,"o":4.5569,"t":"2026-10-13T20:45:00Z","v":1000,"vw":4.5569},{"c":4.5977,"h":4.5977,"l":4.5977,"n":1,"o":4.5977,"t":"2026-10-13T22:45:00Z","v":2000,"vw":4.5977},{"c":4.45,"h":4.5,"l":4.41,"n":234,"o":4.43,"t":"2026-10-14T13:30:00Z","v":70907,"vw":4.444691},{"c":4.415,"h":4.47,"l":4.41,"n":229,"o":4.46,"t":"2026-10-14T13:45:00Z","v":27135,"vw":4.444764},{"c":4.335,"h":4.41,"l":4.285,"n":365,"o":4.405,"t":"2026-10-14T14:00:00Z","v":35849,"vw":4.340445},{"c":4.3,"h":4.33,"l":4.29,"n":216,"o":4.33,"t":"2026-10-14T14:15:00Z","v":10774,"vw":4.304275},{"c":4.36,"h":4.365,"l":4.295,"n":262,"o":4.295,"t":"2026-10-14T14:30:00Z","v":14990,"vw":4.322919},{"c":4.345,"h":4.355,"l":4.33,"n":130,"o":4.355,"t":"2026-10-14T14:45:00Z","v":7381,"vw":4.341952},{"c":4.32,"h":4.345,"l":4.32,"n":146,"o":4.34,"t":"2026-10-14T15:00:00Z","v":14213,"vw":4.330947},{"c":4.325,"h":4.325,"l":4.31,"n":125,"o":4.315,"t":"2026-10-14T15:15:00Z","v":7811,"vw":4.319446},{"c":4.3,"h":4.32,"l":4.3,"n":176,"o":4.32,"t":"2026-10-14T15:30:00Z","v":11068,"vw":4.307659},{"c":4.31,"h":4.32,"l":4.3,"n":170,"o":4.3,"t":"2026-10-14T15:45:00Z","v":10620,"vw":4.308654},{"c":4.41,"h":4.43,"l":4.285,"n":697,"o":4.31,"t":"2026-10-14T16:00:00Z","v":71980,"vw":4.356549},{"c":4.37,"h":4.415,"l":4.365,"n":185,"o":4.415,"t":"2026-10-14T16:15:00Z","v":20991,"vw":4.393262},{"c":4.395,"h":4.395,"l":4.365,"n":255,"o":4.37,"t":"2026-10-14T16:30:00Z","v":24375,"vw":4.379424},{"c":4.375,"h":4.395,"l":4.37,"n":127,"o":4.395,"t":"2026-10-14T16:45:00Z","v":16287,"vw":4.387881},{"c":4.34,"h":4.38,"l":4.34,"n":112,"o":4.37,"t":"2026-10-14T17:00:00Z","v":8882,"vw":4.36086},{"c":4.355,"h":4.355,"l":4.34,"n":169,"o":4.345,"t":"2026-10-14T17:15:00Z","v":16249,"vw":4.348009},{"c":4.365,"h":4.365,"l":4.3508,"n":112,"o":4.3508,"t":"2026-10-14T17:30:00Z","v":8310,"vw":4.361702},{"c":4.36,"h":4.385,"l":4.36,"n":258,"o":4.365,"t":"2026-10-14T17:45:00Z","v":28204,"vw":4.374082},{"c":4.365,"h":4.365,"l":4.33,"n":394,"o":4.36,"t":"2026-10-14T18:00:00Z","v":35182,"vw":4.343821},{"c":4.395,"h":4.395,"l":4.365,"n":218,"o":4.365,"t":"2026-10-14T18:15:00Z","v":21147,"vw":4.380148},{"c":4.405,"h":4.42,"l":4.385,"n":177,"o":4.4,"t":"2026-10-14T18:30:00Z","v":27491,"vw":4.401933},{"c":4.365,"h":4.42,"l":4.365,"n":305,"o":4.4099,"t":"2026-10-14T18:45:00Z","v":42027,"vw":4.389572},{"c":4.355,"h":4.37,"l":4.355,"n":186,"o":4.36,"t":"2026-10-14T19:00:00Z","v":25138,"vw":4.360876},{"c":4.375,"h":4.385,"l":4.355,"n":297,"o":4.355,"t":"2026-10-14T19:15:00Z","v":82471,"vw":4.370501},{"c":4.385,"h":4.39,"l":4.365,"n":258,"o":4.37,"t":"2026-10-14T19:30:00Z","v":20133,"vw":4.378875},{"c":4.4,"h":4.43,"l":4.375,"n":1257,"o":4.39,"t":"2026-10-14T19:45:00Z","v":119622,"vw":4.402274},{"c":4.42,"h":4.42,"l":4.42,"n":11,"o":4.42,"t":"2026-10-14T20:00:00Z","v":87224,"vw":4.42},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-14T21:45:00Z","v":4000,"vw":4.35},{"c":4.61,"h":4.64,"l":4.34,"n":193,"o":4.39,"t":"2026-10-15T13:30:00Z","v":23152,"vw":4.51966},{"c":4.665,"h":4.665,"l":4.615,"n":125,"o":4.615,"t":"2026-10-15T13:45:00Z","v":12047,"vw":4.632274},{"c":4.745,"h":4.745,"l":4.645,"n":495,"o":4.65,"t":"2026-10-15T14:00:00Z","v":37034,"vw":4.691084},{"c":4.69,"h":4.75,"l":4.685,"n":239,"o":4.74,"t":"2026-10-15T14:15:00Z","v":14428,"vw":4.715547},{"c":4.715,"h":4.7299,"l":4.685,"n":206,"o":4.685,"t":"2026-10-15T14:30:00Z","v":12640,"vw":4.716474},{"c":4.765,"h":4.765,"l":4.69,"n":295,"o":4.71,"t":"2026-10-15T14:45:00Z","v":18792,"vw":4.742408},{"c":4.79,"h":4.8,"l":4.755,"n":333,"o":4.77,"t":"2026-10-15T15:00:00Z","v":19809,"vw":4.771981},{"c":4.805,"h":4.8091,"l":4.77,"n":227,"o":4.78,"t":"2026-10-15T15:15:00Z","v":11859,"vw":4.790308},{"c":4.7977,"h":4.81,"l":4.785,"n":270,"o":4.81,"t":"2026-10-15T15:30:00Z","v":18728,"vw":4.796521},{"c":4.865,"h":4.87,"l":4.795,"n":242,"o":4.795,"t":"2026-10-15T15:45:00Z","v":11169,"vw":4.827079},{"c":4.83,"h":4.865,"l":4.82,"n":374,"o":4.86,"t":"2026-10-15T16:00:00Z","v":28359,"vw":4.840645},{"c":4.82,"h":4.83,"l":4.82,"n":91,"o":4.825,"t":"2026-10-15T16:15:00Z","v":4532,"vw":4.824707},{"c":4.7523,"h":4.815,"l":4.75,"n":354,"o":4.81,"t":"2026-10-15T16:30:00Z","v":24834,"vw":4.788648},{"c":4.72,"h":4.765,"l":4.715,"n":275,"o":4.755,"t":"2026-10-15T16:45:00Z","v":13928,"vw":4.742211},{"c":4.765,"h":4.77,"l":4.72,"n":284,"o":4.72,"t":"2026-10-15T17:00:00Z","v":23913,"vw":4.750319},{"c":4.78,"h":4.78,"l":4.7686,"n":171,"o":4.7686,"t":"2026-10-15T17:15:00Z","v":6790,"vw":4.776942},{"c":4.795,"h":4.8,"l":4.78,"n":209,"o":4.78,"t":"2026-10-15T17:30:00Z","v":6796,"vw":4.791275},{"c":4.815,"h":4.815,"l":4.795,"n":193,"o":4.8,"t":"2026-10-15T17:45:00Z","v":8985,"vw":4.806189},{"c":4.795,"h":4.8275,"l":4.755,"n":406,"o":4.815,"t":"2026-10-15T18:00:00Z","v":37295,"vw":4.784017},{"c":4.865,"h":4.865,"l":4.79,"n":266,"o":4.795,"t":"2026-10-15T18:15:00Z","v":21328,"vw":4.826414},{"c":4.91,"h":4.91,"l":4.855,"n":367,"o":4.86,"t":"2026-10-15T18:30:00Z","v":35113,"vw":4.87943},{"c":4.865,"h":4.905,"l":4.86,"n":243,"o":4.905,"t":"2026-10-15T18:45:00Z","v":17403,"vw":4.883762},{"c":4.875,"h":4.9,"l":4.865,"n":360,"o":4.865,"t":"2026-10-15T19:00:00Z","v":23405,"vw":4.885207},{"c":4.84,"h":4.89,"l":4.84,"n":289,"o":4.875,"t":"2026-10-15T19:15:00Z","v":20993,"vw":4.875151},{"c":4.835,"h":4.89,"l":4.82,"n":610,"o":4.85,"t":"2026-10-15T19:30:00Z","v":59962,"vw":4.850386},{"c":4.86,"h":4.88,"l":4.795,"n":1447,"o":4.83,"t":"2026-10-15T19:45:00Z","v":126431,"vw":4.852468},{"c":4.85,"h":4.85,"l":4.85,"n":8,"o":4.85,"t":"2026-10-15T20:00:00Z","v":88048,"vw":4.85},{"c":4.76,"h":4.91,"l":4.7559,"n":218,"o":4.88,"t":"2026-10-16T13:30:00Z","v":28384,"vw":4.811812},{"c":4.77,"h":4.7755,"l":4.695,"n":152,"o":4.76,"t":"2026-10-16T13:45:00Z","v":12030,"vw":4.731197},{"c":4.64,"h":4.76,"l":4.63,"n":600,"o":4.76,"t":"2026-10-16T14:00:00Z","v":79154,"vw":4.692215},{"c":4.65,"h":4.73,"l":4.64,"n":400,"o":4.64,"t":"2026-10-16T14:15:00Z","v":31887,"vw":4.682436},{"c":4.695,"h":4.725,"l":4.66,"n":391,"o":4.66,"t":"2026-10-16T14:30:00Z","v":49411,"vw":4.696611},{"c":4.69,"h":4.71,"l":4.67,"n":334,"o":4.695,"t":"2026-10-16T14:45:00Z","v":23553,"vw":4.686327},{"c":4.67,"h":4.7,"l":4.66,"n":234,"o":4.685,"t":"2026-10-16T15:00:00Z","v":18502,"vw":4.681267},{"c":4.58,"h":4.67,"l":4.58,"n":283,"o":4.67,"t":"2026-10-16T15:15:00Z","v":27758,"vw":4.612298},{"c":4.52,"h":4.58,"l":4.515,"n":343,"o":4.575,"t":"2026-10-16T15:30:00Z","v":23506,"vw":4.550819},{"c":4.435,"h":4.52,"l":4.43,"n":288,"o":4.52,"t":"2026-10-16T15:45:00Z","v":23917,"vw":4.46336},{"c":4.51,"h":4.515,"l":4.405,"n":462,"o":4.425,"t":"2026-10-16T16:00:00Z","v":43121,"vw":4.469943},{"c":4.62,"h":4.64,"l":4.5,"n":596,"o":4.51,"t":"2026-10-16T16:15:00Z","v":50807,"vw":4.570273},{"c":4.57,"h":4.61,"l":4.57,"n":118,"o":4.61,"t":"2026-10-16T16:30:00Z","v":12653,"vw":4.579125},{"c":4.49,"h":4.56,"l":4.4703,"n":197,"o":4.56,"t":"2026-10-16T16:45:00Z","v":14435,"vw":4.505055},{"c":4.445,"h":4.495,"l":4.445,"n":171,"o":4.495,"t":"2026-10-16T17:00:00Z","v":10193,"vw":4.461109},{"c":4.41,"h":4.44,"l":4.38,"n":251,"o":4.44,"t":"2026-10-16T17:15:00Z","v":13965,"vw":4.411498},{"c":4.46,"h":4.48,"l":4.41,"n":202,"o":4.4101,"t":"2026-10-16T17:30:00Z","v":21565,"vw":4.461792},{"c":4.4,"h":4.455,"l":4.395,"n":182,"o":4.455,"t":"2026-10-16T17:45:00Z","v":19528,"vw":4.414283},{"c":4.39,"h":4.405,"l":4.38,"n":175,"o":4.4,"t":"2026-10-16T18:00:00Z","v":11936,"vw":4.387178},{"c":4.4,"h":4.4,"l":4.36,"n":151,"o":4.4,"t":"2026-10-16T18:15:00Z","v":9312,"vw":4.37858},{"c":4.395,"h":4.4,"l":4.385,"n":121,"o":4.395,"t":"2026-10-16T18:30:00Z","v":8033,"vw":4.390233},{"c":4.41,"h":4.41,"l":4.385,"n":145,"o":4.395,"t":"2026-10-16T18:45:00Z","v":10243,"vw":4.398445},{"c":4.415,"h":4.42,"l":4.405,"n":171,"o":4.415,"t":"2026-10-16T19:00:00Z","v":9263,"vw":4.410919},{"c":4.42,"h":4.43,"l":4.405,"n":216,"o":4.415,"t":"2026-10-16T19:15:00Z","v":12672,"vw":4.417845},{"c":4.425,"h":4.4277,"l":4.415,"n":289,"o":4.415,"t":"2026-10-16T19:30:00Z","v":14677,"vw":4.419927},{"c":4.425,"h":4.43,"l":4.41,"n":954,"o":4.4201,"t":"2026-10-16T19:45:00Z","v":61399,"vw":4.419765},{"c":4.41,"h":4.41,"l":4.41,"n":5,"o":4.41,"t":"2026-10-16T20:00:00Z","v":52232,"vw":4.41},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T21:45:00Z","v":200,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-10-19T11:00:00Z","v":116,"vw":4.47},{"c":4.53,"h":4.53,"l":4.405,"n":217,"o":4.41,"t":"2026-10-19T13:30:00Z","v":23257,"vw":4.458165},{"c":4.515,"h":4.55,"l":4.51,"n":112,"o":4.515,"t":"2026-10-19T13:45:00Z","v":14362,"vw":4.521751},{"c":4.3799,"h":4.505,"l":4.375,"n":309,"o":4.5,"t":"2026-10-19T14:00:00Z","v":18221,"vw":4.457627},{"c":4.4,"h":4.4,"l":4.335,"n":304,"o":4.38,"t":"2026-10-19T14:15:00Z","v":36943,"vw":4.356245},{"c":4.4,"h":4.41,"l":4.395,"n":137,"o":4.4,"t":"2026-10-19T14:30:00Z","v":20820,"vw":4.403505},{"c":4.385,"h":4.41,"l":4.335,"n":266,"o":4.4089,"t":"2026-10-19T14:45:00Z","v":21305,"vw":4.378738},{"c":4.405,"h":4.405,"l":4.365,"n":130,"o":4.38,"t":"2026-10-19T15:00:00Z","v":9536,"vw":4.381402},{"c":4.395,"h":4.4004,"l":4.38,"n":146,"o":4.4004,"t":"2026-10-19T15:15:00Z","v":11500,"vw":4.393099},{"c":4.39,"h":4.4,"l":4.38,"n":110,"o":4.38,"t":"2026-10-19T15:30:00Z","v":10388,"vw":4.388626},{"c":4.385,"h":4.395,"l":4.38,"n":146,"o":4.38,"t":"2026-10-19T15:45:00Z","v":11784,"vw":4.385087},{"c":4.325,"h":4.38,"l":4.325,"n":120,"o":4.38,"t":"2026-10-19T16:00:00Z","v":5971,"vw":4.355145},{"c":4.375,"h":4.375,"l":4.325,"n":154,"o":4.325,"t":"2026-10-19T16:15:00Z","v":9517,"vw":4.348251},{"c":4.36,"h":4.37,"l":4.355,"n":175,"o":4.37,"t":"2026-10-19T16:30:00Z","v":12301,"vw":4.361038},{"c":4.425,"h":4.43,"l":4.35,"n":258,"o":4.35,"t":"2026-10-19T16:45:00Z","v":14927,"vw":4.386557},{"c":4.43,"h":4.43,"l":4.42,"n":136,"o":4.43,"t":"2026-10-19T17:00:00Z","v":5808,"vw":4.426097},{"c":4.435,"h":4.445,"l":4.425,"n":156,"o":4.425,"t":"2026-10-19T17:15:00Z","v":8182,"vw":4.433045},{"c":4.445,"h":4.445,"l":4.42,"n":180,"o":4.43,"t":"2026-10-19T17:30:00Z","v":12809,"vw":4.432011},{"c":4.445,"h":4.445,"l":4.435,"n":180,"o":4.44,"t":"2026-10-19T17:45:00Z","v":8907,"vw":4.440919},{"c":4.455,"h":4.4599,"l":4.43,"n":183,"o":4.445,"t":"2026-10-19T18:00:00Z","v":14893,"vw":4.444753},{"c":4.4501,"h":4.4799,"l":4.445,"n":295,"o":4.455,"t":"2026-10-19T18:15:00Z","v":31594,"vw":4.455052},{"c":4.445,"h":4.45,"l":4.44,"n":150,"o":4.45,"t":"2026-10-19T18:30:00Z","v":17712,"vw":4.447396},{"c":4.44,"h":4.445,"l":4.44,"n":138,"o":4.44,"t":"2026-10-19T18:45:00Z","v":9322,"vw":4.444018},{"c":4.445,"h":4.455,"l":4.435,"n":305,"o":4.44,"t":"2026-10-19T19:00:00Z","v":25896,"vw":4.444437},{"c":4.485,"h":4.49,"l":4.445,"n":224,"o":4.445,"t":"2026-10-19T19:15:00Z","v":26168,"vw":4.466041},{"c":4.485,"h":4.49,"l":4.48,"n":309,"o":4.485,"t":"2026-10-19T19:30:00Z","v":13364,"vw":4.485541},{"c":4.48,"h":4.49,"l":4.47,"n":1135,"o":4.485,"t":"2026-10-19T19:45:00Z","v":68097,"vw":4.4787},{"c":4.46,"h":4.46,"l":4.46,"n":5,"o":4.46,"t":"2026-10-19T20:00:00Z","v":47498,"vw":4.46},{"c":4.33,"h":4.55,"l":4.33,"n":6,"o":4.55,"t":"2026-10-20T11:00:00Z","v":1800,"vw":4.523398},{"c":4.33,"h":4.35,"l":4.2,"n":7,"o":4.31,"t":"2026-10-20T11:30:00Z","v":1952,"vw":4.268437},{"c":4.43,"h":4.51,"l":4.41,"n":203,"o":4.51,"t":"2026-10-20T13:30:00Z","v":24158,"vw":4.459381},{"c":4.6,"h":4.605,"l":4.44,"n":221,"o":4.455,"t":"2026-10-20T13:45:00Z","v":21793,"vw":4.517577},{"c":4.485,"h":4.61,"l":4.48,"n":292,"o":4.61,"t":"2026-10-20T14:00:00Z","v":22543,"vw":4.54632},{"c":4.54,"h":4.545,"l":4.48,"n":264,"o":4.485,"t":"2026-10-20T14:15:00Z","v":14698,"vw":4.513138},{"c":4.565,"h":4.585,"l":4.54,"n":375,"o":4.545,"t":"2026-10-20T14:30:00Z","v":23307,"vw":4.557915},{"c":4.635,"h":4.635,"l":4.555,"n":434,"o":4.57,"t":"2026-10-20T14:45:00Z","v":27631,"vw":4.592287},{"c":4.6,"h":4.635,"l":4.59,"n":310,"o":4.63,"t":"2026-10-20T15:00:00Z","v":18815,"vw":4.60773},{"c":4.62,"h":4.635,"l":4.6,"n":276,"o":4.6,"t":"2026-10-20T15:15:00Z","v":14799,"vw":4.618298},{"c":4.625,"h":4.63,"l":4.59,"n":360,"o":4.62,"t":"2026-10-20T15:30:00Z","v":42137,"vw":4.616281},{"c":4.6,"h":4.635,"l":4.6,"n":137,"o":4.625,"t":"2026-10-20T15:45:00Z","v":10742,"vw":4.625106},{"c":4.63,"h":4.64,"l":4.58,"n":416,"o":4.605,"t":"2026-10-20T16:00:00Z","v":39402,"vw":4.612632},{"c":4.595,"h":4.625,"l":4.545,"n":491,"o":4.625,"t":"2026-10-20T16:15:00Z","v":52654,"vw":4.576991},{"c":4.525,"h":4.605,"l":4.505,"n":895,"o":4.595,"t":"2026-10-20T16:30:00Z","v":82052,"vw":4.553224},{"c":4.435,"h":4.54,"l":4.42,"n":509,"o":4.525,"t":"2026-10-20T16:45:00Z","v":34133,"vw":4.478505},{"c":4.49,"h":4.495,"l":4.435,"n":211,"o":4.435,"t":"2026-10-20T17:00:00Z","v":11878,"vw":4.471094},{"c":4.48,"h":4.505,"l":4.47,"n":239,"o":4.495,"t":"2026-10-20T17:15:00Z","v":15167,"vw":4.487163},{"c":4.52,"h":4.52,"l":4.475,"n":234,"o":4.485,"t":"2026-10-20T17:30:00Z","v":23453,"vw":4.503592},{"c":4.615,"h":4.615,"l":4.505,"n":400,"o":4.52,"t":"2026-10-20T17:45:00Z","v":43915,"vw":4.558736},{"c":4.625,"h":4.625,"l":4.6032,"n":167,"o":4.61,"t":"2026-10-20T18:00:00Z","v":15536,"vw":4.612073},{"c":4.625,"h":4.63,"l":4.615,"n":220,"o":4.625,"t":"2026-10-20T18:15:00Z","v":10245,"vw":4.620897},{"c":4.535,"h":4.62,"l":4.535,"n":249,"o":4.62,"t":"2026-10-20T18:30:00Z","v":15144,"vw":4.561833},{"c":4.6,"h":4.615,"l":4.54,"n":278,"o":4.54,"t":"2026-10-20T18:45:00Z","v":17755,"vw":4.58108},{"c":4.58,"h":4.61,"l":4.58,"n":312,"o":4.605,"t":"2026-10-20T19:00:00Z","v":16770,"vw":4.599647},{"c":4.605,"h":4.605,"l":4.5801,"n":237,"o":4.585,"t":"2026-10-20T19:15:00Z","v":30870,"vw":4.590287},{"c":4.61,"h":4.62,"l":4.59,"n":367,"o":4.61,"t":"2026-10-20T19:30:00Z","v":27667,"vw":4.607563},{"c":4.555,"h":4.625,"l":4.55,"n":1222,"o":4.61,"t":"2026-10-20T19:45:00Z","v":99582,"vw":4.581649},{"c":4.64,"h":4.64,"l":4.55,"n":8,"o":4.55,"t":"2026-10-20T20:00:00Z","v":63812,"vw":4.55015},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-20T22:15:00Z","v":200,"vw":4.63},{"c":4.39,"h":4.53,"l":4.33,"n":66,"o":4.47,"t":"2026-10-21T13:30:00Z","v":9528,"vw":4.433284},{"c":4.44,"h":4.44,"l":4.385,"n":64,"o":4.385,"t":"2026-10-21T13:45:00Z","v":4009,"vw":4.416153},{"c":4.47,"h":4.475,"l":4.425,"n":283,"o":4.43,"t":"2026-10-21T14:00:00Z","v":35380,"vw":4.448135},{"c":4.485,"h":4.515,"l":4.465,"n":297,"o":4.48,"t":"2026-10-21T14:15:00Z","v":17501,"vw":4.484898},{"c":4.505,"h":4.505,"l":4.465,"n":148,"o":4.48,"t":"2026-10-21T14:30:00Z","v":7790,"vw":4.479735},{"c":4.515,"h":4.53,"l":4.505,"n":236,"o":4.505,"t":"2026-10-21T14:45:00Z","v":10442,"vw":4.513902},{"c":4.54,"h":4.545,"l":4.495,"n":376,"o":4.51,"t":"2026-10-21T15:00:00Z","v":71290,"vw":4.505689},{"c":4.555,"h":4.555,"l":4.515,"n":203,"o":4.535,"t":"2026-10-21T15:15:00Z","v":9303,"vw":4.533933},{"c":4.55,"h":4.55,"l":4.54,"n":119,"o":4.55,"t":"2026-10-21T15:30:00Z","v":4485,"vw":4.54437},{"c":4.565,"h":4.565,"l":4.555,"n":197,"o":4.555,"t":"2026-10-21T15:45:00Z","v":11370,"vw":4.557688},{"c":4.585,"h":4.585,"l":4.555,"n":179,"o":4.56,"t":"2026-10-21T16:00:00Z","v":13291,"vw":4.564468},{"c":4.56,"h":4.585,"l":4.555,"n":127,"o":4.585,"t":"2026-10-21T16:15:00Z","v":12554,"vw":4.567367},{"c":4.58,"h":4.595,"l":4.555,"n":214,"o":4.57,"t":"2026-10-21T16:30:00Z","v":10890,"vw":4.579212},{"c":4.58,"h":4.59,"l":4.575,"n":177,"o":4.58,"t":"2026-10-21T16:45:00Z","v":9713,"vw":4.582257},{"c":4.55,"h":4.58,"l":4.545,"n":162,"o":4.575,"t":"2026-10-21T17:00:00Z","v":6956,"vw":4.556773},{"c":4.62,"h":4.62,"l":4.535,"n":595,"o":4.545,"t":"2026-10-21T17:15:00Z","v":39448,"vw":4.577365},{"c":4.615,"h":4.625,"l":4.615,"n":117,"o":4.625,"t":"2026-10-21T17:30:00Z","v":7187,"vw":4.617097},{"c":4.615,"h":4.62,"l":4.605,"n":122,"o":4.615,"t":"2026-10-21T17:45:00Z","v":7785,"vw":4.612026},{"c":4.62,"h":4.625,"l":4.615,"n":81,"o":4.615,"t":"2026-10-21T18:00:00Z","v":3327,"vw":4.620223},{"c":4.595,"h":4.625,"l":4.595,"n":321,"o":4.625,"t":"2026-10-21T18:15:00Z","v":20773,"vw":4.608385},{"c":4.585,"h":4.615,"l":4.575,"n":582,"o":4.6,"t":"2026-10-21T18:30:00Z","v":27386,"vw":4.598707},{"c":4.545,"h":4.585,"l":4.535,"n":428,"o":4.585,"t":"2026-10-21T18:45:00Z","v":24132,"vw":4.552932},{"c":4.495,"h":4.54,"l":4.47,"n":437,"o":4.54,"t":"2026-10-21T19:00:00Z","v":29938,"vw":4.495024},{"c":4.53,"h":4.53,"l":4.495,"n":203,"o":4.495,"t":"2026-10-21T19:15:00Z","v":9482,"vw":4.508321},{"c":4.525,"h":4.555,"l":4.52,"n":400,"o":4.525,"t":"2026-10-21T19:30:00Z","v":35905,"vw":4.544703},{"c":4.53,"h":4.56,"l":4.52,"n":802,"o":4.525,"t":"2026-10-21T19:45:00Z","v":62879,"vw":4.532441},{"c":4.53,"h":4.53,"l":4.53,"n":11,"o":4.53,"t":"2026-10-21T20:00:00Z","v":57486,"vw":4.53},{"c":4.54,"h":4.54,"l":4.54,"n":2,"o":4.54,"t":"2026-10-21T20:30:00Z","v":207,"vw":4.54},{"c":4.475,"h":4.475,"l":4.475,"n":1,"o":4.475,"t":"2026-10-22T12:30:00Z","v":100,"vw":4.475},{"c":4.505,"h":4.55,"l":4.41,"n":171,"o":4.41,"t":"2026-10-22T13:30:00Z","v":18834,"vw":4.486837},{"c":4.5,"h":4.51,"l":4.46,"n":103,"o":4.51,"t":"2026-10-22T13:45:00Z","v":6837,"vw":4.491615},{"c":4.515,"h":4.52,"l":4.49,"n":284,"o":4.5,"t":"2026-10-22T14:00:00Z","v":17823,"vw":4.502805},{"c":4.575,"h":4.59,"l":4.52,"n":341,"o":4.52,"t":"2026-10-22T14:15:00Z","v":23980,"vw":4.549454},{"c":4.565,"h":4.58,"l":4.535,"n":212,"o":4.58,"t":"2026-10-22T14:30:00Z","v":10640,"vw":4.554646},{"c":4.6,"h":4.625,"l":4.565,"n":442,"o":4.565,"t":"2026-10-22T14:45:00Z","v":33550,"vw":4.597944},{"c":4.6,"h":4.6,"l":4.5823,"n":263,"o":4.6,"t":"2026-10-22T15:00:00Z","v":10323,"vw":4.594408},{"c":4.655,"h":4.68,"l":4.605,"n":336,"o":4.605,"t":"2026-10-22T15:15:00Z","v":27921,"vw":4.629886},{"c":4.69,"h":4.71,"l":4.66,"n":315,"o":4.66,"t":"2026-10-22T15:30:00Z","v":18913,"vw":4.680805},{"c":4.7,"h":4.73,"l":4.69,"n":192,"o":4.69,"t":"2026-10-22T15:45:00Z","v":8156,"vw":4.712326},{"c":4.685,"h":4.715,"l":4.68,"n":233,"o":4.695,"t":"2026-10-22T16:00:00Z","v":12748,"vw":4.693876},{"c":4.675,"h":4.705,"l":4.65,"n":260,"o":4.685,"t":"2026-10-22T16:15:00Z","v":14155,"vw":4.67886},{"c":4.67,"h":4.685,"l":4.67,"n":173,"o":4.68,"t":"2026-10-22T16:30:00Z","v":9884,"vw":4.677224},{"c":4.675,"h":4.675,"l":4.665,"n":134,"o":4.67,"t":"2026-10-22T16:45:00Z","v":6518,"vw":4.670858},{"c":4.645,"h":4.685,"l":4.64,"n":229,"o":4.68,"t":"2026-10-22T17:00:00Z","v":12042,"vw":4.663565},{"c":4.59,"h":4.65,"l":4.58,"n":547,"o":4.65,"t":"2026-10-22T17:15:00Z","v":52351,"vw":4.600117},{"c":4.6,"h":4.605,"l":4.59,"n":150,"o":4.595,"t":"2026-10-22T17:30:00Z","v":18304,"vw":4.59643},{"c":4.6,"h":4.6,"l":4.59,"n":102,"o":4.595,"t":"2026-10-22T17:45:00Z","v":4445,"vw":4.592289},{"c":4.625,"h":4.64,"l":4.565,"n":334,"o":4.595,"t":"2026-10-22T18:00:00Z","v":21073,"vw":4.605812},{"c":4.625,"h":4.64,"l":4.625,"n":131,"o":4.63,"t":"2026-10-22T18:15:00Z","v":5950,"vw":4.634489},{"c":4.615,"h":4.625,"l":4.615,"n":213,"o":4.62,"t":"2026-10-22T18:30:00Z","v":11400,"vw":4.619276},{"c":4.625,"h":4.63,"l":4.615,"n":164,"o":4.62,"t":"2026-10-22T18:45:00Z","v":6743,"vw":4.621522},{"c":4.62,"h":4.635,"l":4.615,"n":243,"o":4.625,"t":"2026-10-22T19:00:00Z","v":15765,"vw":4.62599},{"c":4.65,"h":4.66,"l":4.625,"n":200,"o":4.625,"t":"2026-10-22T19:15:00Z","v":20016,"vw":4.646483},{"c":4.645,"h":4.65,"l":4.63,"n":267,"o":4.65,"t":"2026-10-22T19:30:00Z","v":20471,"vw":4.645814},{"c":4.69,"h":4.69,"l":4.635,"n":1195,"o":4.65,"t":"2026-10-22T19:45:00Z","v":94149,"vw":4.663651},{"c":4.73,"h":4.73,"l":4.67,"n":29,"o":4.67,"t":"2026-10-22T20:00:00Z","v":63485,"vw":4.670138},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-22T22:00:00Z","v":3421,"vw":4.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.375,"strike":7.398766661774707,"iv":1.9834886542534538,"gamma":0.1372501423381161,"theta":-0.015751510469293635,"vega":0.004532741706740665,"rho":0.0007999109129462004,"breakevenPct":66.46181288596803},{"delta":0.35,"premium":0.375,"strike":6.638345133700506,"iv":1.6589440466511212,"gamma":0.19384262868162017,"theta":-0.013581488712137827,"vega":0.004742027430214392,"rho":0.000980521930420525,"breakevenPct":50.17869665311575},{"delta":0.4,"premium":0.375,"strike":5.877923605626304,"iv":1.3343994390487879,"gamma":0.2504351150251243,"theta":-0.011411466954982016,"vega":0.004951313153688119,"rho":0.0011611329478948495,"breakevenPct":33.89558042026346},{"delta":0.45,"premium":0.375,"strike":5.117502077552102,"iv":1.0098548314464553,"gamma":0.3070276013686283,"theta":-0.009241445197826208,"vega":0.005160598877161847,"rho":0.001341743965369174,"breakevenPct":17.612464187411184}],"put":[{"delta":0.55,"premium":1.2978978982217237,"strike":5.497664331357471,"iv":1.3959389740729649,"gamma":0.21906682907261688,"theta":-0.011761217335690586,"vega":0.005006868120367006,"rho":-0.0030569665213945768,"breakevenPct":10.069241260476499},{"delta":0.6,"premium":1.7673925504457513,"strike":6.019325056050835,"iv":1.5134850684890704,"gamma":0.19680983648626146,"theta":-0.012035030056540255,"vega":0.004804423802093428,"rho":-0.0036103710993665157,"breakevenPct":8.952194740790496},{"delta":0.65,"premium":2.23688720266978,"strike":6.5409857807442,"iv":1.631031162905176,"gamma":0.174552843899906,"theta":-0.012308842777389925,"vega":0.00460197948381985,"rho":-0.004163775677338456,"breakevenPct":7.835148221104488},{"delta":0.7,"premium":2.7063818548938077,"strike":7.062646505437565,"iv":1.7485772573212812,"gamma":0.1522958513135506,"theta":-0.012582655498239595,"vega":0.0043995351655462716,"rho":-0.004717180255310395,"breakevenPct":6.718101701418483}]},"raw":{"call":[{"delta":0.3,"premium":0.375,"strike":7.398766661774707,"iv":1.9834886542534538,"gamma":0.1372501423381161,"theta":-0.015751510469293635,"vega":0.004532741706740665,"rho":0.0007999109129462004,"breakevenPct":66.46181288596803},{"delta":0.35,"premium":0.375,"strike":6.638345133700506,"iv":1.6589440466511212,"gamma":0.19384262868162017,"theta":-0.013581488712137827,"vega":0.004742027430214392,"rho":0.000980521930420525,"breakevenPct":50.17869665311575},{"delta":0.4,"premium":0.375,"strike":5.877923605626304,"iv":1.3343994390487879,"gamma":0.2504351150251243,"theta":-0.011411466954982016,"vega":0.004951313153688119,"rho":0.0011611329478948495,"breakevenPct":33.89558042026346},{"delta":0.45,"premium":0.375,"strike":5.117502077552102,"iv":1.0098548314464553,"gamma":0.3070276013686283,"theta":-0.009241445197826208,"vega":0.005160598877161847,"rho":0.001341743965369174,"breakevenPct":17.612464187411184}],"put":[{"delta":0.55,"premium":1.2978978982217237,"strike":5.497664331357471,"iv":1.3959389740729649,"gamma":0.21906682907261688,"theta":-0.011761217335690586,"vega":0.005006868120367006,"rho":-0.0030569665213945768,"breakevenPct":10.069241260476499},{"delta":0.6,"premium":1.7673925504457513,"strike":6.019325056050835,"iv":1.5134850684890704,"gamma":0.19680983648626146,"theta":-0.012035030056540255,"vega":0.004804423802093428,"rho":-0.0036103710993665157,"breakevenPct":8.952194740790496},{"delta":0.65,"premium":2.23688720266978,"strike":6.5409857807442,"iv":1.631031162905176,"gamma":0.174552843899906,"theta":-0.012308842777389925,"vega":0.00460197948381985,"rho":-0.004163775677338456,"breakevenPct":7.835148221104488},{"delta":0.7,"premium":2.7063818548938077,"strike":7.062646505437565,"iv":1.7485772573212812,"gamma":0.1522958513135506,"theta":-0.012582655498239595,"vega":0.0043995351655462716,"rho":-0.004717180255310395,"breakevenPct":6.718101701418483}]}},"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"}}