{"symbol":"ZURA","url":"https://intraalpha.com/companies/ZURA","capturedAt":"2026-10-22T23:21:36.051Z","state":"ready","quote":{"symbol":"ZURA","last_price":3.66,"prev_close":4.13,"regular_close":3.53,"change":-0.47,"change_pct":-11.3801,"regular_change":-0.6,"regular_change_pct":-14.5278,"extended_change":0.13,"extended_change_pct":3.6827,"bid":3.65,"ask":3.73,"bid_size":5700,"ask_size":5000,"volume":8807064,"vwap":3.927204,"open":4.38,"high":4.47,"low":3.5,"close":3.53,"trade_count":34174,"last_trade_at":"2026-10-22T23:21:27.355797994Z","last_quote_at":"2026-10-22T23:13:36.006265763Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:21:32.627550368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ZURA","fetched_at":"2026-10-22T23:21:35.477370+00:00","name":"Zura Bio Limited Class A Ordinary Shares","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Zura Bio Limited (Ticker: ZURA) is a biotechnology firm dedicated to developing breakthrough therapies for autoimmune disorders and rare diseases. The company features a diverse pipeline of drug candidates, underpinned by rigorous research methodologies and clinical trials that validate their efficacy and safety profiles. With a leadership team experienced in biopharmaceuticals and strong strategic partnerships, Zura Bio is well-positioned to capitalize on growth opportunities in the sector, making it an attractive investment prospect for institutional investors seeking exposure to innovative therapeutic solutions.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":395774000,"ebitda":-92689000,"pe_ratio":null,"peg_ratio":null,"book_value":2.065,"dividend_per_share":null,"dividend_yield":null,"eps":-1.15,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.312,"return_on_equity_ttm":-0.51,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":18,"analyst_number":1,"beta":0.009,"fifty_two_week_high":7.44,"fifty_two_week_low":3.25,"fifty_day_ma":4.924,"two_hundred_day_ma":5.28,"shares_outstanding":95829000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.1,"ev_to_revenue":null,"ev_to_ebitda":-2.344},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:21:35.477370+00:00"},"optionObservedAt":"2026-10-22T19:55:38.501Z","bars":[{"c":4.25,"h":4.51,"l":4.25,"n":26,"o":4.4,"t":"2026-10-15T08:00:00Z","v":10031,"vw":4.459609},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-10-15T08:25:00Z","v":268,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-15T08:40:00Z","v":1334,"vw":4.5},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-15T08:45:00Z","v":356,"vw":4.55},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-15T08:55:00Z","v":200,"vw":4.45},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T09:10:00Z","v":263,"vw":4.5},{"c":4.5009,"h":4.5009,"l":4.5009,"n":2,"o":4.5009,"t":"2026-10-15T09:50:00Z","v":465,"vw":4.5009},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T10:00:00Z","v":980,"vw":4.52},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-15T10:05:00Z","v":196,"vw":4.52},{"c":4.48,"h":4.497,"l":4.48,"n":3,"o":4.497,"t":"2026-10-15T11:00:00Z","v":1294,"vw":4.486725},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-15T11:05:00Z","v":100,"vw":4.46},{"c":4.5,"h":4.5,"l":4.47,"n":14,"o":4.47,"t":"2026-10-15T11:10:00Z","v":1500,"vw":4.492655},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-15T11:15:00Z","v":200,"vw":4.49},{"c":4.46,"h":4.5131,"l":4.46,"n":2,"o":4.5131,"t":"2026-10-15T11:20:00Z","v":750,"vw":4.4954},{"c":4.472,"h":4.472,"l":4.46,"n":10,"o":4.46,"t":"2026-10-15T11:25:00Z","v":324,"vw":4.466},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-15T11:35:00Z","v":1500,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-15T11:40:00Z","v":186,"vw":4.42},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-15T11:55:00Z","v":500,"vw":4.43},{"c":4.435,"h":4.435,"l":4.435,"n":5,"o":4.435,"t":"2026-10-15T12:25:00Z","v":1000,"vw":4.435},{"c":4.4139,"h":4.435,"l":4.4139,"n":7,"o":4.435,"t":"2026-10-15T12:35:00Z","v":7600,"vw":4.417554},{"c":4.4042,"h":4.4042,"l":4.4042,"n":1,"o":4.4042,"t":"2026-10-15T12:55:00Z","v":1000,"vw":4.4042},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-10-15T13:05:00Z","v":367,"vw":4.45},{"c":4.4547,"h":4.4547,"l":4.4547,"n":1,"o":4.4547,"t":"2026-10-15T13:10:00Z","v":250,"vw":4.4547},{"c":4.4,"h":4.45,"l":4.4,"n":7,"o":4.4071,"t":"2026-10-15T13:20:00Z","v":3836,"vw":4.403573},{"c":4.5014,"h":4.5014,"l":4.5014,"n":3,"o":4.5014,"t":"2026-10-15T13:25:00Z","v":1546,"vw":4.5014},{"c":4.45,"h":4.5,"l":4.42,"n":323,"o":4.42,"t":"2026-10-15T13:30:00Z","v":94746,"vw":4.458202},{"c":4.4,"h":4.465,"l":4.4,"n":252,"o":4.46,"t":"2026-10-15T13:35:00Z","v":60215,"vw":4.439629},{"c":4.4462,"h":4.455,"l":4.39,"n":472,"o":4.4,"t":"2026-10-15T13:40:00Z","v":63794,"vw":4.432901},{"c":4.355,"h":4.45,"l":4.34,"n":353,"o":4.45,"t":"2026-10-15T13:45:00Z","v":68964,"vw":4.396432},{"c":4.395,"h":4.4,"l":4.3501,"n":318,"o":4.3501,"t":"2026-10-15T13:50:00Z","v":70922,"vw":4.382825},{"c":4.355,"h":4.395,"l":4.3115,"n":341,"o":4.395,"t":"2026-10-15T13:55:00Z","v":55275,"vw":4.362369},{"c":4.32,"h":4.355,"l":4.32,"n":361,"o":4.355,"t":"2026-10-15T14:00:00Z","v":72733,"vw":4.338652},{"c":4.34,"h":4.37,"l":4.3,"n":456,"o":4.31,"t":"2026-10-15T14:05:00Z","v":61829,"vw":4.33163},{"c":4.375,"h":4.375,"l":4.3212,"n":327,"o":4.345,"t":"2026-10-15T14:10:00Z","v":34184,"vw":4.340387},{"c":4.375,"h":4.385,"l":4.355,"n":248,"o":4.37,"t":"2026-10-15T14:15:00Z","v":27912,"vw":4.368936},{"c":4.31,"h":4.375,"l":4.31,"n":189,"o":4.37,"t":"2026-10-15T14:20:00Z","v":25572,"vw":4.326302},{"c":4.24,"h":4.305,"l":4.235,"n":540,"o":4.305,"t":"2026-10-15T14:25:00Z","v":88518,"vw":4.264146},{"c":4.195,"h":4.24,"l":4.1803,"n":359,"o":4.235,"t":"2026-10-15T14:30:00Z","v":88083,"vw":4.201143},{"c":4.255,"h":4.255,"l":4.1901,"n":434,"o":4.1901,"t":"2026-10-15T14:35:00Z","v":82087,"vw":4.232556},{"c":4.295,"h":4.3,"l":4.235,"n":427,"o":4.24,"t":"2026-10-15T14:40:00Z","v":107534,"vw":4.266702},{"c":4.26,"h":4.305,"l":4.26,"n":405,"o":4.295,"t":"2026-10-15T14:45:00Z","v":38990,"vw":4.289555},{"c":4.25,"h":4.27,"l":4.23,"n":297,"o":4.26,"t":"2026-10-15T14:50:00Z","v":38212,"vw":4.255269},{"c":4.205,"h":4.265,"l":4.195,"n":838,"o":4.25,"t":"2026-10-15T14:55:00Z","v":327979,"vw":4.220815},{"c":4.205,"h":4.25,"l":4.2,"n":704,"o":4.21,"t":"2026-10-15T15:00:00Z","v":271066,"vw":4.222418},{"c":4.2298,"h":4.2298,"l":4.18,"n":289,"o":4.2001,"t":"2026-10-15T15:05:00Z","v":108036,"vw":4.193661},{"c":4.224,"h":4.225,"l":4.2,"n":163,"o":4.225,"t":"2026-10-15T15:10:00Z","v":43141,"vw":4.21396},{"c":4.235,"h":4.24,"l":4.225,"n":156,"o":4.23,"t":"2026-10-15T15:15:00Z","v":16034,"vw":4.231239},{"c":4.195,"h":4.24,"l":4.185,"n":411,"o":4.2375,"t":"2026-10-15T15:20:00Z","v":98835,"vw":4.19958},{"c":4.225,"h":4.23,"l":4.195,"n":312,"o":4.195,"t":"2026-10-15T15:25:00Z","v":62079,"vw":4.212821},{"c":4.2099,"h":4.23,"l":4.185,"n":347,"o":4.225,"t":"2026-10-15T15:30:00Z","v":75733,"vw":4.20437},{"c":4.205,"h":4.22,"l":4.2037,"n":209,"o":4.2041,"t":"2026-10-15T15:35:00Z","v":34346,"vw":4.208779},{"c":4.175,"h":4.21,"l":4.17,"n":218,"o":4.205,"t":"2026-10-15T15:40:00Z","v":51095,"vw":4.201309},{"c":4.165,"h":4.185,"l":4.165,"n":246,"o":4.17,"t":"2026-10-15T15:45:00Z","v":66315,"vw":4.172459},{"c":4.17,"h":4.175,"l":4.16,"n":286,"o":4.165,"t":"2026-10-15T15:50:00Z","v":39149,"vw":4.167917},{"c":4.16,"h":4.175,"l":4.16,"n":161,"o":4.175,"t":"2026-10-15T15:55:00Z","v":9606,"vw":4.164577},{"c":4.155,"h":4.17,"l":4.15,"n":248,"o":4.16,"t":"2026-10-15T16:00:00Z","v":34592,"vw":4.162976},{"c":4.205,"h":4.21,"l":4.155,"n":341,"o":4.16,"t":"2026-10-15T16:05:00Z","v":62509,"vw":4.181345},{"c":4.185,"h":4.205,"l":4.18,"n":147,"o":4.205,"t":"2026-10-15T16:10:00Z","v":19372,"vw":4.189002},{"c":4.185,"h":4.2,"l":4.18,"n":243,"o":4.1874,"t":"2026-10-15T16:15:00Z","v":37201,"vw":4.191346},{"c":4.195,"h":4.205,"l":4.185,"n":203,"o":4.187,"t":"2026-10-15T16:20:00Z","v":28733,"vw":4.189873},{"c":4.199,"h":4.2,"l":4.185,"n":139,"o":4.19,"t":"2026-10-15T16:25:00Z","v":16358,"vw":4.195818},{"c":4.2,"h":4.21,"l":4.195,"n":138,"o":4.195,"t":"2026-10-15T16:30:00Z","v":17206,"vw":4.201599},{"c":4.245,"h":4.255,"l":4.2,"n":309,"o":4.205,"t":"2026-10-15T16:35:00Z","v":40771,"vw":4.233189},{"c":4.265,"h":4.275,"l":4.245,"n":319,"o":4.245,"t":"2026-10-15T16:40:00Z","v":37207,"vw":4.257583},{"c":4.295,"h":4.34,"l":4.26,"n":683,"o":4.265,"t":"2026-10-15T16:45:00Z","v":107860,"vw":4.305105},{"c":4.275,"h":4.3,"l":4.255,"n":336,"o":4.295,"t":"2026-10-15T16:50:00Z","v":81466,"vw":4.274813},{"c":4.265,"h":4.27,"l":4.255,"n":145,"o":4.27,"t":"2026-10-15T16:55:00Z","v":21633,"vw":4.261143},{"c":4.26,"h":4.26,"l":4.25,"n":168,"o":4.26,"t":"2026-10-15T17:00:00Z","v":16527,"vw":4.257276},{"c":4.2633,"h":4.285,"l":4.26,"n":220,"o":4.268,"t":"2026-10-15T17:05:00Z","v":38784,"vw":4.271677},{"c":4.26,"h":4.27,"l":4.26,"n":80,"o":4.265,"t":"2026-10-15T17:10:00Z","v":7600,"vw":4.260975},{"c":4.295,"h":4.3,"l":4.26,"n":347,"o":4.26,"t":"2026-10-15T17:15:00Z","v":29913,"vw":4.279373},{"c":4.275,"h":4.3,"l":4.255,"n":491,"o":4.295,"t":"2026-10-15T17:20:00Z","v":66962,"vw":4.281249},{"c":4.26,"h":4.2799,"l":4.26,"n":167,"o":4.275,"t":"2026-10-15T17:25:00Z","v":16943,"vw":4.273256},{"c":4.25,"h":4.265,"l":4.25,"n":145,"o":4.265,"t":"2026-10-15T17:30:00Z","v":11445,"vw":4.258349},{"c":4.24,"h":4.26,"l":4.24,"n":183,"o":4.2599,"t":"2026-10-15T17:35:00Z","v":17037,"vw":4.253295},{"c":4.25,"h":4.255,"l":4.235,"n":218,"o":4.24,"t":"2026-10-15T17:40:00Z","v":30951,"vw":4.247099},{"c":4.24,"h":4.25,"l":4.24,"n":128,"o":4.245,"t":"2026-10-15T17:45:00Z","v":12090,"vw":4.244789},{"c":4.255,"h":4.255,"l":4.24,"n":163,"o":4.245,"t":"2026-10-15T17:50:00Z","v":20992,"vw":4.246694},{"c":4.245,"h":4.255,"l":4.235,"n":241,"o":4.255,"t":"2026-10-15T17:55:00Z","v":26689,"vw":4.242174},{"c":4.245,"h":4.245,"l":4.2301,"n":117,"o":4.24,"t":"2026-10-15T18:00:00Z","v":9129,"vw":4.240052},{"c":4.215,"h":4.245,"l":4.215,"n":205,"o":4.24,"t":"2026-10-15T18:05:00Z","v":30713,"vw":4.226239},{"c":4.2,"h":4.22,"l":4.2,"n":125,"o":4.215,"t":"2026-10-15T18:10:00Z","v":19741,"vw":4.210494},{"c":4.215,"h":4.22,"l":4.2,"n":143,"o":4.2,"t":"2026-10-15T18:15:00Z","v":14870,"vw":4.213979},{"c":4.21,"h":4.215,"l":4.21,"n":111,"o":4.215,"t":"2026-10-15T18:20:00Z","v":6182,"vw":4.212162},{"c":4.2,"h":4.21,"l":4.2,"n":148,"o":4.205,"t":"2026-10-15T18:25:00Z","v":11220,"vw":4.20491},{"c":4.2,"h":4.21,"l":4.2,"n":135,"o":4.2,"t":"2026-10-15T18:30:00Z","v":6150,"vw":4.201852},{"c":4.21,"h":4.215,"l":4.205,"n":209,"o":4.205,"t":"2026-10-15T18:35:00Z","v":21753,"vw":4.209153},{"c":4.2299,"h":4.2299,"l":4.21,"n":250,"o":4.21,"t":"2026-10-15T18:40:00Z","v":21795,"vw":4.218751},{"c":4.25,"h":4.25,"l":4.205,"n":296,"o":4.22,"t":"2026-10-15T18:45:00Z","v":47139,"vw":4.222158},{"c":4.275,"h":4.2899,"l":4.255,"n":256,"o":4.255,"t":"2026-10-15T18:50:00Z","v":60546,"vw":4.277521},{"c":4.275,"h":4.295,"l":4.26,"n":433,"o":4.275,"t":"2026-10-15T18:55:00Z","v":146334,"vw":4.279147},{"c":4.315,"h":4.335,"l":4.265,"n":1439,"o":4.275,"t":"2026-10-15T19:00:00Z","v":221964,"vw":4.309266},{"c":4.325,"h":4.34,"l":4.31,"n":369,"o":4.3114,"t":"2026-10-15T19:05:00Z","v":86609,"vw":4.325148},{"c":4.335,"h":4.34,"l":4.32,"n":205,"o":4.325,"t":"2026-10-15T19:10:00Z","v":25830,"vw":4.328906},{"c":4.33,"h":4.34,"l":4.33,"n":137,"o":4.34,"t":"2026-10-15T19:15:00Z","v":15892,"vw":4.333504},{"c":4.32,"h":4.34,"l":4.32,"n":208,"o":4.33,"t":"2026-10-15T19:20:00Z","v":18674,"vw":4.331302},{"c":4.3,"h":4.325,"l":4.3,"n":187,"o":4.32,"t":"2026-10-15T19:25:00Z","v":15356,"vw":4.312639},{"c":4.31,"h":4.31,"l":4.295,"n":256,"o":4.3014,"t":"2026-10-15T19:30:00Z","v":22585,"vw":4.303519},{"c":4.315,"h":4.315,"l":4.3,"n":353,"o":4.31,"t":"2026-10-15T19:35:00Z","v":45537,"vw":4.308349},{"c":4.315,"h":4.345,"l":4.315,"n":489,"o":4.315,"t":"2026-10-15T19:40:00Z","v":71369,"vw":4.332289},{"c":4.315,"h":4.36,"l":4.31,"n":733,"o":4.32,"t":"2026-10-15T19:45:00Z","v":129492,"vw":4.329201},{"c":4.31,"h":4.31,"l":4.28,"n":642,"o":4.31,"t":"2026-10-15T19:50:00Z","v":129196,"vw":4.286463},{"c":4.275,"h":4.315,"l":4.27,"n":2579,"o":4.31,"t":"2026-10-15T19:55:00Z","v":459905,"vw":4.292317},{"c":4.24,"h":4.28,"l":4.24,"n":51,"o":4.28,"t":"2026-10-15T20:00:00Z","v":223241,"vw":4.279654},{"c":4.2406,"h":4.2406,"l":4.2406,"n":1,"o":4.2406,"t":"2026-10-15T20:10:00Z","v":500,"vw":4.2406},{"c":4.2407,"h":4.2407,"l":4.2407,"n":1,"o":4.2407,"t":"2026-10-15T20:20:00Z","v":382,"vw":4.2407},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-15T20:25:00Z","v":3044,"vw":4.25},{"c":4.31,"h":4.31,"l":4.305,"n":5,"o":4.305,"t":"2026-10-15T21:20:00Z","v":1274,"vw":4.309059},{"c":4.26,"h":4.27,"l":4.25,"n":8,"o":4.27,"t":"2026-10-15T22:50:00Z","v":2020,"vw":4.2585},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-15T22:55:00Z","v":2000,"vw":4.26},{"c":4.253,"h":4.253,"l":4.253,"n":1,"o":4.253,"t":"2026-10-15T23:55:00Z","v":1196,"vw":4.253},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-16T09:35:00Z","v":333,"vw":4.35},{"c":4.3,"h":4.32,"l":4.3,"n":5,"o":4.32,"t":"2026-10-16T10:20:00Z","v":5241,"vw":4.319231},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T11:00:00Z","v":2350,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-16T11:10:00Z","v":666,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":3,"o":4.3,"t":"2026-10-16T11:15:00Z","v":2270,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":12,"o":4.3,"t":"2026-10-16T11:20:00Z","v":4379,"vw":4.3},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-16T11:30:00Z","v":188,"vw":4.32},{"c":4.36,"h":4.36,"l":4.35,"n":2,"o":4.35,"t":"2026-10-16T11:45:00Z","v":427,"vw":4.356721},{"c":4.25,"h":4.29,"l":4.25,"n":35,"o":4.29,"t":"2026-10-16T12:20:00Z","v":3099,"vw":4.284655},{"c":4.2499,"h":4.28,"l":4.24,"n":17,"o":4.26,"t":"2026-10-16T12:25:00Z","v":6385,"vw":4.253238},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-16T12:30:00Z","v":300,"vw":4.24},{"c":4.2008,"h":4.2008,"l":4.2008,"n":1,"o":4.2008,"t":"2026-10-16T13:05:00Z","v":250,"vw":4.2008},{"c":4.285,"h":4.35,"l":4.26,"n":524,"o":4.3,"t":"2026-10-16T13:30:00Z","v":186697,"vw":4.302266},{"c":4.285,"h":4.32,"l":4.265,"n":206,"o":4.28,"t":"2026-10-16T13:35:00Z","v":54150,"vw":4.289981},{"c":4.298,"h":4.34,"l":4.25,"n":198,"o":4.28,"t":"2026-10-16T13:40:00Z","v":56074,"vw":4.285178},{"c":4.215,"h":4.29,"l":4.21,"n":202,"o":4.29,"t":"2026-10-16T13:45:00Z","v":102011,"vw":4.247865},{"c":4.215,"h":4.215,"l":4.18,"n":179,"o":4.215,"t":"2026-10-16T13:50:00Z","v":71049,"vw":4.194368},{"c":4.245,"h":4.245,"l":4.2,"n":133,"o":4.215,"t":"2026-10-16T13:55:00Z","v":19803,"vw":4.220073},{"c":4.17,"h":4.25,"l":4.17,"n":218,"o":4.24,"t":"2026-10-16T14:00:00Z","v":93998,"vw":4.212428},{"c":4.195,"h":4.205,"l":4.165,"n":180,"o":4.165,"t":"2026-10-16T14:05:00Z","v":33064,"vw":4.181821},{"c":4.195,"h":4.205,"l":4.175,"n":159,"o":4.195,"t":"2026-10-16T14:10:00Z","v":43722,"vw":4.186887},{"c":4.165,"h":4.205,"l":4.165,"n":145,"o":4.2,"t":"2026-10-16T14:15:00Z","v":34929,"vw":4.177492},{"c":4.145,"h":4.165,"l":4.135,"n":305,"o":4.165,"t":"2026-10-16T14:20:00Z","v":74825,"vw":4.147826},{"c":4.132,"h":4.155,"l":4.13,"n":216,"o":4.145,"t":"2026-10-16T14:25:00Z","v":40448,"vw":4.14147},{"c":4.115,"h":4.135,"l":4.095,"n":265,"o":4.13,"t":"2026-10-16T14:30:00Z","v":47923,"vw":4.110386},{"c":4.115,"h":4.125,"l":4.11,"n":123,"o":4.115,"t":"2026-10-16T14:35:00Z","v":26044,"vw":4.120387},{"c":4.105,"h":4.13,"l":4.095,"n":248,"o":4.115,"t":"2026-10-16T14:40:00Z","v":47996,"vw":4.111866},{"c":4.095,"h":4.105,"l":4.09,"n":230,"o":4.105,"t":"2026-10-16T14:45:00Z","v":40232,"vw":4.094794},{"c":4.085,"h":4.105,"l":4.075,"n":232,"o":4.095,"t":"2026-10-16T14:50:00Z","v":43415,"vw":4.091772},{"c":4.085,"h":4.0854,"l":4.07,"n":122,"o":4.085,"t":"2026-10-16T14:55:00Z","v":15986,"vw":4.079281},{"c":4.055,"h":4.08,"l":4.05,"n":146,"o":4.08,"t":"2026-10-16T15:00:00Z","v":34560,"vw":4.066989},{"c":4.035,"h":4.06,"l":4.02,"n":469,"o":4.05,"t":"2026-10-16T15:05:00Z","v":137808,"vw":4.036357},{"c":4.065,"h":4.0699,"l":4.025,"n":203,"o":4.035,"t":"2026-10-16T15:10:00Z","v":38180,"vw":4.037602},{"c":4.025,"h":4.07,"l":4.025,"n":292,"o":4.06,"t":"2026-10-16T15:15:00Z","v":59265,"vw":4.055967},{"c":3.975,"h":4.0299,"l":3.975,"n":457,"o":4.0299,"t":"2026-10-16T15:20:00Z","v":181554,"vw":3.99325},{"c":4.0038,"h":4.005,"l":3.975,"n":285,"o":3.975,"t":"2026-10-16T15:25:00Z","v":78748,"vw":3.98599},{"c":4.0299,"h":4.03,"l":4,"n":260,"o":4,"t":"2026-10-16T15:30:00Z","v":43135,"vw":4.018681},{"c":3.985,"h":4.03,"l":3.985,"n":259,"o":4.025,"t":"2026-10-16T15:35:00Z","v":38530,"vw":4.000726},{"c":4.015,"h":4.04,"l":3.985,"n":640,"o":3.985,"t":"2026-10-16T15:40:00Z","v":125667,"vw":4.014641},{"c":4,"h":4.015,"l":4,"n":107,"o":4.015,"t":"2026-10-16T15:45:00Z","v":11072,"vw":4.010081},{"c":4.005,"h":4.03,"l":3.99,"n":304,"o":4.005,"t":"2026-10-16T15:50:00Z","v":77352,"vw":4.006202},{"c":3.9999,"h":4.01,"l":3.99,"n":121,"o":4.005,"t":"2026-10-16T15:55:00Z","v":28714,"vw":4.004032},{"c":3.975,"h":3.9999,"l":3.96,"n":216,"o":3.995,"t":"2026-10-16T16:00:00Z","v":52415,"vw":3.976887},{"c":3.955,"h":3.975,"l":3.95,"n":187,"o":3.975,"t":"2026-10-16T16:05:00Z","v":26533,"vw":3.960595},{"c":3.975,"h":3.99,"l":3.94,"n":524,"o":3.95,"t":"2026-10-16T16:10:00Z","v":91518,"vw":3.965029},{"c":3.99,"h":3.99,"l":3.97,"n":156,"o":3.975,"t":"2026-10-16T16:15:00Z","v":37114,"vw":3.981524},{"c":3.965,"h":3.99,"l":3.96,"n":191,"o":3.985,"t":"2026-10-16T16:20:00Z","v":46632,"vw":3.978101},{"c":3.945,"h":3.99,"l":3.945,"n":391,"o":3.96,"t":"2026-10-16T16:25:00Z","v":98335,"vw":3.971652},{"c":3.965,"h":3.975,"l":3.935,"n":187,"o":3.945,"t":"2026-10-16T16:30:00Z","v":30747,"vw":3.952723},{"c":3.975,"h":3.9864,"l":3.955,"n":391,"o":3.965,"t":"2026-10-16T16:35:00Z","v":117690,"vw":3.969159},{"c":3.9777,"h":3.98,"l":3.9623,"n":215,"o":3.98,"t":"2026-10-16T16:40:00Z","v":59581,"vw":3.970099},{"c":3.975,"h":3.99,"l":3.975,"n":114,"o":3.975,"t":"2026-10-16T16:45:00Z","v":13126,"vw":3.980245},{"c":3.96,"h":3.975,"l":3.95,"n":343,"o":3.97,"t":"2026-10-16T16:50:00Z","v":89563,"vw":3.957634},{"c":3.955,"h":3.965,"l":3.945,"n":124,"o":3.96,"t":"2026-10-16T16:55:00Z","v":33199,"vw":3.958286},{"c":3.93,"h":3.955,"l":3.93,"n":124,"o":3.955,"t":"2026-10-16T17:00:00Z","v":25774,"vw":3.948426},{"c":3.94,"h":3.945,"l":3.93,"n":258,"o":3.93,"t":"2026-10-16T17:05:00Z","v":53097,"vw":3.938465},{"c":3.93,"h":3.95,"l":3.93,"n":205,"o":3.94,"t":"2026-10-16T17:10:00Z","v":61764,"vw":3.940097},{"c":3.92,"h":3.94,"l":3.92,"n":256,"o":3.935,"t":"2026-10-16T17:15:00Z","v":51967,"vw":3.925043},{"c":3.925,"h":3.93,"l":3.91,"n":234,"o":3.93,"t":"2026-10-16T17:20:00Z","v":45146,"vw":3.921183},{"c":3.93,"h":3.93,"l":3.922,"n":93,"o":3.925,"t":"2026-10-16T17:25:00Z","v":12188,"vw":3.927324},{"c":3.95,"h":3.95,"l":3.92,"n":178,"o":3.92,"t":"2026-10-16T17:30:00Z","v":33387,"vw":3.939229},{"c":3.915,"h":3.95,"l":3.915,"n":185,"o":3.9474,"t":"2026-10-16T17:35:00Z","v":34455,"vw":3.926143},{"c":3.915,"h":3.925,"l":3.91,"n":118,"o":3.915,"t":"2026-10-16T17:40:00Z","v":15796,"vw":3.919382},{"c":3.935,"h":3.9468,"l":3.915,"n":232,"o":3.915,"t":"2026-10-16T17:45:00Z","v":31348,"vw":3.931313},{"c":3.915,"h":3.935,"l":3.91,"n":165,"o":3.93,"t":"2026-10-16T17:50:00Z","v":23107,"vw":3.927954},{"c":3.925,"h":3.9256,"l":3.915,"n":140,"o":3.915,"t":"2026-10-16T17:55:00Z","v":20380,"vw":3.921196},{"c":3.895,"h":3.925,"l":3.89,"n":229,"o":3.925,"t":"2026-10-16T18:00:00Z","v":36496,"vw":3.90262},{"c":3.9,"h":3.92,"l":3.88,"n":496,"o":3.895,"t":"2026-10-16T18:05:00Z","v":97209,"vw":3.898443},{"c":3.895,"h":3.9,"l":3.88,"n":206,"o":3.89,"t":"2026-10-16T18:10:00Z","v":28085,"vw":3.892919},{"c":3.885,"h":3.895,"l":3.875,"n":180,"o":3.895,"t":"2026-10-16T18:15:00Z","v":41575,"vw":3.882592},{"c":3.905,"h":3.9071,"l":3.88,"n":203,"o":3.885,"t":"2026-10-16T18:20:00Z","v":39503,"vw":3.893533},{"c":3.9099,"h":3.91,"l":3.9,"n":159,"o":3.905,"t":"2026-10-16T18:25:00Z","v":17790,"vw":3.903902},{"c":3.9073,"h":3.9073,"l":3.895,"n":180,"o":3.9,"t":"2026-10-16T18:30:00Z","v":23579,"vw":3.901029},{"c":3.915,"h":3.915,"l":3.9,"n":151,"o":3.905,"t":"2026-10-16T18:35:00Z","v":13725,"vw":3.906313},{"c":3.915,"h":3.9155,"l":3.905,"n":191,"o":3.915,"t":"2026-10-16T18:40:00Z","v":36888,"vw":3.912035},{"c":3.915,"h":3.93,"l":3.9125,"n":123,"o":3.92,"t":"2026-10-16T18:45:00Z","v":14615,"vw":3.920379},{"c":3.91,"h":3.92,"l":3.91,"n":90,"o":3.915,"t":"2026-10-16T18:50:00Z","v":15756,"vw":3.914103},{"c":3.895,"h":3.92,"l":3.89,"n":362,"o":3.91,"t":"2026-10-16T18:55:00Z","v":72819,"vw":3.902056},{"c":3.885,"h":3.9,"l":3.885,"n":185,"o":3.895,"t":"2026-10-16T19:00:00Z","v":31932,"vw":3.891707},{"c":3.895,"h":3.895,"l":3.88,"n":232,"o":3.89,"t":"2026-10-16T19:05:00Z","v":36345,"vw":3.889144},{"c":3.905,"h":3.91,"l":3.895,"n":193,"o":3.895,"t":"2026-10-16T19:10:00Z","v":22806,"vw":3.901815},{"c":3.9,"h":3.905,"l":3.885,"n":294,"o":3.905,"t":"2026-10-16T19:15:00Z","v":75438,"vw":3.894424},{"c":3.9,"h":3.92,"l":3.89,"n":213,"o":3.905,"t":"2026-10-16T19:20:00Z","v":61779,"vw":3.905719},{"c":3.905,"h":3.91,"l":3.89,"n":285,"o":3.89,"t":"2026-10-16T19:25:00Z","v":43787,"vw":3.900973},{"c":3.895,"h":3.91,"l":3.885,"n":421,"o":3.905,"t":"2026-10-16T19:30:00Z","v":61021,"vw":3.893988},{"c":3.875,"h":3.91,"l":3.875,"n":368,"o":3.9,"t":"2026-10-16T19:35:00Z","v":73275,"vw":3.892117},{"c":3.865,"h":3.89,"l":3.865,"n":413,"o":3.88,"t":"2026-10-16T19:40:00Z","v":80326,"vw":3.878823},{"c":3.89,"h":3.895,"l":3.86,"n":514,"o":3.865,"t":"2026-10-16T19:45:00Z","v":179237,"vw":3.867624},{"c":3.88,"h":3.895,"l":3.875,"n":711,"o":3.885,"t":"2026-10-16T19:50:00Z","v":118600,"vw":3.887006},{"c":3.9,"h":3.905,"l":3.865,"n":1492,"o":3.89,"t":"2026-10-16T19:55:00Z","v":295640,"vw":3.886061},{"c":4,"h":4,"l":3.88,"n":36,"o":3.88,"t":"2026-10-16T20:00:00Z","v":333190,"vw":3.882112},{"c":3.9212,"h":3.9212,"l":3.9,"n":2,"o":3.9,"t":"2026-10-16T20:05:00Z","v":6000,"vw":3.9106},{"c":3.93,"h":3.93,"l":3.93,"n":6,"o":3.93,"t":"2026-10-16T20:10:00Z","v":758,"vw":3.93},{"c":3.9899,"h":3.9899,"l":3.9899,"n":1,"o":3.9899,"t":"2026-10-16T20:20:00Z","v":2572,"vw":3.9899},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:40:00Z","v":1500,"vw":3.95},{"c":3.94,"h":3.948,"l":3.93,"n":9,"o":3.94,"t":"2026-10-16T21:15:00Z","v":16443,"vw":3.941239},{"c":3.9377,"h":3.9377,"l":3.9377,"n":1,"o":3.9377,"t":"2026-10-16T21:20:00Z","v":1750,"vw":3.9377},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-16T22:05:00Z","v":2550,"vw":3.98},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-10-16T22:15:00Z","v":250,"vw":3.93},{"c":3.93,"h":3.93,"l":3.93,"n":13,"o":3.93,"t":"2026-10-16T22:20:00Z","v":4500,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-10-19T08:00:00Z","v":567,"vw":3.96},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-19T09:35:00Z","v":140,"vw":4.03},{"c":3.96,"h":4.03,"l":3.96,"n":5,"o":3.98,"t":"2026-10-19T10:35:00Z","v":815,"vw":3.975629},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T10:50:00Z","v":215,"vw":4.03},{"c":4.01,"h":4.01,"l":3.99,"n":9,"o":4,"t":"2026-10-19T11:05:00Z","v":1715,"vw":3.99674},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T11:20:00Z","v":500,"vw":3.97},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T11:30:00Z","v":2365,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-19T11:40:00Z","v":200,"vw":3.98},{"c":3.96,"h":3.98,"l":3.96,"n":4,"o":3.98,"t":"2026-10-19T11:55:00Z","v":910,"vw":3.971033},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-10-19T12:00:00Z","v":200,"vw":3.98},{"c":3.94,"h":3.97,"l":3.94,"n":28,"o":3.97,"t":"2026-10-19T12:10:00Z","v":10104,"vw":3.954475},{"c":3.9992,"h":3.9992,"l":3.9992,"n":2,"o":3.9992,"t":"2026-10-19T12:20:00Z","v":150,"vw":3.9992},{"c":3.9,"h":3.94,"l":3.9,"n":19,"o":3.94,"t":"2026-10-19T12:25:00Z","v":4134,"vw":3.919944},{"c":3.88,"h":4,"l":3.88,"n":69,"o":3.8986,"t":"2026-10-19T12:30:00Z","v":30590,"vw":3.885403},{"c":3.8895,"h":3.8895,"l":3.8895,"n":1,"o":3.8895,"t":"2026-10-19T12:35:00Z","v":100,"vw":3.8895},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T13:10:00Z","v":100,"vw":3.96},{"c":3.88,"h":3.92,"l":3.88,"n":11,"o":3.92,"t":"2026-10-19T13:20:00Z","v":500,"vw":3.898947},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-19T13:25:00Z","v":100,"vw":3.99},{"c":3.97,"h":4.06,"l":3.9,"n":654,"o":3.91,"t":"2026-10-19T13:30:00Z","v":163938,"vw":3.969741},{"c":3.95,"h":3.9613,"l":3.92,"n":281,"o":3.9613,"t":"2026-10-19T13:35:00Z","v":51925,"vw":3.94683},{"c":3.85,"h":3.94,"l":3.85,"n":324,"o":3.94,"t":"2026-10-19T13:40:00Z","v":58309,"vw":3.897132},{"c":3.83,"h":3.86,"l":3.81,"n":409,"o":3.851,"t":"2026-10-19T13:45:00Z","v":51891,"vw":3.840215},{"c":3.775,"h":3.82,"l":3.77,"n":1021,"o":3.82,"t":"2026-10-19T13:50:00Z","v":168763,"vw":3.78844},{"c":3.81,"h":3.85,"l":3.775,"n":620,"o":3.775,"t":"2026-10-19T13:55:00Z","v":147082,"vw":3.790415},{"c":3.87,"h":3.88,"l":3.8,"n":496,"o":3.815,"t":"2026-10-19T14:00:00Z","v":170042,"vw":3.843083},{"c":3.895,"h":3.895,"l":3.861,"n":430,"o":3.865,"t":"2026-10-19T14:05:00Z","v":66660,"vw":3.876607},{"c":3.855,"h":3.91,"l":3.84,"n":368,"o":3.89,"t":"2026-10-19T14:10:00Z","v":76000,"vw":3.875107},{"c":3.88,"h":3.89,"l":3.84,"n":330,"o":3.86,"t":"2026-10-19T14:15:00Z","v":50982,"vw":3.875521},{"c":3.895,"h":3.905,"l":3.871,"n":345,"o":3.875,"t":"2026-10-19T14:20:00Z","v":77231,"vw":3.887695},{"c":3.915,"h":3.92,"l":3.89,"n":407,"o":3.895,"t":"2026-10-19T14:25:00Z","v":57359,"vw":3.902432},{"c":3.895,"h":3.935,"l":3.885,"n":336,"o":3.915,"t":"2026-10-19T14:30:00Z","v":50143,"vw":3.913646},{"c":3.87,"h":3.91,"l":3.87,"n":274,"o":3.895,"t":"2026-10-19T14:35:00Z","v":27688,"vw":3.896674},{"c":3.855,"h":3.88,"l":3.835,"n":485,"o":3.87,"t":"2026-10-19T14:40:00Z","v":68530,"vw":3.856205},{"c":3.845,"h":3.865,"l":3.84,"n":208,"o":3.855,"t":"2026-10-19T14:45:00Z","v":23958,"vw":3.85454},{"c":3.85,"h":3.85,"l":3.79,"n":712,"o":3.84,"t":"2026-10-19T14:50:00Z","v":102525,"vw":3.820929},{"c":3.815,"h":3.85,"l":3.805,"n":400,"o":3.85,"t":"2026-10-19T14:55:00Z","v":119042,"vw":3.837796},{"c":3.815,"h":3.83,"l":3.8,"n":359,"o":3.81,"t":"2026-10-19T15:00:00Z","v":68135,"vw":3.81282},{"c":3.805,"h":3.83,"l":3.805,"n":236,"o":3.815,"t":"2026-10-19T15:05:00Z","v":26795,"vw":3.81554},{"c":3.805,"h":3.825,"l":3.805,"n":237,"o":3.805,"t":"2026-10-19T15:10:00Z","v":39172,"vw":3.81186},{"c":3.825,"h":3.83,"l":3.805,"n":194,"o":3.81,"t":"2026-10-19T15:15:00Z","v":19633,"vw":3.814684},{"c":3.845,"h":3.9,"l":3.825,"n":844,"o":3.825,"t":"2026-10-19T15:20:00Z","v":119405,"vw":3.868992},{"c":3.865,"h":3.8799,"l":3.84,"n":448,"o":3.85,"t":"2026-10-19T15:25:00Z","v":93315,"vw":3.860152},{"c":3.845,"h":3.86,"l":3.8425,"n":242,"o":3.86,"t":"2026-10-19T15:30:00Z","v":20691,"vw":3.85467},{"c":3.855,"h":3.8599,"l":3.835,"n":198,"o":3.845,"t":"2026-10-19T15:35:00Z","v":29552,"vw":3.843543},{"c":3.845,"h":3.855,"l":3.835,"n":327,"o":3.85,"t":"2026-10-19T15:40:00Z","v":60141,"vw":3.846427},{"c":3.825,"h":3.85,"l":3.825,"n":173,"o":3.84,"t":"2026-10-19T15:45:00Z","v":25007,"vw":3.836939},{"c":3.84,"h":3.8499,"l":3.825,"n":238,"o":3.825,"t":"2026-10-19T15:50:00Z","v":33819,"vw":3.83797},{"c":3.845,"h":3.85,"l":3.835,"n":150,"o":3.835,"t":"2026-10-19T15:55:00Z","v":15471,"vw":3.845321},{"c":3.825,"h":3.845,"l":3.82,"n":368,"o":3.84,"t":"2026-10-19T16:00:00Z","v":76277,"vw":3.832654},{"c":3.87,"h":3.875,"l":3.825,"n":426,"o":3.825,"t":"2026-10-19T16:05:00Z","v":114617,"vw":3.84931},{"c":3.875,"h":3.88,"l":3.86,"n":286,"o":3.865,"t":"2026-10-19T16:10:00Z","v":38187,"vw":3.867997},{"c":3.88,"h":3.88,"l":3.865,"n":222,"o":3.875,"t":"2026-10-19T16:15:00Z","v":47809,"vw":3.871188},{"c":3.865,"h":3.875,"l":3.86,"n":207,"o":3.875,"t":"2026-10-19T16:20:00Z","v":29464,"vw":3.870193},{"c":3.875,"h":3.875,"l":3.855,"n":319,"o":3.865,"t":"2026-10-19T16:25:00Z","v":82609,"vw":3.862334},{"c":3.86,"h":3.875,"l":3.855,"n":186,"o":3.875,"t":"2026-10-19T16:30:00Z","v":25437,"vw":3.861359},{"c":3.865,"h":3.87,"l":3.855,"n":168,"o":3.855,"t":"2026-10-19T16:35:00Z","v":64006,"vw":3.86123},{"c":3.875,"h":3.875,"l":3.86,"n":301,"o":3.87,"t":"2026-10-19T16:40:00Z","v":48852,"vw":3.868175},{"c":3.83,"h":3.87,"l":3.82,"n":199,"o":3.87,"t":"2026-10-19T16:45:00Z","v":31493,"vw":3.844228},{"c":3.825,"h":3.83,"l":3.825,"n":116,"o":3.825,"t":"2026-10-19T16:50:00Z","v":8390,"vw":3.826857},{"c":3.815,"h":3.83,"l":3.815,"n":186,"o":3.825,"t":"2026-10-19T16:55:00Z","v":15570,"vw":3.821214},{"c":3.825,"h":3.83,"l":3.815,"n":173,"o":3.815,"t":"2026-10-19T17:00:00Z","v":23847,"vw":3.821162},{"c":3.84,"h":3.84,"l":3.82,"n":146,"o":3.825,"t":"2026-10-19T17:05:00Z","v":10321,"vw":3.832706},{"c":3.84,"h":3.84,"l":3.835,"n":111,"o":3.835,"t":"2026-10-19T17:10:00Z","v":14341,"vw":3.835663},{"c":3.845,"h":3.85,"l":3.835,"n":178,"o":3.84,"t":"2026-10-19T17:15:00Z","v":12487,"vw":3.842135},{"c":3.855,"h":3.8567,"l":3.825,"n":444,"o":3.84,"t":"2026-10-19T17:20:00Z","v":95764,"vw":3.840252},{"c":3.885,"h":3.9,"l":3.85,"n":547,"o":3.855,"t":"2026-10-19T17:25:00Z","v":159715,"vw":3.867106},{"c":3.915,"h":3.945,"l":3.885,"n":325,"o":3.885,"t":"2026-10-19T17:30:00Z","v":89863,"vw":3.914312},{"c":3.895,"h":3.915,"l":3.895,"n":124,"o":3.91,"t":"2026-10-19T17:35:00Z","v":17237,"vw":3.905922},{"c":3.885,"h":3.895,"l":3.885,"n":118,"o":3.895,"t":"2026-10-19T17:40:00Z","v":9705,"vw":3.89162},{"c":3.8799,"h":3.888,"l":3.87,"n":245,"o":3.885,"t":"2026-10-19T17:45:00Z","v":29606,"vw":3.880816},{"c":3.885,"h":3.89,"l":3.87,"n":255,"o":3.875,"t":"2026-10-19T17:50:00Z","v":41444,"vw":3.875416},{"c":3.891,"h":3.9,"l":3.885,"n":170,"o":3.89,"t":"2026-10-19T17:55:00Z","v":9773,"vw":3.894373},{"c":3.875,"h":3.89,"l":3.87,"n":144,"o":3.89,"t":"2026-10-19T18:00:00Z","v":21302,"vw":3.883196},{"c":3.875,"h":3.89,"l":3.875,"n":172,"o":3.88,"t":"2026-10-19T18:05:00Z","v":16617,"vw":3.87879},{"c":3.885,"h":3.885,"l":3.875,"n":115,"o":3.875,"t":"2026-10-19T18:10:00Z","v":7797,"vw":3.880628},{"c":3.865,"h":3.885,"l":3.865,"n":212,"o":3.88,"t":"2026-10-19T18:15:00Z","v":35625,"vw":3.873565},{"c":3.865,"h":3.87,"l":3.855,"n":229,"o":3.865,"t":"2026-10-19T18:20:00Z","v":44770,"vw":3.862685},{"c":3.8605,"h":3.8605,"l":3.845,"n":125,"o":3.86,"t":"2026-10-19T18:25:00Z","v":22255,"vw":3.854561},{"c":3.855,"h":3.86,"l":3.855,"n":125,"o":3.86,"t":"2026-10-19T18:30:00Z","v":9159,"vw":3.857134},{"c":3.855,"h":3.86,"l":3.85,"n":108,"o":3.855,"t":"2026-10-19T18:35:00Z","v":8416,"vw":3.855495},{"c":3.865,"h":3.865,"l":3.855,"n":218,"o":3.8567,"t":"2026-10-19T18:40:00Z","v":43384,"vw":3.860301},{"c":3.885,"h":3.885,"l":3.865,"n":139,"o":3.865,"t":"2026-10-19T18:45:00Z","v":12039,"vw":3.876519},{"c":3.89,"h":3.89,"l":3.875,"n":164,"o":3.885,"t":"2026-10-19T18:50:00Z","v":17971,"vw":3.881493},{"c":3.875,"h":3.89,"l":3.875,"n":207,"o":3.885,"t":"2026-10-19T18:55:00Z","v":21433,"vw":3.885958},{"c":3.875,"h":3.885,"l":3.875,"n":191,"o":3.875,"t":"2026-10-19T19:00:00Z","v":19571,"vw":3.878167},{"c":3.895,"h":3.9,"l":3.875,"n":237,"o":3.875,"t":"2026-10-19T19:05:00Z","v":29845,"vw":3.888274},{"c":3.87,"h":3.895,"l":3.87,"n":181,"o":3.895,"t":"2026-10-19T19:10:00Z","v":16878,"vw":3.88354},{"c":3.89,"h":3.9,"l":3.865,"n":426,"o":3.875,"t":"2026-10-19T19:15:00Z","v":54548,"vw":3.880442},{"c":3.875,"h":3.8861,"l":3.87,"n":238,"o":3.885,"t":"2026-10-19T19:20:00Z","v":23376,"vw":3.876583},{"c":3.875,"h":3.89,"l":3.855,"n":402,"o":3.875,"t":"2026-10-19T19:25:00Z","v":75259,"vw":3.871408},{"c":3.85,"h":3.885,"l":3.85,"n":256,"o":3.875,"t":"2026-10-19T19:30:00Z","v":28505,"vw":3.875549},{"c":3.845,"h":3.855,"l":3.83,"n":332,"o":3.855,"t":"2026-10-19T19:35:00Z","v":43505,"vw":3.845095},{"c":3.845,"h":3.85,"l":3.8414,"n":176,"o":3.845,"t":"2026-10-19T19:40:00Z","v":30189,"vw":3.846728},{"c":3.835,"h":3.85,"l":3.83,"n":377,"o":3.845,"t":"2026-10-19T19:45:00Z","v":82420,"vw":3.836936},{"c":3.8101,"h":3.83,"l":3.805,"n":572,"o":3.83,"t":"2026-10-19T19:50:00Z","v":78602,"vw":3.819984},{"c":3.815,"h":3.83,"l":3.8,"n":1642,"o":3.815,"t":"2026-10-19T19:55:00Z","v":305626,"vw":3.812162},{"c":3.81,"h":3.82,"l":3.81,"n":16,"o":3.81,"t":"2026-10-19T20:00:00Z","v":259576,"vw":3.810006},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-19T20:05:00Z","v":1050,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-10-19T20:10:00Z","v":250,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-19T20:15:00Z","v":314,"vw":3.81},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T20:30:00Z","v":320,"vw":3.79},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-10-19T20:40:00Z","v":100,"vw":3.82},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-19T20:55:00Z","v":750,"vw":3.8},{"c":3.7819,"h":3.7819,"l":3.7819,"n":1,"o":3.7819,"t":"2026-10-19T21:00:00Z","v":373,"vw":3.7819},{"c":3.79,"h":3.79,"l":3.79,"n":16,"o":3.79,"t":"2026-10-19T21:05:00Z","v":1347,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":30,"o":3.79,"t":"2026-10-19T21:10:00Z","v":1619,"vw":3.79},{"c":3.8,"h":3.8,"l":3.8,"n":28,"o":3.8,"t":"2026-10-19T21:25:00Z","v":6900,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T21:30:00Z","v":242,"vw":3.8},{"c":3.7932,"h":3.7932,"l":3.7932,"n":1,"o":3.7932,"t":"2026-10-19T21:45:00Z","v":100,"vw":3.7932},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-10-19T21:55:00Z","v":101,"vw":3.79},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T23:15:00Z","v":518,"vw":3.84},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-20T10:50:00Z","v":511,"vw":3.82},{"c":3.9367,"h":3.9367,"l":3.88,"n":6,"o":3.88,"t":"2026-10-20T11:00:00Z","v":5500,"vw":3.909514},{"c":3.7905,"h":3.83,"l":3.7905,"n":49,"o":3.83,"t":"2026-10-20T11:45:00Z","v":6107,"vw":3.80277},{"c":3.7928,"h":3.7997,"l":3.7928,"n":5,"o":3.7997,"t":"2026-10-20T11:50:00Z","v":3436,"vw":3.795245},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T12:10:00Z","v":501,"vw":3.84},{"c":3.825,"h":3.855,"l":3.81,"n":151,"o":3.83,"t":"2026-10-20T13:30:00Z","v":23772,"vw":3.827309},{"c":3.87,"h":3.89,"l":3.81,"n":168,"o":3.81,"t":"2026-10-20T13:35:00Z","v":45327,"vw":3.854007},{"c":3.8981,"h":3.9,"l":3.86,"n":241,"o":3.885,"t":"2026-10-20T13:40:00Z","v":88305,"vw":3.878745},{"c":3.92,"h":3.93,"l":3.89,"n":315,"o":3.89,"t":"2026-10-20T13:45:00Z","v":55547,"vw":3.917381},{"c":3.95,"h":3.987,"l":3.9278,"n":263,"o":3.93,"t":"2026-10-20T13:50:00Z","v":39591,"vw":3.956013},{"c":3.98,"h":3.99,"l":3.95,"n":268,"o":3.95,"t":"2026-10-20T13:55:00Z","v":60486,"vw":3.965701},{"c":4.04,"h":4.04,"l":3.98,"n":263,"o":3.98,"t":"2026-10-20T14:00:00Z","v":53569,"vw":4.01109},{"c":4.005,"h":4.04,"l":4.005,"n":251,"o":4.03,"t":"2026-10-20T14:05:00Z","v":56855,"vw":4.02434},{"c":4.02,"h":4.02,"l":3.995,"n":106,"o":4,"t":"2026-10-20T14:10:00Z","v":16912,"vw":4.007857},{"c":4.04,"h":4.045,"l":4,"n":152,"o":4.03,"t":"2026-10-20T14:15:00Z","v":35680,"vw":4.016725},{"c":4.08,"h":4.09,"l":4.02,"n":443,"o":4.04,"t":"2026-10-20T14:20:00Z","v":121871,"vw":4.057724},{"c":4.15,"h":4.17,"l":4.09,"n":465,"o":4.091,"t":"2026-10-20T14:25:00Z","v":172185,"vw":4.121435},{"c":4.15,"h":4.17,"l":4.13,"n":309,"o":4.14,"t":"2026-10-20T14:30:00Z","v":95313,"vw":4.151254},{"c":4.1092,"h":4.19,"l":4.1092,"n":405,"o":4.165,"t":"2026-10-20T14:35:00Z","v":109578,"vw":4.15902},{"c":4.13,"h":4.15,"l":4.11,"n":461,"o":4.11,"t":"2026-10-20T14:40:00Z","v":144088,"vw":4.128645},{"c":4.17,"h":4.19,"l":4.13,"n":612,"o":4.13,"t":"2026-10-20T14:45:00Z","v":156008,"vw":4.154057},{"c":4.195,"h":4.2,"l":4.16,"n":131,"o":4.1676,"t":"2026-10-20T14:50:00Z","v":18028,"vw":4.171413},{"c":4.185,"h":4.2069,"l":4.185,"n":346,"o":4.192,"t":"2026-10-20T14:55:00Z","v":59427,"vw":4.193907},{"c":4.195,"h":4.1999,"l":4.18,"n":126,"o":4.185,"t":"2026-10-20T15:00:00Z","v":14647,"vw":4.188404},{"c":4.195,"h":4.21,"l":4.1923,"n":180,"o":4.199,"t":"2026-10-20T15:05:00Z","v":31401,"vw":4.199191},{"c":4.15,"h":4.1999,"l":4.145,"n":184,"o":4.195,"t":"2026-10-20T15:10:00Z","v":28941,"vw":4.176358},{"c":4.1799,"h":4.1799,"l":4.15,"n":124,"o":4.15,"t":"2026-10-20T15:15:00Z","v":21818,"vw":4.165018},{"c":4.18,"h":4.185,"l":4.165,"n":90,"o":4.18,"t":"2026-10-20T15:20:00Z","v":9051,"vw":4.174638},{"c":4.19,"h":4.2,"l":4.18,"n":149,"o":4.18,"t":"2026-10-20T15:25:00Z","v":19304,"vw":4.189171},{"c":4.185,"h":4.195,"l":4.175,"n":121,"o":4.195,"t":"2026-10-20T15:30:00Z","v":14130,"vw":4.186049},{"c":4.195,"h":4.195,"l":4.1825,"n":80,"o":4.185,"t":"2026-10-20T15:35:00Z","v":18605,"vw":4.188897},{"c":4.19,"h":4.205,"l":4.19,"n":224,"o":4.2,"t":"2026-10-20T15:40:00Z","v":60837,"vw":4.199838},{"c":4.165,"h":4.18,"l":4.155,"n":120,"o":4.18,"t":"2026-10-20T15:45:00Z","v":34412,"vw":4.173069},{"c":4.155,"h":4.175,"l":4.125,"n":195,"o":4.17,"t":"2026-10-20T15:50:00Z","v":29598,"vw":4.160143},{"c":4.135,"h":4.155,"l":4.135,"n":49,"o":4.155,"t":"2026-10-20T15:55:00Z","v":6447,"vw":4.145637},{"c":4.11,"h":4.135,"l":4.11,"n":57,"o":4.13,"t":"2026-10-20T16:00:00Z","v":6888,"vw":4.116739},{"c":4.095,"h":4.12,"l":4.0921,"n":69,"o":4.11,"t":"2026-10-20T16:05:00Z","v":7157,"vw":4.106809},{"c":4.0979,"h":4.0979,"l":4.09,"n":59,"o":4.095,"t":"2026-10-20T16:10:00Z","v":5317,"vw":4.092576},{"c":4.18,"h":4.18,"l":4.095,"n":298,"o":4.095,"t":"2026-10-20T16:15:00Z","v":31012,"vw":4.123788},{"c":4.18,"h":4.185,"l":4.165,"n":113,"o":4.18,"t":"2026-10-20T16:20:00Z","v":17008,"vw":4.172993},{"c":4.17,"h":4.185,"l":4.16,"n":52,"o":4.185,"t":"2026-10-20T16:25:00Z","v":4193,"vw":4.166782},{"c":4.165,"h":4.18,"l":4.165,"n":75,"o":4.18,"t":"2026-10-20T16:30:00Z","v":5995,"vw":4.17644},{"c":4.165,"h":4.175,"l":4.165,"n":79,"o":4.17,"t":"2026-10-20T16:35:00Z","v":7699,"vw":4.169324},{"c":4.155,"h":4.165,"l":4.15,"n":109,"o":4.1601,"t":"2026-10-20T16:40:00Z","v":69212,"vw":4.155652},{"c":4.17,"h":4.195,"l":4.15,"n":1014,"o":4.155,"t":"2026-10-20T16:45:00Z","v":167541,"vw":4.167908},{"c":4.155,"h":4.19,"l":4.155,"n":215,"o":4.175,"t":"2026-10-20T16:50:00Z","v":32308,"vw":4.175976},{"c":4.14,"h":4.15,"l":4.125,"n":140,"o":4.15,"t":"2026-10-20T16:55:00Z","v":18226,"vw":4.137719},{"c":4.135,"h":4.14,"l":4.13,"n":88,"o":4.135,"t":"2026-10-20T17:00:00Z","v":9113,"vw":4.134099},{"c":4.135,"h":4.135,"l":4.135,"n":45,"o":4.135,"t":"2026-10-20T17:05:00Z","v":3671,"vw":4.135},{"c":4.155,"h":4.155,"l":4.135,"n":85,"o":4.135,"t":"2026-10-20T17:10:00Z","v":6465,"vw":4.145868},{"c":4.15,"h":4.18,"l":4.15,"n":144,"o":4.155,"t":"2026-10-20T17:15:00Z","v":17876,"vw":4.167162},{"c":4.14,"h":4.15,"l":4.14,"n":65,"o":4.145,"t":"2026-10-20T17:20:00Z","v":7457,"vw":4.144021},{"c":4.08,"h":4.145,"l":4.08,"n":164,"o":4.14,"t":"2026-10-20T17:25:00Z","v":33966,"vw":4.105339},{"c":4.09,"h":4.09,"l":4.075,"n":70,"o":4.075,"t":"2026-10-20T17:30:00Z","v":3905,"vw":4.082334},{"c":4.1,"h":4.105,"l":4.095,"n":110,"o":4.1,"t":"2026-10-20T17:35:00Z","v":13773,"vw":4.099348},{"c":4.095,"h":4.115,"l":4.095,"n":94,"o":4.105,"t":"2026-10-20T17:40:00Z","v":8224,"vw":4.104173},{"c":4.115,"h":4.115,"l":4.095,"n":91,"o":4.095,"t":"2026-10-20T17:45:00Z","v":23047,"vw":4.108992},{"c":4.125,"h":4.13,"l":4.11,"n":65,"o":4.12,"t":"2026-10-20T17:50:00Z","v":13803,"vw":4.114634},{"c":4.115,"h":4.125,"l":4.115,"n":73,"o":4.125,"t":"2026-10-20T17:55:00Z","v":8081,"vw":4.120141},{"c":4.115,"h":4.12,"l":4.115,"n":66,"o":4.115,"t":"2026-10-20T18:00:00Z","v":6185,"vw":4.118441},{"c":4.115,"h":4.12,"l":4.11,"n":68,"o":4.115,"t":"2026-10-20T18:05:00Z","v":6967,"vw":4.113925},{"c":4.1299,"h":4.13,"l":4.115,"n":101,"o":4.115,"t":"2026-10-20T18:10:00Z","v":8645,"vw":4.12031},{"c":4.115,"h":4.125,"l":4.115,"n":97,"o":4.125,"t":"2026-10-20T18:15:00Z","v":10956,"vw":4.118649},{"c":4.125,"h":4.13,"l":4.12,"n":67,"o":4.12,"t":"2026-10-20T18:20:00Z","v":4728,"vw":4.124872},{"c":4.115,"h":4.125,"l":4.115,"n":91,"o":4.125,"t":"2026-10-20T18:25:00Z","v":7610,"vw":4.119517},{"c":4.095,"h":4.12,"l":4.08,"n":137,"o":4.115,"t":"2026-10-20T18:30:00Z","v":22446,"vw":4.097331},{"c":4.09,"h":4.09,"l":4.075,"n":120,"o":4.08,"t":"2026-10-20T18:35:00Z","v":8220,"vw":4.083813},{"c":4.085,"h":4.095,"l":4.085,"n":106,"o":4.09,"t":"2026-10-20T18:40:00Z","v":13311,"vw":4.091884},{"c":4.09,"h":4.095,"l":4.08,"n":114,"o":4.0801,"t":"2026-10-20T18:45:00Z","v":15822,"vw":4.086312},{"c":4.09,"h":4.1,"l":4.0814,"n":120,"o":4.0814,"t":"2026-10-20T18:50:00Z","v":13386,"vw":4.090673},{"c":4.095,"h":4.095,"l":4.085,"n":140,"o":4.095,"t":"2026-10-20T18:55:00Z","v":17259,"vw":4.090434},{"c":4.125,"h":4.13,"l":4.095,"n":117,"o":4.095,"t":"2026-10-20T19:00:00Z","v":11395,"vw":4.11049},{"c":4.125,"h":4.13,"l":4.12,"n":87,"o":4.125,"t":"2026-10-20T19:05:00Z","v":10443,"vw":4.128308},{"c":4.155,"h":4.155,"l":4.105,"n":454,"o":4.12,"t":"2026-10-20T19:10:00Z","v":93516,"vw":4.127694},{"c":4.12,"h":4.155,"l":4.07,"n":1502,"o":4.155,"t":"2026-10-20T19:15:00Z","v":260006,"vw":4.098962},{"c":4.105,"h":4.12,"l":4.105,"n":116,"o":4.12,"t":"2026-10-20T19:20:00Z","v":11744,"vw":4.115423},{"c":4.105,"h":4.115,"l":4.1,"n":133,"o":4.11,"t":"2026-10-20T19:25:00Z","v":16134,"vw":4.108952},{"c":4.105,"h":4.115,"l":4.1,"n":188,"o":4.105,"t":"2026-10-20T19:30:00Z","v":19976,"vw":4.109703},{"c":4.085,"h":4.105,"l":4.085,"n":169,"o":4.105,"t":"2026-10-20T19:35:00Z","v":14972,"vw":4.091421},{"c":4.055,"h":4.09,"l":4.055,"n":245,"o":4.09,"t":"2026-10-20T19:40:00Z","v":24340,"vw":4.070528},{"c":4.035,"h":4.055,"l":4.03,"n":156,"o":4.055,"t":"2026-10-20T19:45:00Z","v":14922,"vw":4.040944},{"c":3.98,"h":4.03,"l":3.98,"n":434,"o":4.03,"t":"2026-10-20T19:50:00Z","v":60840,"vw":4.001987},{"c":4.01,"h":4.015,"l":3.98,"n":1012,"o":3.98,"t":"2026-10-20T19:55:00Z","v":217586,"vw":4.000548},{"c":4.05,"h":4.1,"l":4,"n":19,"o":4,"t":"2026-10-20T20:00:00Z","v":228934,"vw":4.000547},{"c":3.9591,"h":3.9591,"l":3.9591,"n":1,"o":3.9591,"t":"2026-10-20T20:10:00Z","v":120,"vw":3.9591},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-20T21:00:00Z","v":7907,"vw":4},{"c":3.9755,"h":3.9755,"l":3.9755,"n":1,"o":3.9755,"t":"2026-10-20T21:10:00Z","v":250,"vw":3.9755},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-20T22:55:00Z","v":1000,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-10-21T08:00:00Z","v":361,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-21T08:50:00Z","v":1000,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-10-21T08:55:00Z","v":222,"vw":4.05},{"c":4.06,"h":4.15,"l":4.06,"n":12,"o":4.12,"t":"2026-10-21T09:00:00Z","v":2779,"vw":4.109216},{"c":4.07,"h":4.13,"l":4.07,"n":6,"o":4.13,"t":"2026-10-21T09:05:00Z","v":2093,"vw":4.1},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-21T11:30:00Z","v":143,"vw":4.04},{"c":4.09,"h":4.09,"l":4.01,"n":6,"o":4.02,"t":"2026-10-21T12:45:00Z","v":1105,"vw":4.022974},{"c":4.01,"h":4.01,"l":4.01,"n":1,"o":4.01,"t":"2026-10-21T12:50:00Z","v":100,"vw":4.01},{"c":4.12,"h":4.185,"l":4.05,"n":154,"o":4.05,"t":"2026-10-21T13:30:00Z","v":41485,"vw":4.070226},{"c":4.16,"h":4.19,"l":4.08,"n":147,"o":4.16,"t":"2026-10-21T13:35:00Z","v":50537,"vw":4.120081},{"c":4.0996,"h":4.16,"l":4.07,"n":138,"o":4.16,"t":"2026-10-21T13:40:00Z","v":38793,"vw":4.135437},{"c":4.14,"h":4.15,"l":4.075,"n":178,"o":4.075,"t":"2026-10-21T13:45:00Z","v":18693,"vw":4.107273},{"c":4.08,"h":4.15,"l":4.08,"n":187,"o":4.14,"t":"2026-10-21T13:50:00Z","v":14681,"vw":4.112158},{"c":4.06,"h":4.1,"l":4.03,"n":717,"o":4.08,"t":"2026-10-21T13:55:00Z","v":101293,"vw":4.081202},{"c":4.03,"h":4.075,"l":4.03,"n":415,"o":4.06,"t":"2026-10-21T14:00:00Z","v":118418,"vw":4.058763},{"c":4.06,"h":4.065,"l":4,"n":542,"o":4.03,"t":"2026-10-21T14:05:00Z","v":100027,"vw":4.032034},{"c":4.06,"h":4.075,"l":4.05,"n":267,"o":4.065,"t":"2026-10-21T14:10:00Z","v":25511,"vw":4.067048},{"c":4.065,"h":4.08,"l":4.045,"n":219,"o":4.06,"t":"2026-10-21T14:15:00Z","v":18456,"vw":4.061332},{"c":4.07,"h":4.08,"l":4.055,"n":297,"o":4.065,"t":"2026-10-21T14:20:00Z","v":41640,"vw":4.068762},{"c":4.0678,"h":4.07,"l":4.045,"n":205,"o":4.07,"t":"2026-10-21T14:25:00Z","v":23165,"vw":4.059087},{"c":4.055,"h":4.08,"l":4.05,"n":290,"o":4.07,"t":"2026-10-21T14:30:00Z","v":46734,"vw":4.066597},{"c":4.07,"h":4.07,"l":4.0521,"n":125,"o":4.055,"t":"2026-10-21T14:35:00Z","v":13986,"vw":4.06031},{"c":4.085,"h":4.1,"l":4.06,"n":424,"o":4.065,"t":"2026-10-21T14:40:00Z","v":35696,"vw":4.080765},{"c":4.055,"h":4.085,"l":4.055,"n":328,"o":4.085,"t":"2026-10-21T14:45:00Z","v":39694,"vw":4.065943},{"c":4.05,"h":4.07,"l":4.05,"n":176,"o":4.0553,"t":"2026-10-21T14:50:00Z","v":19112,"vw":4.058034},{"c":4.07,"h":4.085,"l":4.045,"n":256,"o":4.05,"t":"2026-10-21T14:55:00Z","v":30652,"vw":4.06555},{"c":4.055,"h":4.07,"l":4.05,"n":195,"o":4.07,"t":"2026-10-21T15:00:00Z","v":23087,"vw":4.06161},{"c":4.055,"h":4.0551,"l":4.035,"n":181,"o":4.055,"t":"2026-10-21T15:05:00Z","v":17481,"vw":4.049384},{"c":4.05,"h":4.06,"l":4.05,"n":330,"o":4.06,"t":"2026-10-21T15:10:00Z","v":45314,"vw":4.055391},{"c":4.035,"h":4.06,"l":4.03,"n":227,"o":4.055,"t":"2026-10-21T15:15:00Z","v":30301,"vw":4.0477},{"c":4.025,"h":4.035,"l":4.01,"n":217,"o":4.03,"t":"2026-10-21T15:20:00Z","v":28766,"vw":4.023235},{"c":4.025,"h":4.04,"l":4.025,"n":236,"o":4.03,"t":"2026-10-21T15:25:00Z","v":27572,"vw":4.030594},{"c":4.025,"h":4.03,"l":4.015,"n":129,"o":4.025,"t":"2026-10-21T15:30:00Z","v":11936,"vw":4.022705},{"c":4.0182,"h":4.03,"l":4.005,"n":257,"o":4.02,"t":"2026-10-21T15:35:00Z","v":36069,"vw":4.015889},{"c":4.03,"h":4.03,"l":4.015,"n":96,"o":4.0151,"t":"2026-10-21T15:40:00Z","v":7060,"vw":4.023797},{"c":4.015,"h":4.04,"l":4.015,"n":238,"o":4.025,"t":"2026-10-21T15:45:00Z","v":22715,"vw":4.027097},{"c":4.005,"h":4.02,"l":4,"n":109,"o":4.015,"t":"2026-10-21T15:50:00Z","v":11462,"vw":4.007831},{"c":3.975,"h":4.005,"l":3.975,"n":325,"o":4.005,"t":"2026-10-21T15:55:00Z","v":37821,"vw":3.988337},{"c":3.98,"h":3.99,"l":3.96,"n":321,"o":3.97,"t":"2026-10-21T16:00:00Z","v":161948,"vw":3.967707},{"c":4.05,"h":4.12,"l":3.97,"n":1812,"o":3.98,"t":"2026-10-21T16:05:00Z","v":368126,"vw":4.051002},{"c":4.1681,"h":4.2,"l":4.06,"n":1955,"o":4.06,"t":"2026-10-21T16:10:00Z","v":413433,"vw":4.129562},{"c":4.115,"h":4.17,"l":4.1,"n":408,"o":4.17,"t":"2026-10-21T16:15:00Z","v":87209,"vw":4.135713},{"c":4.1,"h":4.125,"l":4.09,"n":320,"o":4.115,"t":"2026-10-21T16:20:00Z","v":63958,"vw":4.108146},{"c":4.1,"h":4.1099,"l":4.085,"n":114,"o":4.1099,"t":"2026-10-21T16:25:00Z","v":16844,"vw":4.095732},{"c":4.09,"h":4.12,"l":4.09,"n":281,"o":4.1,"t":"2026-10-21T16:30:00Z","v":42893,"vw":4.106089},{"c":4.065,"h":4.11,"l":4.03,"n":715,"o":4.0899,"t":"2026-10-21T16:35:00Z","v":161345,"vw":4.060784},{"c":4.065,"h":4.08,"l":4.055,"n":660,"o":4.07,"t":"2026-10-21T16:40:00Z","v":87876,"vw":4.065938},{"c":4.05,"h":4.06,"l":4.05,"n":197,"o":4.06,"t":"2026-10-21T16:45:00Z","v":19201,"vw":4.055946},{"c":4.1,"h":4.1,"l":4.055,"n":465,"o":4.055,"t":"2026-10-21T16:50:00Z","v":44922,"vw":4.075375},{"c":4.115,"h":4.125,"l":4.1,"n":259,"o":4.1,"t":"2026-10-21T16:55:00Z","v":49857,"vw":4.11396},{"c":4.125,"h":4.125,"l":4.105,"n":160,"o":4.11,"t":"2026-10-21T17:00:00Z","v":16812,"vw":4.112402},{"c":4.1557,"h":4.16,"l":4.125,"n":220,"o":4.1261,"t":"2026-10-21T17:05:00Z","v":34317,"vw":4.141544},{"c":4.17,"h":4.18,"l":4.145,"n":233,"o":4.155,"t":"2026-10-21T17:10:00Z","v":29668,"vw":4.160601},{"c":4.185,"h":4.195,"l":4.165,"n":278,"o":4.165,"t":"2026-10-21T17:15:00Z","v":49739,"vw":4.180321},{"c":4.18,"h":4.18,"l":4.15,"n":340,"o":4.18,"t":"2026-10-21T17:20:00Z","v":45123,"vw":4.166406},{"c":4.155,"h":4.18,"l":4.155,"n":349,"o":4.175,"t":"2026-10-21T17:25:00Z","v":33617,"vw":4.165511},{"c":4.16,"h":4.18,"l":4.155,"n":250,"o":4.16,"t":"2026-10-21T17:30:00Z","v":25230,"vw":4.168272},{"c":4.225,"h":4.23,"l":4.165,"n":486,"o":4.165,"t":"2026-10-21T17:35:00Z","v":71127,"vw":4.198501},{"c":4.21,"h":4.235,"l":4.21,"n":195,"o":4.2299,"t":"2026-10-21T17:40:00Z","v":22758,"vw":4.224528},{"c":4.205,"h":4.22,"l":4.2,"n":150,"o":4.215,"t":"2026-10-21T17:45:00Z","v":17300,"vw":4.20946},{"c":4.2,"h":4.225,"l":4.195,"n":380,"o":4.205,"t":"2026-10-21T17:50:00Z","v":57409,"vw":4.206432},{"c":4.22,"h":4.22,"l":4.19,"n":257,"o":4.195,"t":"2026-10-21T17:55:00Z","v":28032,"vw":4.202258},{"c":4.225,"h":4.23,"l":4.215,"n":238,"o":4.215,"t":"2026-10-21T18:00:00Z","v":19611,"vw":4.22178},{"c":4.215,"h":4.23,"l":4.2,"n":301,"o":4.22,"t":"2026-10-21T18:05:00Z","v":31488,"vw":4.214947},{"c":4.1601,"h":4.215,"l":4.1601,"n":331,"o":4.215,"t":"2026-10-21T18:10:00Z","v":74336,"vw":4.190756},{"c":4.165,"h":4.18,"l":4.165,"n":162,"o":4.165,"t":"2026-10-21T18:15:00Z","v":12232,"vw":4.171599},{"c":4.165,"h":4.17,"l":4.15,"n":126,"o":4.16,"t":"2026-10-21T18:20:00Z","v":17747,"vw":4.160194},{"c":4.155,"h":4.165,"l":4.155,"n":241,"o":4.16,"t":"2026-10-21T18:25:00Z","v":16740,"vw":4.160281},{"c":4.16,"h":4.17,"l":4.155,"n":231,"o":4.155,"t":"2026-10-21T18:30:00Z","v":23539,"vw":4.159701},{"c":4.155,"h":4.165,"l":4.135,"n":522,"o":4.165,"t":"2026-10-21T18:35:00Z","v":47561,"vw":4.150307},{"c":4.13,"h":4.165,"l":4.13,"n":372,"o":4.155,"t":"2026-10-21T18:40:00Z","v":41607,"vw":4.154705},{"c":4.115,"h":4.1399,"l":4.115,"n":249,"o":4.1351,"t":"2026-10-21T18:45:00Z","v":26540,"vw":4.128406},{"c":4.115,"h":4.1199,"l":4.095,"n":221,"o":4.115,"t":"2026-10-21T18:50:00Z","v":30070,"vw":4.108867},{"c":4.085,"h":4.115,"l":4.085,"n":156,"o":4.115,"t":"2026-10-21T18:55:00Z","v":9155,"vw":4.097733},{"c":4.09,"h":4.095,"l":4.075,"n":274,"o":4.08,"t":"2026-10-21T19:00:00Z","v":26878,"vw":4.08276},{"c":4.075,"h":4.095,"l":4.075,"n":174,"o":4.085,"t":"2026-10-21T19:05:00Z","v":15515,"vw":4.081172},{"c":4.075,"h":4.08,"l":4.055,"n":196,"o":4.07,"t":"2026-10-21T19:10:00Z","v":18310,"vw":4.067963},{"c":4.09,"h":4.09,"l":4.07,"n":274,"o":4.075,"t":"2026-10-21T19:15:00Z","v":24718,"vw":4.0811},{"c":4.075,"h":4.09,"l":4.075,"n":213,"o":4.085,"t":"2026-10-21T19:20:00Z","v":19030,"vw":4.079808},{"c":4.075,"h":4.095,"l":4.07,"n":303,"o":4.075,"t":"2026-10-21T19:25:00Z","v":39323,"vw":4.08067},{"c":4.1,"h":4.11,"l":4.071,"n":281,"o":4.075,"t":"2026-10-21T19:30:00Z","v":36381,"vw":4.095407},{"c":4.105,"h":4.115,"l":4.1,"n":267,"o":4.105,"t":"2026-10-21T19:35:00Z","v":35373,"vw":4.107146},{"c":4.115,"h":4.12,"l":4.09,"n":541,"o":4.1,"t":"2026-10-21T19:40:00Z","v":90398,"vw":4.105153},{"c":4.11,"h":4.14,"l":4.11,"n":356,"o":4.115,"t":"2026-10-21T19:45:00Z","v":54049,"vw":4.123541},{"c":4.095,"h":4.11,"l":4.07,"n":653,"o":4.11,"t":"2026-10-21T19:50:00Z","v":115191,"vw":4.091837},{"c":4.135,"h":4.14,"l":4.075,"n":979,"o":4.09,"t":"2026-10-21T19:55:00Z","v":143188,"vw":4.119751},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-10-21T20:00:00Z","v":162910,"vw":4.13},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-21T20:20:00Z","v":10015,"vw":4.1},{"c":4.166,"h":4.166,"l":4.16,"n":5,"o":4.1646,"t":"2026-10-21T21:15:00Z","v":4500,"vw":4.16212},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-21T21:20:00Z","v":200,"vw":4.17},{"c":4.1665,"h":4.1665,"l":4.16,"n":2,"o":4.16,"t":"2026-10-21T21:30:00Z","v":1040,"vw":4.16325},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-10-21T23:30:00Z","v":500,"vw":4.155},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-22T08:00:00Z","v":315,"vw":4.19},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T09:45:00Z","v":13400,"vw":4.100102},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T10:05:00Z","v":137,"vw":4.1},{"c":4,"h":4.01,"l":4,"n":36,"o":4.01,"t":"2026-10-22T10:15:00Z","v":7990,"vw":4.006786},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T10:40:00Z","v":10000,"vw":4},{"c":4.1,"h":4.11,"l":4.1,"n":6,"o":4.11,"t":"2026-10-22T11:00:00Z","v":10276,"vw":4.100196},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-22T12:00:00Z","v":2036,"vw":4.1},{"c":4.0145,"h":4.0145,"l":4.0145,"n":1,"o":4.0145,"t":"2026-10-22T12:30:00Z","v":200,"vw":4.0145},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-22T12:35:00Z","v":200,"vw":4.03},{"c":4.0999,"h":4.1,"l":4.0999,"n":2,"o":4.1,"t":"2026-10-22T12:40:00Z","v":3100,"vw":4.099997},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T12:50:00Z","v":150,"vw":4.09},{"c":4.14,"h":4.15,"l":4.1,"n":5,"o":4.1,"t":"2026-10-22T13:10:00Z","v":6464,"vw":4.103005},{"c":4.19,"h":4.19,"l":4.18,"n":2,"o":4.18,"t":"2026-10-22T13:15:00Z","v":500,"vw":4.184},{"c":4.4032,"h":4.5,"l":4.16,"n":159,"o":4.19,"t":"2026-10-22T13:20:00Z","v":52042,"vw":4.287458},{"c":4.32,"h":4.45,"l":4.26,"n":193,"o":4.41,"t":"2026-10-22T13:25:00Z","v":55007,"vw":4.370671},{"c":4.44,"h":4.46,"l":4.21,"n":723,"o":4.38,"t":"2026-10-22T13:30:00Z","v":313630,"vw":4.349926},{"c":4.32,"h":4.47,"l":4.32,"n":610,"o":4.45,"t":"2026-10-22T13:35:00Z","v":200891,"vw":4.395299},{"c":4.25,"h":4.35,"l":4.21,"n":892,"o":4.31,"t":"2026-10-22T13:40:00Z","v":192247,"vw":4.287756},{"c":4.225,"h":4.25,"l":4.131,"n":1036,"o":4.25,"t":"2026-10-22T13:45:00Z","v":193394,"vw":4.162259},{"c":4.28,"h":4.32,"l":4.225,"n":387,"o":4.225,"t":"2026-10-22T13:50:00Z","v":130286,"vw":4.28267},{"c":4.36,"h":4.37,"l":4.28,"n":517,"o":4.28,"t":"2026-10-22T13:55:00Z","v":82774,"vw":4.319102},{"c":4.325,"h":4.375,"l":4.325,"n":416,"o":4.36,"t":"2026-10-22T14:00:00Z","v":78896,"vw":4.361721},{"c":4.24,"h":4.33,"l":4.23,"n":328,"o":4.33,"t":"2026-10-22T14:05:00Z","v":62134,"vw":4.272661},{"c":4.19,"h":4.26,"l":4.18,"n":436,"o":4.25,"t":"2026-10-22T14:10:00Z","v":95046,"vw":4.204063},{"c":4.19,"h":4.2101,"l":4.165,"n":213,"o":4.181,"t":"2026-10-22T14:15:00Z","v":43398,"vw":4.191989},{"c":4.17,"h":4.2,"l":4.17,"n":197,"o":4.2,"t":"2026-10-22T14:20:00Z","v":30311,"vw":4.185995},{"c":4.185,"h":4.1904,"l":4.155,"n":173,"o":4.17,"t":"2026-10-22T14:25:00Z","v":52482,"vw":4.175883},{"c":4.105,"h":4.18,"l":4.105,"n":606,"o":4.18,"t":"2026-10-22T14:30:00Z","v":117873,"vw":4.143542},{"c":4.0984,"h":4.1296,"l":4.07,"n":654,"o":4.1099,"t":"2026-10-22T14:35:00Z","v":180741,"vw":4.100312},{"c":4.165,"h":4.175,"l":4.1,"n":600,"o":4.1,"t":"2026-10-22T14:40:00Z","v":106902,"vw":4.146474},{"c":4.125,"h":4.16,"l":4.11,"n":546,"o":4.16,"t":"2026-10-22T14:45:00Z","v":102980,"vw":4.126682},{"c":4.085,"h":4.135,"l":4.085,"n":655,"o":4.125,"t":"2026-10-22T14:50:00Z","v":106358,"vw":4.11226},{"c":4.0999,"h":4.0999,"l":4.055,"n":728,"o":4.085,"t":"2026-10-22T14:55:00Z","v":138700,"vw":4.076273},{"c":4.08,"h":4.105,"l":4.075,"n":339,"o":4.095,"t":"2026-10-22T15:00:00Z","v":71837,"vw":4.091439},{"c":4.045,"h":4.085,"l":4.0326,"n":526,"o":4.07,"t":"2026-10-22T15:05:00Z","v":84650,"vw":4.059148},{"c":4.05,"h":4.055,"l":4.025,"n":515,"o":4.04,"t":"2026-10-22T15:10:00Z","v":86947,"vw":4.044537},{"c":4.1,"h":4.1,"l":4.04,"n":799,"o":4.045,"t":"2026-10-22T15:15:00Z","v":134198,"vw":4.078632},{"c":4.1,"h":4.105,"l":4.09,"n":253,"o":4.105,"t":"2026-10-22T15:20:00Z","v":52859,"vw":4.097763},{"c":4.12,"h":4.12,"l":4.09,"n":358,"o":4.095,"t":"2026-10-22T15:25:00Z","v":66764,"vw":4.106362},{"c":4.13,"h":4.135,"l":4.115,"n":292,"o":4.12,"t":"2026-10-22T15:30:00Z","v":37667,"vw":4.124734},{"c":4.115,"h":4.13,"l":4.115,"n":282,"o":4.125,"t":"2026-10-22T15:35:00Z","v":35013,"vw":4.124959},{"c":4.095,"h":4.12,"l":4.095,"n":286,"o":4.115,"t":"2026-10-22T15:40:00Z","v":40755,"vw":4.107542},{"c":4.095,"h":4.12,"l":4.095,"n":260,"o":4.1,"t":"2026-10-22T15:45:00Z","v":27997,"vw":4.102817},{"c":4.115,"h":4.12,"l":4.1,"n":150,"o":4.1,"t":"2026-10-22T15:50:00Z","v":17163,"vw":4.109746},{"c":4.11,"h":4.125,"l":4.1,"n":285,"o":4.12,"t":"2026-10-22T15:55:00Z","v":39255,"vw":4.116409},{"c":4.14,"h":4.165,"l":4.1101,"n":329,"o":4.115,"t":"2026-10-22T16:00:00Z","v":57670,"vw":4.137934},{"c":4.125,"h":4.14,"l":4.115,"n":124,"o":4.14,"t":"2026-10-22T16:05:00Z","v":10419,"vw":4.128623},{"c":4.11,"h":4.1257,"l":4.105,"n":142,"o":4.1257,"t":"2026-10-22T16:10:00Z","v":14861,"vw":4.113799},{"c":4.13,"h":4.14,"l":4.105,"n":206,"o":4.105,"t":"2026-10-22T16:15:00Z","v":49923,"vw":4.122189},{"c":4.1376,"h":4.14,"l":4.125,"n":189,"o":4.135,"t":"2026-10-22T16:20:00Z","v":79675,"vw":4.131013},{"c":4.1537,"h":4.2,"l":4.135,"n":286,"o":4.14,"t":"2026-10-22T16:25:00Z","v":79744,"vw":4.168882},{"c":4.1,"h":4.155,"l":4.09,"n":184,"o":4.155,"t":"2026-10-22T16:30:00Z","v":47701,"vw":4.115227},{"c":4.09,"h":4.11,"l":4.08,"n":149,"o":4.1,"t":"2026-10-22T16:35:00Z","v":38659,"vw":4.091116},{"c":4.1,"h":4.105,"l":4.07,"n":122,"o":4.085,"t":"2026-10-22T16:40:00Z","v":15821,"vw":4.088385},{"c":4.06,"h":4.0999,"l":4.06,"n":169,"o":4.0999,"t":"2026-10-22T16:45:00Z","v":71006,"vw":4.074873},{"c":4.09,"h":4.09,"l":4.06,"n":127,"o":4.062,"t":"2026-10-22T16:50:00Z","v":25580,"vw":4.07564},{"c":4.07,"h":4.095,"l":4.07,"n":166,"o":4.09,"t":"2026-10-22T16:55:00Z","v":16279,"vw":4.083075},{"c":4.045,"h":4.075,"l":4.04,"n":216,"o":4.075,"t":"2026-10-22T17:00:00Z","v":22393,"vw":4.052394},{"c":4.03,"h":4.045,"l":4.02,"n":253,"o":4.045,"t":"2026-10-22T17:05:00Z","v":67998,"vw":4.028614},{"c":4.065,"h":4.065,"l":4.035,"n":103,"o":4.035,"t":"2026-10-22T17:10:00Z","v":13547,"vw":4.048336},{"c":4.055,"h":4.065,"l":4.05,"n":169,"o":4.065,"t":"2026-10-22T17:15:00Z","v":20155,"vw":4.060097},{"c":4.055,"h":4.0699,"l":4.05,"n":150,"o":4.055,"t":"2026-10-22T17:20:00Z","v":39410,"vw":4.057049},{"c":4.075,"h":4.075,"l":4.045,"n":332,"o":4.055,"t":"2026-10-22T17:25:00Z","v":53855,"vw":4.055479},{"c":4.065,"h":4.09,"l":4.06,"n":151,"o":4.075,"t":"2026-10-22T17:30:00Z","v":29729,"vw":4.069357},{"c":4.135,"h":4.135,"l":4.065,"n":213,"o":4.065,"t":"2026-10-22T17:35:00Z","v":47012,"vw":4.0887},{"c":4.16,"h":4.16,"l":4.115,"n":292,"o":4.14,"t":"2026-10-22T17:40:00Z","v":67889,"vw":4.134707},{"c":4.165,"h":4.19,"l":4.15,"n":276,"o":4.155,"t":"2026-10-22T17:45:00Z","v":74670,"vw":4.162671},{"c":4.175,"h":4.185,"l":4.155,"n":174,"o":4.16,"t":"2026-10-22T17:50:00Z","v":28962,"vw":4.170623},{"c":4.1699,"h":4.1797,"l":4.115,"n":468,"o":4.175,"t":"2026-10-22T17:55:00Z","v":150113,"vw":4.147545},{"c":4.12,"h":4.16,"l":4.12,"n":158,"o":4.16,"t":"2026-10-22T18:00:00Z","v":44957,"vw":4.143791},{"c":4.1,"h":4.125,"l":4.1,"n":175,"o":4.125,"t":"2026-10-22T18:05:00Z","v":23425,"vw":4.111766},{"c":4.11,"h":4.13,"l":4.085,"n":262,"o":4.105,"t":"2026-10-22T18:10:00Z","v":61326,"vw":4.102347},{"c":4.118,"h":4.125,"l":4.11,"n":174,"o":4.115,"t":"2026-10-22T18:15:00Z","v":16094,"vw":4.116538},{"c":4.1,"h":4.115,"l":4.095,"n":298,"o":4.115,"t":"2026-10-22T18:20:00Z","v":112923,"vw":4.102583},{"c":4.095,"h":4.115,"l":4.095,"n":260,"o":4.1035,"t":"2026-10-22T18:25:00Z","v":40464,"vw":4.104163},{"c":4.07,"h":4.09,"l":4.07,"n":164,"o":4.09,"t":"2026-10-22T18:30:00Z","v":20055,"vw":4.080431},{"c":4.075,"h":4.085,"l":4.06,"n":221,"o":4.07,"t":"2026-10-22T18:35:00Z","v":33017,"vw":4.07254},{"c":4.065,"h":4.075,"l":4.06,"n":165,"o":4.07,"t":"2026-10-22T18:40:00Z","v":18214,"vw":4.069813},{"c":4.055,"h":4.065,"l":4.045,"n":184,"o":4.065,"t":"2026-10-22T18:45:00Z","v":25077,"vw":4.049616},{"c":4.025,"h":4.057,"l":4.02,"n":190,"o":4.055,"t":"2026-10-22T18:50:00Z","v":26638,"vw":4.041434},{"c":4.025,"h":4.04,"l":4.01,"n":232,"o":4.025,"t":"2026-10-22T18:55:00Z","v":54131,"vw":4.025425},{"c":4.01,"h":4.035,"l":4.01,"n":300,"o":4.0201,"t":"2026-10-22T19:00:00Z","v":67912,"vw":4.022093},{"c":4,"h":4.0299,"l":3.97,"n":391,"o":4.025,"t":"2026-10-22T19:05:00Z","v":97769,"vw":3.99381},{"c":4.015,"h":4.025,"l":3.99,"n":343,"o":3.995,"t":"2026-10-22T19:10:00Z","v":53469,"vw":4.007059},{"c":4.005,"h":4.015,"l":4,"n":247,"o":4.01,"t":"2026-10-22T19:15:00Z","v":34718,"vw":4.007166},{"c":4,"h":4.015,"l":4,"n":266,"o":4,"t":"2026-10-22T19:20:00Z","v":49905,"vw":4.006032},{"c":3.96,"h":4.01,"l":3.96,"n":317,"o":4.005,"t":"2026-10-22T19:25:00Z","v":57990,"vw":3.982673},{"c":3.925,"h":3.965,"l":3.92,"n":353,"o":3.965,"t":"2026-10-22T19:30:00Z","v":93701,"vw":3.938801},{"c":3.805,"h":3.935,"l":3.8,"n":1292,"o":3.925,"t":"2026-10-22T19:35:00Z","v":356425,"vw":3.864836},{"c":3.635,"h":3.81,"l":3.62,"n":1712,"o":3.81,"t":"2026-10-22T19:40:00Z","v":534402,"vw":3.728322},{"c":3.615,"h":3.7,"l":3.565,"n":1750,"o":3.6303,"t":"2026-10-22T19:45:00Z","v":608973,"vw":3.605016},{"c":3.595,"h":3.67,"l":3.57,"n":1626,"o":3.61,"t":"2026-10-22T19:50:00Z","v":496600,"vw":3.618049},{"c":3.52,"h":3.6,"l":3.5,"n":2855,"o":3.5901,"t":"2026-10-22T19:55:00Z","v":1133602,"vw":3.53586},{"c":3.6,"h":3.68,"l":3.5,"n":83,"o":3.53,"t":"2026-10-22T20:00:00Z","v":343573,"vw":3.532017},{"c":3.64,"h":3.65,"l":3.55,"n":20,"o":3.6,"t":"2026-10-22T20:05:00Z","v":9169,"vw":3.617787},{"c":3.6899,"h":3.72,"l":3.57,"n":72,"o":3.64,"t":"2026-10-22T20:10:00Z","v":31670,"vw":3.657709},{"c":3.6883,"h":3.69,"l":3.64,"n":36,"o":3.6476,"t":"2026-10-22T20:15:00Z","v":16316,"vw":3.657205},{"c":3.73,"h":3.73,"l":3.67,"n":38,"o":3.68,"t":"2026-10-22T20:20:00Z","v":30137,"vw":3.689139},{"c":3.69,"h":3.709,"l":3.68,"n":21,"o":3.68,"t":"2026-10-22T20:25:00Z","v":2612,"vw":3.696649},{"c":3.73,"h":3.731,"l":3.71,"n":20,"o":3.7207,"t":"2026-10-22T20:30:00Z","v":12587,"vw":3.720421},{"c":3.7783,"h":3.78,"l":3.7477,"n":7,"o":3.7477,"t":"2026-10-22T20:35:00Z","v":1148,"vw":3.764051},{"c":3.7569,"h":3.7569,"l":3.74,"n":2,"o":3.74,"t":"2026-10-22T20:40:00Z","v":600,"vw":3.742817},{"c":3.76,"h":3.76,"l":3.74,"n":28,"o":3.7593,"t":"2026-10-22T20:45:00Z","v":3546,"vw":3.746567},{"c":3.74,"h":3.74,"l":3.74,"n":4,"o":3.74,"t":"2026-10-22T20:50:00Z","v":767,"vw":3.74},{"c":3.67,"h":3.75,"l":3.62,"n":50,"o":3.75,"t":"2026-10-22T20:55:00Z","v":32556,"vw":3.694623},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-22T21:00:00Z","v":1500,"vw":3.7},{"c":3.75,"h":3.75,"l":3.68,"n":12,"o":3.69,"t":"2026-10-22T21:05:00Z","v":2410,"vw":3.697917},{"c":3.7477,"h":3.75,"l":3.7477,"n":5,"o":3.75,"t":"2026-10-22T21:10:00Z","v":2055,"vw":3.749655},{"c":3.7,"h":3.7474,"l":3.7,"n":4,"o":3.7474,"t":"2026-10-22T21:15:00Z","v":2815,"vw":3.706373},{"c":3.75,"h":3.75,"l":3.73,"n":11,"o":3.748,"t":"2026-10-22T21:20:00Z","v":2840,"vw":3.733179},{"c":3.74,"h":3.74,"l":3.7,"n":7,"o":3.74,"t":"2026-10-22T21:25:00Z","v":2202,"vw":3.72272},{"c":3.73,"h":3.73,"l":3.73,"n":3,"o":3.73,"t":"2026-10-22T21:30:00Z","v":168,"vw":3.73},{"c":3.68,"h":3.72,"l":3.68,"n":19,"o":3.72,"t":"2026-10-22T21:35:00Z","v":1246,"vw":3.69},{"c":3.7297,"h":3.73,"l":3.7297,"n":2,"o":3.73,"t":"2026-10-22T21:40:00Z","v":643,"vw":3.729879},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-22T21:45:00Z","v":100,"vw":3.7},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-22T21:50:00Z","v":269,"vw":3.71},{"c":3.7223,"h":3.7297,"l":3.7,"n":9,"o":3.7,"t":"2026-10-22T22:00:00Z","v":6329,"vw":3.721165},{"c":3.7223,"h":3.7223,"l":3.7223,"n":1,"o":3.7223,"t":"2026-10-22T22:05:00Z","v":100,"vw":3.7223},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-10-22T22:10:00Z","v":1399,"vw":3.71},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-10-22T22:15:00Z","v":100,"vw":3.73},{"c":3.7291,"h":3.73,"l":3.7291,"n":2,"o":3.73,"t":"2026-10-22T22:20:00Z","v":10000,"vw":3.72991},{"c":3.7269,"h":3.7269,"l":3.7269,"n":1,"o":3.7269,"t":"2026-10-22T22:25:00Z","v":4000,"vw":3.7269},{"c":3.7257,"h":3.7257,"l":3.7257,"n":1,"o":3.7257,"t":"2026-10-22T22:30:00Z","v":750,"vw":3.7257},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-10-22T22:35:00Z","v":250,"vw":3.72},{"c":3.65,"h":3.71,"l":3.65,"n":2,"o":3.71,"t":"2026-10-22T22:45:00Z","v":8900,"vw":3.656067},{"c":3.651,"h":3.6515,"l":3.651,"n":2,"o":3.6515,"t":"2026-10-22T22:55:00Z","v":800,"vw":3.65125},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-22T23:10:00Z","v":638,"vw":3.65}],"history":[{"c":4.83,"h":4.98,"l":4.71,"n":1949,"o":4.91,"t":"2024-10-21T04:00:00Z","v":187946,"vw":4.856329},{"c":4.92,"h":4.94,"l":4.58,"n":2367,"o":4.81,"t":"2024-10-22T04:00:00Z","v":270816,"vw":4.791328},{"c":4.64,"h":4.96,"l":4.555,"n":1506,"o":4.88,"t":"2024-10-23T04:00:00Z","v":151545,"vw":4.754697},{"c":4.6,"h":4.6965,"l":4.54,"n":1716,"o":4.63,"t":"2024-10-24T04:00:00Z","v":127179,"vw":4.591556},{"c":4.74,"h":4.91,"l":4.59,"n":3484,"o":4.59,"t":"2024-10-25T04:00:00Z","v":501636,"vw":4.826708},{"c":4.61,"h":4.9,"l":4.59,"n":2399,"o":4.79,"t":"2024-10-28T04:00:00Z","v":222952,"vw":4.690097},{"c":4.48,"h":4.61,"l":4.323,"n":7113,"o":4.58,"t":"2024-10-29T04:00:00Z","v":936522,"vw":4.441858},{"c":4.63,"h":4.82,"l":4.44,"n":2604,"o":4.46,"t":"2024-10-30T04:00:00Z","v":299236,"vw":4.670906},{"c":4.4,"h":4.61,"l":4.37,"n":1867,"o":4.61,"t":"2024-10-31T04:00:00Z","v":197688,"vw":4.456098},{"c":4.38,"h":4.42,"l":4.26,"n":1826,"o":4.37,"t":"2024-11-01T04:00:00Z","v":122531,"vw":4.351159},{"c":4.37,"h":4.53,"l":4.29,"n":3792,"o":4.49,"t":"2024-11-04T05:00:00Z","v":261635,"vw":4.37234},{"c":4.11,"h":4.42,"l":4,"n":4846,"o":4.27,"t":"2024-11-05T05:00:00Z","v":424536,"vw":4.153864},{"c":4.3,"h":4.42,"l":4.05,"n":6277,"o":4.23,"t":"2024-11-06T05:00:00Z","v":447708,"vw":4.290904},{"c":4.47,"h":4.52,"l":4.3,"n":5426,"o":4.33,"t":"2024-11-07T05:00:00Z","v":377973,"vw":4.403635},{"c":4.58,"h":4.7,"l":4.45,"n":4542,"o":4.55,"t":"2024-11-08T05:00:00Z","v":534637,"vw":4.563365},{"c":4.72,"h":4.85,"l":4.61,"n":2945,"o":4.69,"t":"2024-11-11T05:00:00Z","v":229999,"vw":4.720003},{"c":4.53,"h":4.7,"l":4.41,"n":2359,"o":4.64,"t":"2024-11-12T05:00:00Z","v":207652,"vw":4.516843},{"c":4.38,"h":4.59,"l":4.37,"n":2466,"o":4.58,"t":"2024-11-13T05:00:00Z","v":261984,"vw":4.472947},{"c":3.6,"h":4.4,"l":3.44,"n":7356,"o":4.4,"t":"2024-11-14T05:00:00Z","v":678063,"vw":3.787938},{"c":3.16,"h":3.7393,"l":3.145,"n":6161,"o":3.73,"t":"2024-11-15T05:00:00Z","v":405545,"vw":3.330901},{"c":3.21,"h":3.26,"l":3.11,"n":2996,"o":3.18,"t":"2024-11-18T05:00:00Z","v":242166,"vw":3.180905},{"c":3.15,"h":3.38,"l":3.025,"n":1835,"o":3.3,"t":"2024-11-19T05:00:00Z","v":193039,"vw":3.115458},{"c":2.9,"h":3.2978,"l":2.78,"n":3575,"o":3.15,"t":"2024-11-20T05:00:00Z","v":476426,"vw":2.919504},{"c":2.93,"h":2.99,"l":2.905,"n":1993,"o":2.94,"t":"2024-11-21T05:00:00Z","v":239856,"vw":2.931273},{"c":2.73,"h":2.965,"l":2.705,"n":3659,"o":2.95,"t":"2024-11-22T05:00:00Z","v":523119,"vw":2.793646},{"c":3.06,"h":3.18,"l":2.82,"n":5124,"o":2.85,"t":"2024-11-25T05:00:00Z","v":454483,"vw":3.030019},{"c":3.01,"h":3.13,"l":2.91,"n":3627,"o":3.13,"t":"2024-11-26T05:00:00Z","v":272241,"vw":2.983256},{"c":3,"h":3.06,"l":2.92,"n":3135,"o":3.06,"t":"2024-11-27T05:00:00Z","v":252387,"vw":2.993154},{"c":3.05,"h":3.1,"l":2.98,"n":2527,"o":3,"t":"2024-11-29T05:00:00Z","v":162455,"vw":3.038212},{"c":2.8,"h":3.0663,"l":2.75,"n":7857,"o":3.01,"t":"2024-12-02T05:00:00Z","v":677819,"vw":2.848273},{"c":2.7,"h":2.8,"l":2.65,"n":6124,"o":2.8,"t":"2024-12-03T05:00:00Z","v":532436,"vw":2.714056},{"c":2.74,"h":2.87,"l":2.65,"n":2996,"o":2.65,"t":"2024-12-04T05:00:00Z","v":401692,"vw":2.748402},{"c":2.8,"h":2.84,"l":2.68,"n":3532,"o":2.74,"t":"2024-12-05T05:00:00Z","v":259600,"vw":2.768647},{"c":2.88,"h":2.96,"l":2.76,"n":7377,"o":2.82,"t":"2024-12-06T05:00:00Z","v":806057,"vw":2.852655},{"c":2.76,"h":2.94,"l":2.755,"n":3259,"o":2.94,"t":"2024-12-09T05:00:00Z","v":254539,"vw":2.840976},{"c":2.78,"h":2.8,"l":2.67,"n":3276,"o":2.76,"t":"2024-12-10T05:00:00Z","v":357450,"vw":2.755433},{"c":2.51,"h":2.81,"l":2.382,"n":4598,"o":2.8,"t":"2024-12-11T05:00:00Z","v":1314815,"vw":2.513876},{"c":2.2,"h":2.59,"l":2.16,"n":7335,"o":2.53,"t":"2024-12-12T05:00:00Z","v":863216,"vw":2.241571},{"c":2.28,"h":2.32,"l":2.15,"n":4256,"o":2.18,"t":"2024-12-13T05:00:00Z","v":443608,"vw":2.244873},{"c":2.49,"h":2.5365,"l":2.18,"n":5681,"o":2.25,"t":"2024-12-16T05:00:00Z","v":570077,"vw":2.442873},{"c":2.51,"h":2.66,"l":2.46,"n":3036,"o":2.57,"t":"2024-12-17T05:00:00Z","v":348060,"vw":2.549933},{"c":2.22,"h":2.55,"l":2.2,"n":3280,"o":2.52,"t":"2024-12-18T05:00:00Z","v":667899,"vw":2.337771},{"c":2.34,"h":2.42,"l":2.155,"n":2982,"o":2.26,"t":"2024-12-19T05:00:00Z","v":369034,"vw":2.308233},{"c":2.28,"h":2.4,"l":2.16,"n":5856,"o":2.31,"t":"2024-12-20T05:00:00Z","v":1730436,"vw":2.253281},{"c":2.38,"h":2.4984,"l":2.19,"n":8086,"o":2.3,"t":"2024-12-23T05:00:00Z","v":1350664,"vw":2.372251},{"c":2.32,"h":2.435,"l":2.27,"n":3666,"o":2.38,"t":"2024-12-24T05:00:00Z","v":603844,"vw":2.352723},{"c":2.67,"h":2.715,"l":2.28,"n":6956,"o":2.3,"t":"2024-12-26T05:00:00Z","v":1149346,"vw":2.581268},{"c":2.5,"h":2.72,"l":2.39,"n":7648,"o":2.72,"t":"2024-12-27T05:00:00Z","v":1478807,"vw":2.495611},{"c":2.55,"h":2.58,"l":2.26,"n":5746,"o":2.53,"t":"2024-12-30T05:00:00Z","v":792134,"vw":2.458608},{"c":2.5,"h":2.64,"l":2.37,"n":2202,"o":2.6,"t":"2024-12-31T05:00:00Z","v":336716,"vw":2.460967},{"c":2.35,"h":2.555,"l":2.35,"n":2437,"o":2.52,"t":"2025-01-02T05:00:00Z","v":242236,"vw":2.409339},{"c":2.58,"h":2.59,"l":2.36,"n":2142,"o":2.37,"t":"2025-01-03T05:00:00Z","v":317403,"vw":2.502369},{"c":2.5,"h":2.64,"l":2.47,"n":1980,"o":2.58,"t":"2025-01-06T05:00:00Z","v":314330,"vw":2.543143},{"c":2.41,"h":2.61,"l":2.4,"n":2465,"o":2.5,"t":"2025-01-07T05:00:00Z","v":186610,"vw":2.465738},{"c":2.165,"h":2.44,"l":2.16,"n":2119,"o":2.44,"t":"2025-01-08T05:00:00Z","v":326146,"vw":2.223257},{"c":2.16,"h":2.205,"l":2.1,"n":2168,"o":2.17,"t":"2025-01-10T05:00:00Z","v":314575,"vw":2.145529},{"c":1.99,"h":2.08,"l":1.86,"n":3616,"o":1.97,"t":"2025-01-13T05:00:00Z","v":484986,"vw":1.946452},{"c":1.95,"h":2.03,"l":1.91,"n":2358,"o":2.03,"t":"2025-01-14T05:00:00Z","v":299577,"vw":1.943153},{"c":1.95,"h":2.08,"l":1.86,"n":3236,"o":2,"t":"2025-01-15T05:00:00Z","v":472485,"vw":1.946107},{"c":1.8,"h":1.95,"l":1.8,"n":2833,"o":1.95,"t":"2025-01-16T05:00:00Z","v":444019,"vw":1.836504},{"c":1.77,"h":1.845,"l":1.755,"n":2638,"o":1.82,"t":"2025-01-17T05:00:00Z","v":393546,"vw":1.801814},{"c":1.79,"h":1.81,"l":1.745,"n":2328,"o":1.77,"t":"2025-01-21T05:00:00Z","v":284103,"vw":1.774432},{"c":1.79,"h":1.835,"l":1.74,"n":2648,"o":1.79,"t":"2025-01-22T05:00:00Z","v":300245,"vw":1.791459},{"c":1.72,"h":1.83,"l":1.665,"n":2792,"o":1.77,"t":"2025-01-23T05:00:00Z","v":580714,"vw":1.714393},{"c":1.72,"h":1.79,"l":1.68,"n":2564,"o":1.74,"t":"2025-01-24T05:00:00Z","v":410683,"vw":1.725823},{"c":1.66,"h":1.813,"l":1.65,"n":2685,"o":1.72,"t":"2025-01-27T05:00:00Z","v":371202,"vw":1.708097},{"c":1.61,"h":1.675,"l":1.6,"n":2554,"o":1.64,"t":"2025-01-28T05:00:00Z","v":389866,"vw":1.62142},{"c":1.73,"h":1.8,"l":1.61,"n":3402,"o":1.61,"t":"2025-01-29T05:00:00Z","v":484902,"vw":1.712726},{"c":1.76,"h":1.9,"l":1.72,"n":2931,"o":1.75,"t":"2025-01-30T05:00:00Z","v":3394772,"vw":1.753612},{"c":1.88,"h":1.915,"l":1.73,"n":2657,"o":1.77,"t":"2025-01-31T05:00:00Z","v":407268,"vw":1.832706},{"c":1.72,"h":1.87,"l":1.71,"n":2481,"o":1.8,"t":"2025-02-03T05:00:00Z","v":226975,"vw":1.760426},{"c":1.71,"h":1.83,"l":1.705,"n":1865,"o":1.74,"t":"2025-02-04T05:00:00Z","v":198793,"vw":1.741466},{"c":1.78,"h":1.86,"l":1.71,"n":2398,"o":1.76,"t":"2025-02-05T05:00:00Z","v":265321,"vw":1.781306},{"c":1.77,"h":1.83,"l":1.76,"n":1618,"o":1.8,"t":"2025-02-06T05:00:00Z","v":184657,"vw":1.786729},{"c":1.66,"h":1.78,"l":1.65,"n":2203,"o":1.78,"t":"2025-02-07T05:00:00Z","v":307463,"vw":1.685873},{"c":1.51,"h":1.705,"l":1.49,"n":2630,"o":1.68,"t":"2025-02-10T05:00:00Z","v":399756,"vw":1.558581},{"c":1.41,"h":1.56,"l":1.36,"n":2187,"o":1.48,"t":"2025-02-11T05:00:00Z","v":439450,"vw":1.414801},{"c":1.41,"h":1.435,"l":1.35,"n":2318,"o":1.39,"t":"2025-02-12T05:00:00Z","v":328743,"vw":1.396182},{"c":1.5,"h":1.51,"l":1.405,"n":1309,"o":1.42,"t":"2025-02-13T05:00:00Z","v":214216,"vw":1.451656},{"c":1.55,"h":1.57,"l":1.485,"n":1368,"o":1.55,"t":"2025-02-14T05:00:00Z","v":177260,"vw":1.528874},{"c":1.51,"h":1.63,"l":1.49,"n":1917,"o":1.55,"t":"2025-02-18T05:00:00Z","v":229181,"vw":1.531049},{"c":1.46,"h":1.495,"l":1.39,"n":2258,"o":1.49,"t":"2025-02-19T05:00:00Z","v":271544,"vw":1.435644},{"c":1.44,"h":1.47,"l":1.41,"n":1391,"o":1.46,"t":"2025-02-20T05:00:00Z","v":107481,"vw":1.44623},{"c":1.4,"h":1.535,"l":1.39,"n":1042,"o":1.48,"t":"2025-02-21T05:00:00Z","v":178971,"vw":1.433315},{"c":1.33,"h":1.44,"l":1.32,"n":1687,"o":1.44,"t":"2025-02-24T05:00:00Z","v":281408,"vw":1.360248},{"c":1.28,"h":1.36,"l":1.26,"n":1635,"o":1.33,"t":"2025-02-25T05:00:00Z","v":374017,"vw":1.284695},{"c":1.24,"h":1.28,"l":1.22,"n":1755,"o":1.28,"t":"2025-02-26T05:00:00Z","v":258895,"vw":1.24096},{"c":1.2,"h":1.26,"l":1.2,"n":1909,"o":1.24,"t":"2025-02-27T05:00:00Z","v":292616,"vw":1.226868},{"c":1.36,"h":1.36,"l":1.17,"n":2088,"o":1.2,"t":"2025-02-28T05:00:00Z","v":278531,"vw":1.306142},{"c":1.17,"h":1.4525,"l":1.16,"n":2613,"o":1.45,"t":"2025-03-03T05:00:00Z","v":317083,"vw":1.273641},{"c":1.15,"h":1.2227,"l":1.1,"n":1779,"o":1.17,"t":"2025-03-04T05:00:00Z","v":289941,"vw":1.140192},{"c":1.24,"h":1.29,"l":1.14,"n":2356,"o":1.14,"t":"2025-03-05T05:00:00Z","v":227380,"vw":1.227612},{"c":1.28,"h":1.28,"l":1.185,"n":1830,"o":1.22,"t":"2025-03-06T05:00:00Z","v":164741,"vw":1.234165},{"c":1.26,"h":1.29,"l":1.22,"n":1897,"o":1.28,"t":"2025-03-07T05:00:00Z","v":142746,"vw":1.24961},{"c":1.19,"h":1.2999,"l":1.15,"n":1807,"o":1.26,"t":"2025-03-10T04:00:00Z","v":166467,"vw":1.210487},{"c":1.22,"h":1.2291,"l":1.14,"n":1425,"o":1.19,"t":"2025-03-11T04:00:00Z","v":174602,"vw":1.182825},{"c":1.23,"h":1.25,"l":1.2,"n":1581,"o":1.22,"t":"2025-03-12T04:00:00Z","v":211519,"vw":1.222346},{"c":1.08,"h":1.28,"l":1.07,"n":2209,"o":1.23,"t":"2025-03-13T04:00:00Z","v":314901,"vw":1.136121},{"c":1.28,"h":1.28,"l":1.1,"n":2858,"o":1.1,"t":"2025-03-14T04:00:00Z","v":389065,"vw":1.217928},{"c":1.36,"h":1.37,"l":1.22,"n":4006,"o":1.29,"t":"2025-03-17T04:00:00Z","v":316951,"vw":1.325883},{"c":1.33,"h":1.38,"l":1.2808,"n":1716,"o":1.38,"t":"2025-03-18T04:00:00Z","v":204430,"vw":1.344777},{"c":1.42,"h":1.45,"l":1.3104,"n":1878,"o":1.33,"t":"2025-03-19T04:00:00Z","v":181731,"vw":1.393995},{"c":1.4,"h":1.44,"l":1.31,"n":3208,"o":1.43,"t":"2025-03-20T04:00:00Z","v":325749,"vw":1.380088},{"c":1.39,"h":1.43,"l":1.285,"n":2079,"o":1.38,"t":"2025-03-21T04:00:00Z","v":309952,"vw":1.374695},{"c":1.35,"h":1.46,"l":1.3,"n":2535,"o":1.37,"t":"2025-03-24T04:00:00Z","v":320590,"vw":1.363742},{"c":1.49,"h":1.57,"l":1.29,"n":3150,"o":1.34,"t":"2025-03-25T04:00:00Z","v":392149,"vw":1.453025},{"c":1.335,"h":1.48,"l":1.27,"n":2608,"o":1.48,"t":"2025-03-26T04:00:00Z","v":440523,"vw":1.354407},{"c":1.355,"h":1.39,"l":1.3,"n":1534,"o":1.31,"t":"2025-03-27T04:00:00Z","v":180186,"vw":1.359161},{"c":1.265,"h":1.36,"l":1.21,"n":1667,"o":1.36,"t":"2025-03-28T04:00:00Z","v":218262,"vw":1.258169},{"c":1.29,"h":1.3495,"l":1.17,"n":3027,"o":1.28,"t":"2025-03-31T04:00:00Z","v":410722,"vw":1.289053},{"c":1.185,"h":1.27,"l":1.12,"n":1930,"o":1.27,"t":"2025-04-01T04:00:00Z","v":851640,"vw":1.171476},{"c":1.17,"h":1.23,"l":1.16,"n":1310,"o":1.18,"t":"2025-04-02T04:00:00Z","v":141847,"vw":1.189773},{"c":1.085,"h":1.14,"l":0.9801,"n":2510,"o":1.13,"t":"2025-04-03T04:00:00Z","v":404516,"vw":1.056212},{"c":1.03,"h":1.15,"l":0.97,"n":2697,"o":1.03,"t":"2025-04-04T04:00:00Z","v":415854,"vw":1.029736},{"c":1.15,"h":1.26,"l":0.99,"n":4530,"o":1.094,"t":"2025-04-07T04:00:00Z","v":731800,"vw":1.106855},{"c":1.13,"h":1.23,"l":1.125,"n":2984,"o":1.2,"t":"2025-04-08T04:00:00Z","v":332125,"vw":1.157835},{"c":1.22,"h":1.32,"l":1.095,"n":10918,"o":1.11,"t":"2025-04-09T04:00:00Z","v":1461357,"vw":1.193774},{"c":1.12,"h":1.2716,"l":1.06,"n":1850,"o":1.18,"t":"2025-04-10T04:00:00Z","v":204026,"vw":1.107504},{"c":1.21,"h":1.22,"l":1.0901,"n":1562,"o":1.13,"t":"2025-04-11T04:00:00Z","v":181702,"vw":1.174054},{"c":1.12,"h":1.22,"l":1.12,"n":1540,"o":1.22,"t":"2025-04-14T04:00:00Z","v":214887,"vw":1.151058},{"c":1.14,"h":1.1799,"l":1.1,"n":1356,"o":1.11,"t":"2025-04-15T04:00:00Z","v":141757,"vw":1.131297},{"c":1.15,"h":1.1699,"l":1.06,"n":3148,"o":1.12,"t":"2025-04-16T04:00:00Z","v":396078,"vw":1.131867},{"c":1.23,"h":1.25,"l":1.1027,"n":2761,"o":1.14,"t":"2025-04-17T04:00:00Z","v":270468,"vw":1.205028},{"c":1.37,"h":1.39,"l":1.21,"n":3743,"o":1.21,"t":"2025-04-21T04:00:00Z","v":443308,"vw":1.343291},{"c":1.49,"h":1.53,"l":1.35,"n":3277,"o":1.37,"t":"2025-04-22T04:00:00Z","v":519511,"vw":1.46086},{"c":1.44,"h":1.59,"l":1.415,"n":3212,"o":1.56,"t":"2025-04-23T04:00:00Z","v":412147,"vw":1.511768},{"c":1.44,"h":1.48,"l":1.38,"n":1480,"o":1.44,"t":"2025-04-24T04:00:00Z","v":214171,"vw":1.423944},{"c":1.37,"h":1.45,"l":1.32,"n":2204,"o":1.41,"t":"2025-04-25T04:00:00Z","v":163088,"vw":1.392491},{"c":1.41,"h":1.44,"l":1.3408,"n":1861,"o":1.35,"t":"2025-04-28T04:00:00Z","v":185050,"vw":1.401408},{"c":1.39,"h":1.455,"l":1.37,"n":1849,"o":1.41,"t":"2025-04-29T04:00:00Z","v":175744,"vw":1.417493},{"c":1.54,"h":1.6806,"l":1.38,"n":5173,"o":1.39,"t":"2025-04-30T04:00:00Z","v":840557,"vw":1.570486},{"c":1.47,"h":1.55,"l":1.42,"n":1953,"o":1.54,"t":"2025-05-01T04:00:00Z","v":303851,"vw":1.470789},{"c":1.47,"h":1.53,"l":1.44,"n":1950,"o":1.47,"t":"2025-05-02T04:00:00Z","v":230989,"vw":1.482401},{"c":1.44,"h":1.5495,"l":1.42,"n":1827,"o":1.54,"t":"2025-05-05T04:00:00Z","v":197404,"vw":1.469902},{"c":1.22,"h":1.44,"l":1.18,"n":2823,"o":1.42,"t":"2025-05-06T04:00:00Z","v":545978,"vw":1.254488},{"c":1.23,"h":1.25,"l":1.17,"n":3110,"o":1.25,"t":"2025-05-07T04:00:00Z","v":677504,"vw":1.224931},{"c":1.26,"h":1.28,"l":1.2,"n":2079,"o":1.2,"t":"2025-05-08T04:00:00Z","v":360362,"vw":1.250489},{"c":1.21,"h":1.3,"l":1.2,"n":1272,"o":1.27,"t":"2025-05-09T04:00:00Z","v":124568,"vw":1.229181},{"c":1.24,"h":1.295,"l":1.22,"n":2378,"o":1.27,"t":"2025-05-12T04:00:00Z","v":290396,"vw":1.251017},{"c":1.21,"h":1.26,"l":1.1911,"n":1641,"o":1.26,"t":"2025-05-13T04:00:00Z","v":181404,"vw":1.206858},{"c":1.17,"h":1.23,"l":1.14,"n":2246,"o":1.2,"t":"2025-05-14T04:00:00Z","v":241787,"vw":1.177086},{"c":1.2,"h":1.2,"l":1.14,"n":1470,"o":1.17,"t":"2025-05-15T04:00:00Z","v":204421,"vw":1.176333},{"c":1.11,"h":1.24,"l":1.09,"n":5872,"o":1.2,"t":"2025-05-16T04:00:00Z","v":2265098,"vw":1.136778},{"c":1.08,"h":1.16,"l":1.07,"n":2253,"o":1.12,"t":"2025-05-19T04:00:00Z","v":551969,"vw":1.097405},{"c":1.07,"h":1.1199,"l":1.06,"n":2351,"o":1.1,"t":"2025-05-20T04:00:00Z","v":605610,"vw":1.083467},{"c":1.03,"h":1.09,"l":0.988,"n":2530,"o":1.06,"t":"2025-05-21T04:00:00Z","v":998927,"vw":1.023649},{"c":1.04,"h":1.09,"l":0.988,"n":2280,"o":1.02,"t":"2025-05-22T04:00:00Z","v":689639,"vw":1.049098},{"c":1.02,"h":1.05,"l":1,"n":1417,"o":1.01,"t":"2025-05-23T04:00:00Z","v":293130,"vw":1.017982},{"c":1,"h":1.07,"l":0.988,"n":3597,"o":1.07,"t":"2025-05-27T04:00:00Z","v":571374,"vw":1.02111},{"c":0.9974,"h":1.045,"l":0.9911,"n":2391,"o":1.045,"t":"2025-05-28T04:00:00Z","v":526612,"vw":1.000473},{"c":1.02,"h":1.06,"l":1,"n":1987,"o":1.01,"t":"2025-05-29T04:00:00Z","v":552670,"vw":1.02839},{"c":1.01,"h":1.04,"l":0.99,"n":1859,"o":1.02,"t":"2025-05-30T04:00:00Z","v":301451,"vw":1.011859},{"c":1.01,"h":1.04,"l":0.98,"n":2558,"o":1.04,"t":"2025-06-02T04:00:00Z","v":359078,"vw":1.007155},{"c":1.07,"h":1.1,"l":0.9926,"n":4268,"o":1.02,"t":"2025-06-03T04:00:00Z","v":848579,"vw":1.060788},{"c":1.18,"h":1.19,"l":1.07,"n":4855,"o":1.08,"t":"2025-06-04T04:00:00Z","v":954101,"vw":1.142622},{"c":1.15,"h":1.23,"l":1.13,"n":2914,"o":1.21,"t":"2025-06-05T04:00:00Z","v":674294,"vw":1.164244},{"c":1.26,"h":1.3,"l":1.1604,"n":4296,"o":1.2299,"t":"2025-06-06T04:00:00Z","v":995683,"vw":1.239595},{"c":1.25,"h":1.32,"l":1.21,"n":3481,"o":1.29,"t":"2025-06-09T04:00:00Z","v":578640,"vw":1.247466},{"c":1.28,"h":1.3695,"l":1.255,"n":5820,"o":1.27,"t":"2025-06-10T04:00:00Z","v":908041,"vw":1.300258},{"c":1.26,"h":1.33,"l":1.25,"n":3705,"o":1.29,"t":"2025-06-11T04:00:00Z","v":517816,"vw":1.273926},{"c":1.22,"h":1.275,"l":1.2,"n":2754,"o":1.25,"t":"2025-06-12T04:00:00Z","v":391454,"vw":1.226858},{"c":1.2,"h":1.25,"l":1.19,"n":1642,"o":1.2499,"t":"2025-06-13T04:00:00Z","v":246312,"vw":1.203766},{"c":1.2,"h":1.22,"l":1.05,"n":3636,"o":1.2,"t":"2025-06-16T04:00:00Z","v":363107,"vw":1.16148},{"c":1.14,"h":1.2,"l":1.14,"n":2192,"o":1.19,"t":"2025-06-17T04:00:00Z","v":297719,"vw":1.172508},{"c":1.11,"h":1.15,"l":1.1,"n":2277,"o":1.13,"t":"2025-06-18T04:00:00Z","v":311585,"vw":1.122894},{"c":1.13,"h":1.2,"l":1.11,"n":3768,"o":1.11,"t":"2025-06-20T04:00:00Z","v":536763,"vw":1.132209},{"c":1.12,"h":1.16,"l":1.1,"n":2125,"o":1.12,"t":"2025-06-23T04:00:00Z","v":328513,"vw":1.123873},{"c":1.21,"h":1.21,"l":1.1,"n":4236,"o":1.13,"t":"2025-06-24T04:00:00Z","v":500272,"vw":1.170343},{"c":1.18,"h":1.22,"l":1.15,"n":1452,"o":1.22,"t":"2025-06-25T04:00:00Z","v":171748,"vw":1.177289},{"c":1.15,"h":1.1997,"l":1.115,"n":2543,"o":1.17,"t":"2025-06-26T04:00:00Z","v":242896,"vw":1.143023},{"c":1.05,"h":1.175,"l":1.025,"n":2277,"o":1.14,"t":"2025-06-27T04:00:00Z","v":5607308,"vw":1.054404},{"c":1.05,"h":1.13,"l":1.04,"n":3153,"o":1.13,"t":"2025-06-30T04:00:00Z","v":367271,"vw":1.064058},{"c":1.05,"h":1.07,"l":1,"n":4016,"o":1.02,"t":"2025-07-01T04:00:00Z","v":585459,"vw":1.045057},{"c":1.12,"h":1.145,"l":1.06,"n":2779,"o":1.06,"t":"2025-07-02T04:00:00Z","v":435824,"vw":1.117434},{"c":1.13,"h":1.1596,"l":1.12,"n":1554,"o":1.15,"t":"2025-07-03T04:00:00Z","v":129512,"vw":1.130726},{"c":1.1,"h":1.2,"l":1.08,"n":2200,"o":1.16,"t":"2025-07-07T04:00:00Z","v":312564,"vw":1.12369},{"c":1.2,"h":1.2304,"l":1.0804,"n":2728,"o":1.09,"t":"2025-07-08T04:00:00Z","v":500328,"vw":1.16421},{"c":1.35,"h":1.45,"l":1.23,"n":12647,"o":1.23,"t":"2025-07-09T04:00:00Z","v":2013567,"vw":1.360077},{"c":1.39,"h":1.42,"l":1.35,"n":3212,"o":1.35,"t":"2025-07-10T04:00:00Z","v":667884,"vw":1.399263},{"c":1.31,"h":1.39,"l":1.31,"n":1800,"o":1.37,"t":"2025-07-11T04:00:00Z","v":232994,"vw":1.34204},{"c":1.3,"h":1.36,"l":1.2705,"n":1049,"o":1.3,"t":"2025-07-14T04:00:00Z","v":165908,"vw":1.304345},{"c":1.3,"h":1.36,"l":1.26,"n":937,"o":1.32,"t":"2025-07-15T04:00:00Z","v":219467,"vw":1.302028},{"c":1.29,"h":1.32,"l":1.27,"n":986,"o":1.32,"t":"2025-07-16T04:00:00Z","v":178568,"vw":1.296834},{"c":1.96,"h":1.96,"l":1.3063,"n":32007,"o":1.31,"t":"2025-07-17T04:00:00Z","v":7834380,"vw":1.693623},{"c":1.91,"h":2.18,"l":1.8,"n":18110,"o":2,"t":"2025-07-18T04:00:00Z","v":3703290,"vw":2.017942},{"c":1.72,"h":1.9754,"l":1.71,"n":4522,"o":1.95,"t":"2025-07-21T04:00:00Z","v":718841,"vw":1.805619},{"c":1.68,"h":1.7694,"l":1.6,"n":3144,"o":1.74,"t":"2025-07-22T04:00:00Z","v":462798,"vw":1.672245},{"c":1.69,"h":1.7898,"l":1.66,"n":2932,"o":1.7,"t":"2025-07-23T04:00:00Z","v":322826,"vw":1.706076},{"c":1.68,"h":1.73,"l":1.655,"n":2068,"o":1.7,"t":"2025-07-24T04:00:00Z","v":331776,"vw":1.691288},{"c":1.64,"h":1.7497,"l":1.62,"n":3179,"o":1.684,"t":"2025-07-25T04:00:00Z","v":465398,"vw":1.671811},{"c":1.62,"h":1.6994,"l":1.59,"n":1458,"o":1.65,"t":"2025-07-28T04:00:00Z","v":303212,"vw":1.624027},{"c":1.47,"h":1.61,"l":1.44,"n":2355,"o":1.61,"t":"2025-07-29T04:00:00Z","v":407460,"vw":1.499134},{"c":1.44,"h":1.51,"l":1.4205,"n":1873,"o":1.46,"t":"2025-07-30T04:00:00Z","v":289463,"vw":1.470509},{"c":1.4,"h":1.4699,"l":1.37,"n":1478,"o":1.43,"t":"2025-07-31T04:00:00Z","v":200849,"vw":1.414019},{"c":1.5,"h":1.515,"l":1.345,"n":3274,"o":1.37,"t":"2025-08-01T04:00:00Z","v":471519,"vw":1.441728},{"c":1.46,"h":1.5494,"l":1.45,"n":1474,"o":1.5,"t":"2025-08-04T04:00:00Z","v":346045,"vw":1.497427},{"c":1.57,"h":1.61,"l":1.44,"n":2691,"o":1.46,"t":"2025-08-05T04:00:00Z","v":411192,"vw":1.542032},{"c":1.52,"h":1.58,"l":1.4701,"n":1581,"o":1.58,"t":"2025-08-06T04:00:00Z","v":232231,"vw":1.513557},{"c":1.48,"h":1.555,"l":1.47,"n":1175,"o":1.52,"t":"2025-08-07T04:00:00Z","v":170876,"vw":1.494784},{"c":1.42,"h":1.4999,"l":1.41,"n":1383,"o":1.49,"t":"2025-08-08T04:00:00Z","v":232648,"vw":1.448431},{"c":1.41,"h":1.52,"l":1.39,"n":2428,"o":1.5,"t":"2025-08-11T04:00:00Z","v":641079,"vw":1.455712},{"c":1.47,"h":1.49,"l":1.39,"n":958,"o":1.39,"t":"2025-08-12T04:00:00Z","v":145631,"vw":1.447368},{"c":1.59,"h":1.64,"l":1.4695,"n":2618,"o":1.5,"t":"2025-08-13T04:00:00Z","v":390775,"vw":1.576219},{"c":1.72,"h":1.74,"l":1.57,"n":2083,"o":1.57,"t":"2025-08-14T04:00:00Z","v":378508,"vw":1.662299},{"c":1.66,"h":1.7545,"l":1.64,"n":2985,"o":1.73,"t":"2025-08-15T04:00:00Z","v":471199,"vw":1.682901},{"c":1.74,"h":1.75,"l":1.6604,"n":2297,"o":1.68,"t":"2025-08-18T04:00:00Z","v":701732,"vw":1.710642},{"c":1.73,"h":1.8,"l":1.7,"n":1707,"o":1.73,"t":"2025-08-19T04:00:00Z","v":375465,"vw":1.735173},{"c":1.75,"h":1.7894,"l":1.7,"n":1355,"o":1.73,"t":"2025-08-20T04:00:00Z","v":244799,"vw":1.739311},{"c":1.99,"h":2.01,"l":1.78,"n":2825,"o":1.8,"t":"2025-08-21T04:00:00Z","v":837649,"vw":1.902074},{"c":2.01,"h":2.085,"l":1.91,"n":2725,"o":2.01,"t":"2025-08-22T04:00:00Z","v":585013,"vw":2.00936},{"c":2.05,"h":2.07,"l":1.9534,"n":1987,"o":2.03,"t":"2025-08-25T04:00:00Z","v":263637,"vw":2.019204},{"c":2.03,"h":2.0793,"l":1.98,"n":2189,"o":2.04,"t":"2025-08-26T04:00:00Z","v":233569,"vw":2.028571},{"c":2.16,"h":2.22,"l":1.995,"n":3359,"o":2.02,"t":"2025-08-27T04:00:00Z","v":402182,"vw":2.117053},{"c":2.12,"h":2.22,"l":2.08,"n":2140,"o":2.2,"t":"2025-08-28T04:00:00Z","v":262568,"vw":2.124453},{"c":2.04,"h":2.12,"l":1.98,"n":1480,"o":2.12,"t":"2025-08-29T04:00:00Z","v":180815,"vw":2.048359},{"c":2.02,"h":2.1,"l":1.9807,"n":1688,"o":2.01,"t":"2025-09-02T04:00:00Z","v":160413,"vw":2.029334},{"c":2.03,"h":2.1026,"l":1.98,"n":1700,"o":2.04,"t":"2025-09-03T04:00:00Z","v":143365,"vw":2.022249},{"c":2.07,"h":2.0801,"l":1.97,"n":1529,"o":2.03,"t":"2025-09-04T04:00:00Z","v":181331,"vw":2.024818},{"c":2.2,"h":2.21,"l":2.0212,"n":2801,"o":2.08,"t":"2025-09-05T04:00:00Z","v":367121,"vw":2.154551},{"c":2.21,"h":2.25,"l":2.15,"n":2390,"o":2.19,"t":"2025-09-08T04:00:00Z","v":332923,"vw":2.191226},{"c":2.2,"h":2.28,"l":2.105,"n":1959,"o":2.24,"t":"2025-09-09T04:00:00Z","v":211338,"vw":2.174939},{"c":2.06,"h":2.1887,"l":2.04,"n":1251,"o":2.16,"t":"2025-09-10T04:00:00Z","v":333576,"vw":2.122498},{"c":2.02,"h":2.19,"l":1.9949,"n":2457,"o":2.08,"t":"2025-09-11T04:00:00Z","v":293025,"vw":2.089424},{"c":2,"h":2.09,"l":1.965,"n":1996,"o":2.05,"t":"2025-09-12T04:00:00Z","v":255571,"vw":2.010561},{"c":1.92,"h":2.0393,"l":1.88,"n":3156,"o":2,"t":"2025-09-15T04:00:00Z","v":339750,"vw":1.930048},{"c":1.96,"h":2.01,"l":1.89,"n":2347,"o":1.92,"t":"2025-09-16T04:00:00Z","v":209617,"vw":1.964287},{"c":1.9,"h":1.99,"l":1.89,"n":1865,"o":1.96,"t":"2025-09-17T04:00:00Z","v":203157,"vw":1.925017},{"c":2.05,"h":2.07,"l":1.88,"n":1939,"o":1.94,"t":"2025-09-18T04:00:00Z","v":332904,"vw":1.985002},{"c":1.99,"h":2.09,"l":1.97,"n":2939,"o":2.09,"t":"2025-09-19T04:00:00Z","v":787641,"vw":2.00319},{"c":2.11,"h":2.13,"l":2,"n":2250,"o":2.01,"t":"2025-09-22T04:00:00Z","v":313617,"vw":2.061817},{"c":2.06,"h":2.16,"l":2.01,"n":3430,"o":2.1,"t":"2025-09-23T04:00:00Z","v":413744,"vw":2.085653},{"c":2.29,"h":2.35,"l":2.011,"n":4051,"o":2.06,"t":"2025-09-24T04:00:00Z","v":525196,"vw":2.227376},{"c":2.1,"h":2.2927,"l":2.07,"n":2199,"o":2.29,"t":"2025-09-25T04:00:00Z","v":286111,"vw":2.140314},{"c":2.41,"h":2.44,"l":2.0698,"n":4711,"o":2.09,"t":"2025-09-26T04:00:00Z","v":1368708,"vw":2.315773},{"c":2.99,"h":3.74,"l":2.76,"n":139261,"o":3.59,"t":"2025-09-29T04:00:00Z","v":25449218,"vw":3.268703},{"c":4.33,"h":4.65,"l":3.13,"n":164269,"o":3.205,"t":"2025-09-30T04:00:00Z","v":37577626,"vw":4.151602},{"c":4.04,"h":4.35,"l":3.8,"n":16073,"o":4.34,"t":"2025-10-01T04:00:00Z","v":4029768,"vw":4.009227},{"c":4.1,"h":4.13,"l":3.5701,"n":10507,"o":3.91,"t":"2025-10-02T04:00:00Z","v":2339428,"vw":3.831294},{"c":3.93,"h":4.2098,"l":3.86,"n":5338,"o":4,"t":"2025-10-03T04:00:00Z","v":973198,"vw":3.986462},{"c":4.17,"h":4.2,"l":3.81,"n":7829,"o":3.91,"t":"2025-10-06T04:00:00Z","v":1253838,"vw":4.040406},{"c":3.99,"h":4.28,"l":3.88,"n":9123,"o":4.15,"t":"2025-10-07T04:00:00Z","v":1946442,"vw":4.03081},{"c":4.34,"h":4.36,"l":3.9769,"n":5836,"o":3.98,"t":"2025-10-08T04:00:00Z","v":1409315,"vw":4.149413},{"c":4.51,"h":4.58,"l":4.23,"n":6431,"o":4.38,"t":"2025-10-09T04:00:00Z","v":1080586,"vw":4.397491},{"c":4.15,"h":4.5799,"l":4.12,"n":6772,"o":4.36,"t":"2025-10-10T04:00:00Z","v":1329361,"vw":4.283075},{"c":3.86,"h":4.15,"l":3.55,"n":11046,"o":4.1,"t":"2025-10-13T04:00:00Z","v":1759484,"vw":3.774926},{"c":3.58,"h":3.99,"l":3.545,"n":6587,"o":3.77,"t":"2025-10-14T04:00:00Z","v":1208961,"vw":3.724226},{"c":3.71,"h":3.7876,"l":3.53,"n":10473,"o":3.62,"t":"2025-10-15T04:00:00Z","v":1406200,"vw":3.634262},{"c":3.43,"h":3.76,"l":3.405,"n":5447,"o":3.71,"t":"2025-10-16T04:00:00Z","v":576877,"vw":3.576218},{"c":3.21,"h":3.51,"l":3.18,"n":7689,"o":3.33,"t":"2025-10-17T04:00:00Z","v":1070548,"vw":3.308846},{"c":3.37,"h":3.4798,"l":3.22,"n":6222,"o":3.22,"t":"2025-10-20T04:00:00Z","v":699587,"vw":3.345751},{"c":3.4,"h":3.51,"l":3.25,"n":3411,"o":3.35,"t":"2025-10-21T04:00:00Z","v":368078,"vw":3.406397},{"c":3.33,"h":3.3888,"l":3.15,"n":3311,"o":3.38,"t":"2025-10-22T04:00:00Z","v":465779,"vw":3.263278},{"c":3.36,"h":3.3999,"l":3.26,"n":2064,"o":3.36,"t":"2025-10-23T04:00:00Z","v":221722,"vw":3.336568},{"c":3.69,"h":3.69,"l":3.3601,"n":4311,"o":3.46,"t":"2025-10-24T04:00:00Z","v":637535,"vw":3.579628},{"c":3.93,"h":4.12,"l":3.76,"n":9528,"o":3.78,"t":"2025-10-27T04:00:00Z","v":1192531,"vw":3.935851},{"c":3.77,"h":3.93,"l":3.72,"n":4027,"o":3.91,"t":"2025-10-28T04:00:00Z","v":411327,"vw":3.80832},{"c":3.78,"h":3.89,"l":3.7201,"n":3647,"o":3.79,"t":"2025-10-29T04:00:00Z","v":441813,"vw":3.798033},{"c":3.75,"h":3.81,"l":3.68,"n":3651,"o":3.74,"t":"2025-10-30T04:00:00Z","v":433483,"vw":3.757302},{"c":3.84,"h":3.84,"l":3.62,"n":2804,"o":3.76,"t":"2025-10-31T04:00:00Z","v":234181,"vw":3.760486},{"c":3.68,"h":3.91,"l":3.56,"n":4608,"o":3.88,"t":"2025-11-03T05:00:00Z","v":606780,"vw":3.720345},{"c":3.45,"h":3.66,"l":3.44,"n":4610,"o":3.57,"t":"2025-11-04T05:00:00Z","v":541089,"vw":3.560165},{"c":3.63,"h":3.64,"l":3.44,"n":4898,"o":3.44,"t":"2025-11-05T05:00:00Z","v":406482,"vw":3.58217},{"c":3.48,"h":3.73,"l":3.3705,"n":3975,"o":3.59,"t":"2025-11-06T05:00:00Z","v":308496,"vw":3.56828},{"c":3.67,"h":3.68,"l":3.3414,"n":3792,"o":3.39,"t":"2025-11-07T05:00:00Z","v":336663,"vw":3.503012},{"c":3.91,"h":3.975,"l":3.6801,"n":4102,"o":3.72,"t":"2025-11-10T05:00:00Z","v":366614,"vw":3.875065},{"c":4.42,"h":4.465,"l":3.85,"n":5606,"o":3.9,"t":"2025-11-11T05:00:00Z","v":1109084,"vw":4.283896},{"c":4.63,"h":4.68,"l":4.24,"n":5247,"o":4.4,"t":"2025-11-12T05:00:00Z","v":762784,"vw":4.482335},{"c":4.18,"h":4.68,"l":4.1714,"n":6622,"o":4.5,"t":"2025-11-13T05:00:00Z","v":549319,"vw":4.359173},{"c":4.08,"h":4.2395,"l":3.9373,"n":3803,"o":4.11,"t":"2025-11-14T05:00:00Z","v":398364,"vw":4.074134},{"c":3.99,"h":4.155,"l":3.95,"n":4083,"o":4.08,"t":"2025-11-17T05:00:00Z","v":450835,"vw":4.049998},{"c":3.83,"h":3.91,"l":3.78,"n":3943,"o":3.88,"t":"2025-11-18T05:00:00Z","v":245894,"vw":3.83341},{"c":3.87,"h":4.1,"l":3.84,"n":4395,"o":3.84,"t":"2025-11-19T05:00:00Z","v":440813,"vw":3.951804},{"c":3.67,"h":3.97,"l":3.6385,"n":3223,"o":3.97,"t":"2025-11-20T05:00:00Z","v":303264,"vw":3.767094},{"c":3.63,"h":3.7853,"l":3.57,"n":3459,"o":3.7,"t":"2025-11-21T05:00:00Z","v":415249,"vw":3.679501},{"c":3.74,"h":3.77,"l":3.6225,"n":3505,"o":3.65,"t":"2025-11-24T05:00:00Z","v":252964,"vw":3.714604},{"c":3.75,"h":3.8705,"l":3.66,"n":4540,"o":3.78,"t":"2025-11-25T05:00:00Z","v":291457,"vw":3.733671},{"c":3.8,"h":3.88,"l":3.68,"n":3771,"o":3.8,"t":"2025-11-26T05:00:00Z","v":359154,"vw":3.784691},{"c":3.84,"h":3.95,"l":3.72,"n":2573,"o":3.84,"t":"2025-11-28T05:00:00Z","v":225225,"vw":3.842971},{"c":3.72,"h":3.78,"l":3.515,"n":4307,"o":3.77,"t":"2025-12-01T05:00:00Z","v":354953,"vw":3.644894},{"c":3.51,"h":3.84,"l":3.505,"n":3962,"o":3.73,"t":"2025-12-02T05:00:00Z","v":309720,"vw":3.647458},{"c":3.68,"h":3.816,"l":3.51,"n":4298,"o":3.51,"t":"2025-12-03T05:00:00Z","v":444401,"vw":3.677129},{"c":3.89,"h":3.9,"l":3.66,"n":2701,"o":3.67,"t":"2025-12-04T05:00:00Z","v":268153,"vw":3.814172},{"c":3.74,"h":3.93,"l":3.74,"n":3866,"o":3.91,"t":"2025-12-05T05:00:00Z","v":225228,"vw":3.796923},{"c":3.77,"h":3.935,"l":3.655,"n":4615,"o":3.82,"t":"2025-12-08T05:00:00Z","v":337953,"vw":3.7526},{"c":3.76,"h":3.845,"l":3.716,"n":3159,"o":3.78,"t":"2025-12-09T05:00:00Z","v":223156,"vw":3.762155},{"c":3.72,"h":3.7756,"l":3.58,"n":5569,"o":3.76,"t":"2025-12-10T05:00:00Z","v":438288,"vw":3.667942},{"c":4.04,"h":4.0799,"l":3.69,"n":4461,"o":3.72,"t":"2025-12-11T05:00:00Z","v":819915,"vw":3.904493},{"c":4.02,"h":4.085,"l":3.9,"n":4418,"o":4.06,"t":"2025-12-12T05:00:00Z","v":388843,"vw":4.003853},{"c":4.07,"h":4.18,"l":3.88,"n":4275,"o":4.05,"t":"2025-12-15T05:00:00Z","v":435906,"vw":4.063213},{"c":4.12,"h":4.245,"l":3.9101,"n":6239,"o":4.08,"t":"2025-12-16T05:00:00Z","v":631227,"vw":4.138874},{"c":4.28,"h":4.35,"l":4.1,"n":4749,"o":4.14,"t":"2025-12-17T05:00:00Z","v":419285,"vw":4.289004},{"c":4.27,"h":4.45,"l":4.27,"n":2907,"o":4.34,"t":"2025-12-18T05:00:00Z","v":250476,"vw":4.348626},{"c":4.27,"h":4.335,"l":4.2,"n":3215,"o":4.28,"t":"2025-12-19T05:00:00Z","v":288189,"vw":4.269619},{"c":4.35,"h":4.435,"l":4.11,"n":7155,"o":4.3,"t":"2025-12-22T05:00:00Z","v":1018784,"vw":4.265033},{"c":4.31,"h":4.32,"l":4,"n":8657,"o":4.3,"t":"2025-12-23T05:00:00Z","v":1068053,"vw":4.16602},{"c":4.5,"h":4.575,"l":4.275,"n":2340,"o":4.32,"t":"2025-12-24T05:00:00Z","v":179983,"vw":4.470205},{"c":4.65,"h":5.07,"l":4.43,"n":9348,"o":4.49,"t":"2025-12-26T05:00:00Z","v":1021666,"vw":4.796149},{"c":5.35,"h":5.49,"l":4.55,"n":12511,"o":4.63,"t":"2025-12-29T05:00:00Z","v":1395003,"vw":5.220274},{"c":5.32,"h":5.62,"l":5.21,"n":7271,"o":5.58,"t":"2025-12-30T05:00:00Z","v":684304,"vw":5.344967},{"c":5.24,"h":5.325,"l":5.07,"n":4938,"o":5.32,"t":"2025-12-31T05:00:00Z","v":526462,"vw":5.188893},{"c":5.55,"h":5.75,"l":5.11,"n":9637,"o":5.24,"t":"2026-01-02T05:00:00Z","v":1247271,"vw":5.516494},{"c":4.8,"h":5.61,"l":4.66,"n":11089,"o":5.5,"t":"2026-01-05T05:00:00Z","v":1271921,"vw":5.027752},{"c":4.83,"h":4.95,"l":4.5715,"n":7360,"o":4.72,"t":"2026-01-06T05:00:00Z","v":741676,"vw":4.73811},{"c":5.28,"h":5.585,"l":4.78,"n":9644,"o":4.87,"t":"2026-01-07T05:00:00Z","v":745729,"vw":5.294397},{"c":5.26,"h":5.51,"l":5.12,"n":6473,"o":5.28,"t":"2026-01-08T05:00:00Z","v":353448,"vw":5.283787},{"c":5.12,"h":5.4699,"l":5.002,"n":3965,"o":5.3,"t":"2026-01-09T05:00:00Z","v":298319,"vw":5.146587},{"c":5.16,"h":5.25,"l":4.7501,"n":6502,"o":5.12,"t":"2026-01-12T05:00:00Z","v":537589,"vw":5.051305},{"c":5.16,"h":5.278,"l":4.94,"n":3756,"o":5.14,"t":"2026-01-13T05:00:00Z","v":296781,"vw":5.119955},{"c":5.37,"h":5.46,"l":5.01,"n":3300,"o":5.16,"t":"2026-01-14T05:00:00Z","v":535363,"vw":5.361256},{"c":4.69,"h":5.35,"l":4.3616,"n":8245,"o":5.35,"t":"2026-01-15T05:00:00Z","v":1123615,"vw":4.726353},{"c":4.81,"h":5.5,"l":4.68,"n":16284,"o":4.94,"t":"2026-01-16T05:00:00Z","v":2176016,"vw":4.950563},{"c":5.01,"h":5.17,"l":4.41,"n":7073,"o":4.68,"t":"2026-01-20T05:00:00Z","v":762270,"vw":4.858393},{"c":6.32,"h":6.41,"l":4.88,"n":27443,"o":4.88,"t":"2026-01-21T05:00:00Z","v":4561743,"vw":5.594248},{"c":6.45,"h":6.6302,"l":6.12,"n":12394,"o":6.31,"t":"2026-01-22T05:00:00Z","v":1612564,"vw":6.434256},{"c":6.36,"h":6.52,"l":6.1275,"n":6856,"o":6.46,"t":"2026-01-23T05:00:00Z","v":529196,"vw":6.325873},{"c":6.38,"h":6.57,"l":5.96,"n":7161,"o":6.27,"t":"2026-01-26T05:00:00Z","v":464254,"vw":6.295023},{"c":6.43,"h":6.6178,"l":6.3026,"n":4737,"o":6.4,"t":"2026-01-27T05:00:00Z","v":276375,"vw":6.472126},{"c":5.98,"h":6.505,"l":5.975,"n":5500,"o":6.46,"t":"2026-01-28T05:00:00Z","v":329912,"vw":6.122867},{"c":6.03,"h":6.1399,"l":5.84,"n":5406,"o":5.9,"t":"2026-01-29T05:00:00Z","v":353238,"vw":5.964194},{"c":5.68,"h":6.1,"l":5.46,"n":7808,"o":5.91,"t":"2026-01-30T05:00:00Z","v":641297,"vw":5.67024},{"c":5.77,"h":5.95,"l":5.601,"n":3857,"o":5.68,"t":"2026-02-02T05:00:00Z","v":214011,"vw":5.804672},{"c":6.32,"h":6.5,"l":5.77,"n":6002,"o":5.77,"t":"2026-02-03T05:00:00Z","v":511030,"vw":6.236184},{"c":6.01,"h":6.3875,"l":5.7274,"n":5727,"o":6.29,"t":"2026-02-04T05:00:00Z","v":490781,"vw":5.946612},{"c":5.67,"h":6.13,"l":5.64,"n":4485,"o":5.92,"t":"2026-02-05T05:00:00Z","v":276914,"vw":5.808472},{"c":6.01,"h":6.105,"l":5.59,"n":5544,"o":5.72,"t":"2026-02-06T05:00:00Z","v":452242,"vw":5.882762},{"c":6.27,"h":6.88,"l":6.03,"n":6878,"o":6.35,"t":"2026-02-09T05:00:00Z","v":799566,"vw":6.455486},{"c":6.44,"h":6.585,"l":6.16,"n":7235,"o":6.3,"t":"2026-02-10T05:00:00Z","v":560899,"vw":6.409828},{"c":6.26,"h":6.566,"l":6.01,"n":4000,"o":6.44,"t":"2026-02-11T05:00:00Z","v":272553,"vw":6.194233},{"c":6.21,"h":6.405,"l":6.01,"n":5352,"o":6.33,"t":"2026-02-12T05:00:00Z","v":214319,"vw":6.170539},{"c":6.08,"h":6.4,"l":6.07,"n":2765,"o":6.28,"t":"2026-02-13T05:00:00Z","v":147592,"vw":6.1818},{"c":6.11,"h":6.25,"l":5.78,"n":3484,"o":6.03,"t":"2026-02-17T05:00:00Z","v":231978,"vw":6.053917},{"c":6.21,"h":6.33,"l":6.035,"n":2932,"o":6.1,"t":"2026-02-18T05:00:00Z","v":215978,"vw":6.236117},{"c":6.28,"h":6.4,"l":6.1,"n":2558,"o":6.2,"t":"2026-02-19T05:00:00Z","v":263855,"vw":6.269123},{"c":6.2,"h":6.29,"l":6,"n":3402,"o":6.22,"t":"2026-02-20T05:00:00Z","v":226456,"vw":6.191611},{"c":6.53,"h":6.6099,"l":6.1,"n":4030,"o":6.11,"t":"2026-02-23T05:00:00Z","v":262593,"vw":6.425535},{"c":6.69,"h":6.74,"l":6.42,"n":3122,"o":6.59,"t":"2026-02-24T05:00:00Z","v":385471,"vw":6.597234},{"c":7,"h":7.19,"l":6.5,"n":21934,"o":6.79,"t":"2026-02-25T05:00:00Z","v":3311885,"vw":6.94417},{"c":6.77,"h":6.97,"l":6.3,"n":7184,"o":6.91,"t":"2026-02-26T05:00:00Z","v":572380,"vw":6.65553},{"c":6.62,"h":6.8203,"l":6.4,"n":4879,"o":6.75,"t":"2026-02-27T05:00:00Z","v":406216,"vw":6.573379},{"c":6.76,"h":6.82,"l":6.32,"n":5039,"o":6.54,"t":"2026-03-02T05:00:00Z","v":439582,"vw":6.68276},{"c":6.49,"h":7.1,"l":6.47,"n":5816,"o":7.02,"t":"2026-03-03T05:00:00Z","v":509824,"vw":6.594554},{"c":6.99,"h":7.0599,"l":6.43,"n":7047,"o":6.54,"t":"2026-03-04T05:00:00Z","v":516989,"vw":6.901606},{"c":6.76,"h":7.09,"l":6.47,"n":6586,"o":6.96,"t":"2026-03-05T05:00:00Z","v":522822,"vw":6.67552},{"c":6.97,"h":7.11,"l":6.49,"n":5716,"o":6.55,"t":"2026-03-06T05:00:00Z","v":343717,"vw":6.927316},{"c":7.04,"h":7.16,"l":6.7,"n":6923,"o":6.82,"t":"2026-03-09T04:00:00Z","v":552523,"vw":6.984115},{"c":6.9,"h":7.44,"l":6.9,"n":9330,"o":7.1,"t":"2026-03-10T04:00:00Z","v":573410,"vw":7.150993},{"c":6.99,"h":7.12,"l":6.8002,"n":4408,"o":7.03,"t":"2026-03-11T04:00:00Z","v":308576,"vw":6.975182},{"c":6.79,"h":7.0379,"l":6.55,"n":5129,"o":6.86,"t":"2026-03-12T04:00:00Z","v":440656,"vw":6.74979},{"c":6.17,"h":6.95,"l":6.16,"n":5669,"o":6.85,"t":"2026-03-13T04:00:00Z","v":341064,"vw":6.396916},{"c":6.28,"h":6.45,"l":6.2123,"n":7032,"o":6.23,"t":"2026-03-16T04:00:00Z","v":416969,"vw":6.306741},{"c":6.44,"h":6.61,"l":6.15,"n":6802,"o":6.28,"t":"2026-03-17T04:00:00Z","v":522861,"vw":6.425659},{"c":5.99,"h":6.58,"l":5.9,"n":6216,"o":6.44,"t":"2026-03-18T04:00:00Z","v":588365,"vw":6.145356},{"c":6.12,"h":6.36,"l":5.88,"n":7251,"o":5.88,"t":"2026-03-19T04:00:00Z","v":771258,"vw":6.198846},{"c":5.5,"h":6.225,"l":5.4,"n":8612,"o":5.85,"t":"2026-03-20T04:00:00Z","v":1204081,"vw":5.662018},{"c":5.57,"h":5.71,"l":5.48,"n":6004,"o":5.56,"t":"2026-03-23T04:00:00Z","v":511169,"vw":5.588675},{"c":5.38,"h":5.88,"l":5.3121,"n":8500,"o":5.48,"t":"2026-03-24T04:00:00Z","v":547438,"vw":5.416134},{"c":5.62,"h":5.83,"l":5.23,"n":6732,"o":5.48,"t":"2026-03-25T04:00:00Z","v":752810,"vw":5.652813},{"c":6.04,"h":6.18,"l":5.5,"n":6577,"o":5.56,"t":"2026-03-26T04:00:00Z","v":509298,"vw":5.972152},{"c":5.93,"h":6.14,"l":5.7602,"n":7335,"o":6.04,"t":"2026-03-27T04:00:00Z","v":703645,"vw":5.92786},{"c":5.68,"h":6.07,"l":5.595,"n":7178,"o":5.96,"t":"2026-03-30T04:00:00Z","v":596551,"vw":5.711837},{"c":5.95,"h":6,"l":5.7,"n":10992,"o":5.7,"t":"2026-03-31T04:00:00Z","v":637966,"vw":5.892501},{"c":6.03,"h":6.45,"l":5.925,"n":7640,"o":5.97,"t":"2026-04-01T04:00:00Z","v":533719,"vw":6.225699},{"c":6.03,"h":6.1,"l":5.77,"n":5552,"o":5.86,"t":"2026-04-02T04:00:00Z","v":444946,"vw":5.958372},{"c":6.06,"h":6.22,"l":5.87,"n":7998,"o":6.01,"t":"2026-04-06T04:00:00Z","v":1284676,"vw":6.044618},{"c":5.65,"h":6.05,"l":5.63,"n":6506,"o":6.01,"t":"2026-04-07T04:00:00Z","v":440811,"vw":5.795207},{"c":5.7,"h":6,"l":5.58,"n":6692,"o":5.87,"t":"2026-04-08T04:00:00Z","v":645105,"vw":5.74971},{"c":5.6,"h":5.82,"l":5.55,"n":6939,"o":5.67,"t":"2026-04-09T04:00:00Z","v":564757,"vw":5.650962},{"c":5.65,"h":5.72,"l":5.495,"n":6857,"o":5.63,"t":"2026-04-10T04:00:00Z","v":500390,"vw":5.598322},{"c":5.68,"h":5.88,"l":5.545,"n":5982,"o":5.64,"t":"2026-04-13T04:00:00Z","v":567937,"vw":5.65783},{"c":5.72,"h":5.8599,"l":5.68,"n":8005,"o":5.74,"t":"2026-04-14T04:00:00Z","v":657647,"vw":5.729688},{"c":5.69,"h":5.87,"l":5.6,"n":5976,"o":5.72,"t":"2026-04-15T04:00:00Z","v":478961,"vw":5.698987},{"c":5.71,"h":5.715,"l":5.41,"n":7787,"o":5.67,"t":"2026-04-16T04:00:00Z","v":691226,"vw":5.589081},{"c":5.81,"h":5.8299,"l":5.64,"n":8003,"o":5.79,"t":"2026-04-17T04:00:00Z","v":720768,"vw":5.735219},{"c":5.37,"h":5.8,"l":5.32,"n":9789,"o":5.8,"t":"2026-04-20T04:00:00Z","v":1032882,"vw":5.503303},{"c":5.29,"h":5.46,"l":5.145,"n":7903,"o":5.37,"t":"2026-04-21T04:00:00Z","v":591192,"vw":5.263337},{"c":5.69,"h":5.7,"l":5.21,"n":7002,"o":5.35,"t":"2026-04-22T04:00:00Z","v":737277,"vw":5.60779},{"c":5.52,"h":5.88,"l":5.41,"n":7479,"o":5.68,"t":"2026-04-23T04:00:00Z","v":500708,"vw":5.578612},{"c":5.38,"h":5.46,"l":5.17,"n":7236,"o":5.44,"t":"2026-04-24T04:00:00Z","v":642698,"vw":5.31891},{"c":5.41,"h":5.56,"l":5.3,"n":6815,"o":5.38,"t":"2026-04-27T04:00:00Z","v":538540,"vw":5.407822},{"c":5.3,"h":5.555,"l":5.22,"n":6140,"o":5.4,"t":"2026-04-28T04:00:00Z","v":414717,"vw":5.328472},{"c":5.01,"h":5.49,"l":4.89,"n":7786,"o":5.26,"t":"2026-04-29T04:00:00Z","v":699724,"vw":5.025263},{"c":5.08,"h":5.2,"l":4.92,"n":5878,"o":5.01,"t":"2026-04-30T04:00:00Z","v":431523,"vw":5.038146},{"c":5.21,"h":5.285,"l":5.01,"n":6789,"o":5.08,"t":"2026-05-01T04:00:00Z","v":420749,"vw":5.211481},{"c":5.32,"h":5.5,"l":5.19,"n":6056,"o":5.2,"t":"2026-05-04T04:00:00Z","v":387210,"vw":5.362134},{"c":5.18,"h":5.46,"l":4.97,"n":6583,"o":5.36,"t":"2026-05-05T04:00:00Z","v":510339,"vw":5.139323},{"c":4.89,"h":5.2081,"l":4.73,"n":14216,"o":5.17,"t":"2026-05-06T04:00:00Z","v":1456484,"vw":5.002671},{"c":4.54,"h":4.94,"l":4.49,"n":9593,"o":4.9,"t":"2026-05-07T04:00:00Z","v":976659,"vw":4.590676},{"c":4.79,"h":4.84,"l":4.35,"n":8348,"o":4.42,"t":"2026-05-08T04:00:00Z","v":1053779,"vw":4.648944},{"c":4.75,"h":4.99,"l":4.59,"n":10825,"o":4.8,"t":"2026-05-11T04:00:00Z","v":1125336,"vw":4.749242},{"c":4.75,"h":4.88,"l":4.67,"n":4181,"o":4.73,"t":"2026-05-12T04:00:00Z","v":509420,"vw":4.774479},{"c":4.8,"h":4.82,"l":4.6301,"n":3397,"o":4.66,"t":"2026-05-13T04:00:00Z","v":321833,"vw":4.719887},{"c":4.83,"h":4.9,"l":4.72,"n":4644,"o":4.81,"t":"2026-05-14T04:00:00Z","v":238822,"vw":4.830886},{"c":4.72,"h":4.77,"l":4.57,"n":5218,"o":4.71,"t":"2026-05-15T04:00:00Z","v":525759,"vw":4.668895},{"c":4.12,"h":4.76,"l":4.12,"n":7628,"o":4.72,"t":"2026-05-18T04:00:00Z","v":678096,"vw":4.286235},{"c":3.99,"h":4.28,"l":3.98,"n":6920,"o":4.12,"t":"2026-05-19T04:00:00Z","v":649607,"vw":4.08416},{"c":4.085,"h":4.23,"l":4.027,"n":10186,"o":4.03,"t":"2026-05-20T04:00:00Z","v":1448755,"vw":4.149404},{"c":4.44,"h":4.49,"l":3.96,"n":9046,"o":4.03,"t":"2026-05-21T04:00:00Z","v":879666,"vw":4.333432},{"c":4.36,"h":4.55,"l":4.34,"n":7533,"o":4.44,"t":"2026-05-22T04:00:00Z","v":510996,"vw":4.428093},{"c":4.21,"h":4.44,"l":4.16,"n":8658,"o":4.4,"t":"2026-05-26T04:00:00Z","v":490427,"vw":4.260241},{"c":4.31,"h":4.41,"l":4.16,"n":8311,"o":4.24,"t":"2026-05-27T04:00:00Z","v":597808,"vw":4.270951},{"c":4.2,"h":4.35,"l":4.2,"n":5495,"o":4.32,"t":"2026-05-28T04:00:00Z","v":356788,"vw":4.27055},{"c":4.3,"h":4.31,"l":4.095,"n":6510,"o":4.19,"t":"2026-05-29T04:00:00Z","v":619541,"vw":4.213595},{"c":4.24,"h":4.3,"l":4.13,"n":7611,"o":4.28,"t":"2026-06-01T04:00:00Z","v":645743,"vw":4.225036},{"c":4.1,"h":4.25,"l":4.01,"n":9902,"o":4.24,"t":"2026-06-02T04:00:00Z","v":736998,"vw":4.07681},{"c":3.86,"h":4.13,"l":3.84,"n":8797,"o":4.07,"t":"2026-06-03T04:00:00Z","v":670419,"vw":3.953938},{"c":3.67,"h":3.96,"l":3.61,"n":16481,"o":3.86,"t":"2026-06-04T04:00:00Z","v":1544825,"vw":3.719748},{"c":3.4,"h":3.7354,"l":3.25,"n":20020,"o":3.67,"t":"2026-06-05T04:00:00Z","v":4957022,"vw":3.37365},{"c":3.53,"h":3.56,"l":3.3,"n":8834,"o":3.4,"t":"2026-06-08T04:00:00Z","v":655404,"vw":3.442494},{"c":3.69,"h":3.72,"l":3.56,"n":10016,"o":3.6,"t":"2026-06-09T04:00:00Z","v":584557,"vw":3.660286},{"c":3.55,"h":3.77,"l":3.505,"n":8289,"o":3.68,"t":"2026-06-10T04:00:00Z","v":644945,"vw":3.623251},{"c":3.58,"h":3.67,"l":3.49,"n":9133,"o":3.55,"t":"2026-06-11T04:00:00Z","v":723029,"vw":3.566749},{"c":3.7,"h":3.8,"l":3.58,"n":9073,"o":3.59,"t":"2026-06-12T04:00:00Z","v":472170,"vw":3.706593},{"c":3.68,"h":3.855,"l":3.625,"n":7573,"o":3.77,"t":"2026-06-15T04:00:00Z","v":517325,"vw":3.71962},{"c":3.515,"h":3.72,"l":3.51,"n":10004,"o":3.68,"t":"2026-06-16T04:00:00Z","v":603874,"vw":3.562235},{"c":3.62,"h":3.805,"l":3.53,"n":11917,"o":3.53,"t":"2026-06-17T04:00:00Z","v":1108060,"vw":3.669087},{"c":3.75,"h":3.795,"l":3.52,"n":6705,"o":3.63,"t":"2026-06-18T04:00:00Z","v":1765877,"vw":3.727496},{"c":4.23,"h":4.25,"l":3.79,"n":11756,"o":3.79,"t":"2026-06-22T04:00:00Z","v":1376960,"vw":4.049291},{"c":4.305,"h":4.39,"l":4.115,"n":12996,"o":4.17,"t":"2026-06-23T04:00:00Z","v":1247560,"vw":4.288059},{"c":4.26,"h":4.335,"l":4.1,"n":11573,"o":4.31,"t":"2026-06-24T04:00:00Z","v":863658,"vw":4.213701},{"c":4.54,"h":4.65,"l":4.26,"n":13423,"o":4.26,"t":"2026-06-25T04:00:00Z","v":1289021,"vw":4.52298},{"c":5.35,"h":5.45,"l":4.47,"n":21399,"o":4.5,"t":"2026-06-26T04:00:00Z","v":9625521,"vw":5.325476},{"c":5.63,"h":5.85,"l":5.11,"n":20484,"o":5.38,"t":"2026-06-29T04:00:00Z","v":2454759,"vw":5.530614},{"c":5.9,"h":5.95,"l":5.5001,"n":18454,"o":5.62,"t":"2026-06-30T04:00:00Z","v":2763199,"vw":5.822241},{"c":5.005,"h":6.01,"l":5,"n":15871,"o":5.86,"t":"2026-07-01T04:00:00Z","v":1683982,"vw":5.262347},{"c":5.17,"h":5.395,"l":4.94,"n":11487,"o":5.09,"t":"2026-07-02T04:00:00Z","v":908305,"vw":5.12447},{"c":5.36,"h":5.43,"l":5.03,"n":12736,"o":5.13,"t":"2026-07-06T04:00:00Z","v":926343,"vw":5.309448},{"c":5.08,"h":5.5007,"l":4.93,"n":13535,"o":5.36,"t":"2026-07-07T04:00:00Z","v":1261508,"vw":5.131054},{"c":5.49,"h":5.52,"l":5.0113,"n":12309,"o":5.07,"t":"2026-07-08T04:00:00Z","v":1188118,"vw":5.347331},{"c":5.51,"h":5.6,"l":5.235,"n":14020,"o":5.49,"t":"2026-07-09T04:00:00Z","v":1103594,"vw":5.401329},{"c":5.11,"h":5.4999,"l":4.9544,"n":12447,"o":5.49,"t":"2026-07-10T04:00:00Z","v":1254589,"vw":5.14354},{"c":5.15,"h":5.22,"l":4.85,"n":13889,"o":5.09,"t":"2026-07-13T04:00:00Z","v":1181351,"vw":5.104906},{"c":5.06,"h":5.25,"l":5.02,"n":9016,"o":5.17,"t":"2026-07-14T04:00:00Z","v":791757,"vw":5.156953},{"c":5.39,"h":5.42,"l":4.94,"n":7969,"o":5.09,"t":"2026-07-15T04:00:00Z","v":690336,"vw":5.244956},{"c":5.25,"h":5.35,"l":5.13,"n":12571,"o":5.35,"t":"2026-07-16T04:00:00Z","v":789482,"vw":5.217305},{"c":5.45,"h":5.59,"l":5.06,"n":9673,"o":5.12,"t":"2026-07-17T04:00:00Z","v":758469,"vw":5.45445},{"c":5.26,"h":5.68,"l":5.225,"n":9857,"o":5.53,"t":"2026-07-20T04:00:00Z","v":798331,"vw":5.375215},{"c":5.68,"h":5.71,"l":5.21,"n":8603,"o":5.26,"t":"2026-07-21T04:00:00Z","v":619773,"vw":5.589198},{"c":5.4,"h":5.6686,"l":5.375,"n":8431,"o":5.61,"t":"2026-07-22T04:00:00Z","v":498346,"vw":5.433335},{"c":5.29,"h":5.44,"l":5.23,"n":5358,"o":5.3,"t":"2026-07-23T04:00:00Z","v":427520,"vw":5.321179},{"c":5.23,"h":5.48,"l":5.12,"n":5518,"o":5.3,"t":"2026-07-24T04:00:00Z","v":366215,"vw":5.220968},{"c":5.38,"h":5.68,"l":5.27,"n":5613,"o":5.28,"t":"2026-07-27T04:00:00Z","v":384629,"vw":5.455433},{"c":5.54,"h":5.56,"l":5.21,"n":6841,"o":5.4,"t":"2026-07-28T04:00:00Z","v":504858,"vw":5.424478},{"c":5.31,"h":5.57,"l":5.295,"n":8092,"o":5.54,"t":"2026-07-29T04:00:00Z","v":423155,"vw":5.368211},{"c":5.54,"h":5.61,"l":5.29,"n":5273,"o":5.29,"t":"2026-07-30T04:00:00Z","v":409702,"vw":5.519403},{"c":5.43,"h":5.75,"l":5.33,"n":7450,"o":5.6,"t":"2026-07-31T04:00:00Z","v":541159,"vw":5.436954},{"c":5.52,"h":5.545,"l":5.261,"n":7376,"o":5.46,"t":"2026-08-03T04:00:00Z","v":435202,"vw":5.478091},{"c":5.69,"h":5.73,"l":5.565,"n":9206,"o":5.59,"t":"2026-08-04T04:00:00Z","v":702672,"vw":5.671934},{"c":5.64,"h":5.869,"l":5.485,"n":13461,"o":5.75,"t":"2026-08-05T04:00:00Z","v":852119,"vw":5.675963},{"c":5.71,"h":5.8568,"l":5.635,"n":9391,"o":5.74,"t":"2026-08-06T04:00:00Z","v":569763,"vw":5.716203},{"c":5.965,"h":6.01,"l":5.715,"n":12618,"o":5.78,"t":"2026-08-07T04:00:00Z","v":955914,"vw":5.894359},{"c":5.63,"h":5.9433,"l":5.555,"n":10570,"o":5.84,"t":"2026-08-10T04:00:00Z","v":1065063,"vw":5.735347},{"c":5.56,"h":5.98,"l":5.55,"n":15563,"o":5.7,"t":"2026-08-11T04:00:00Z","v":1598335,"vw":5.742673},{"c":5.78,"h":5.9,"l":5.55,"n":13817,"o":5.64,"t":"2026-08-12T04:00:00Z","v":1208265,"vw":5.763356},{"c":5.63,"h":5.82,"l":5.55,"n":10150,"o":5.8,"t":"2026-08-13T04:00:00Z","v":829891,"vw":5.695916},{"c":5.57,"h":5.66,"l":5.42,"n":9202,"o":5.6,"t":"2026-08-14T04:00:00Z","v":789481,"vw":5.544255},{"c":5.68,"h":5.71,"l":5.53,"n":8364,"o":5.54,"t":"2026-08-17T04:00:00Z","v":621499,"vw":5.631335},{"c":5.77,"h":5.91,"l":5.62,"n":10367,"o":5.62,"t":"2026-08-18T04:00:00Z","v":908394,"vw":5.784703},{"c":5.84,"h":6.02,"l":5.78,"n":9241,"o":5.92,"t":"2026-08-19T04:00:00Z","v":882915,"vw":5.899353},{"c":5.75,"h":5.81,"l":5.54,"n":8280,"o":5.81,"t":"2026-08-20T04:00:00Z","v":795730,"vw":5.701074},{"c":5.85,"h":5.9875,"l":5.755,"n":6873,"o":5.78,"t":"2026-08-21T04:00:00Z","v":724104,"vw":5.878049},{"c":6.3,"h":7.06,"l":5.6188,"n":55395,"o":5.85,"t":"2026-08-24T04:00:00Z","v":8326437,"vw":6.423354},{"c":6.32,"h":6.49,"l":6.18,"n":16117,"o":6.37,"t":"2026-08-25T04:00:00Z","v":2820710,"vw":6.381506},{"c":5.99,"h":6.3,"l":5.98,"n":11791,"o":6.13,"t":"2026-08-26T04:00:00Z","v":1796991,"vw":6.09069},{"c":5.85,"h":6.03,"l":5.84,"n":7398,"o":6.02,"t":"2026-08-27T04:00:00Z","v":1101551,"vw":5.913595},{"c":5.72,"h":5.89,"l":5.49,"n":10251,"o":5.89,"t":"2026-08-28T04:00:00Z","v":1878115,"vw":5.660144},{"c":5.54,"h":5.68,"l":5.39,"n":8941,"o":5.68,"t":"2026-08-31T04:00:00Z","v":1383210,"vw":5.519561},{"c":5.65,"h":5.68,"l":5.39,"n":8398,"o":5.52,"t":"2026-09-01T04:00:00Z","v":1104084,"vw":5.604576},{"c":5.67,"h":5.87,"l":5.485,"n":7410,"o":5.67,"t":"2026-09-02T04:00:00Z","v":934390,"vw":5.649645},{"c":5.88,"h":5.94,"l":5.5,"n":15310,"o":5.69,"t":"2026-09-03T04:00:00Z","v":1772282,"vw":5.803983},{"c":6.23,"h":6.26,"l":5.6296,"n":10105,"o":5.8,"t":"2026-09-04T04:00:00Z","v":1386375,"vw":6.094914},{"c":6.13,"h":6.23,"l":5.9,"n":17599,"o":6.23,"t":"2026-09-08T04:00:00Z","v":1619237,"vw":6.147878},{"c":5.71,"h":6.0502,"l":5.63,"n":14694,"o":6.04,"t":"2026-09-09T04:00:00Z","v":1729355,"vw":5.757319},{"c":5.38,"h":5.74,"l":5.365,"n":9366,"o":5.6,"t":"2026-09-10T04:00:00Z","v":1149872,"vw":5.472854},{"c":5.21,"h":5.58,"l":5.15,"n":11050,"o":5.48,"t":"2026-09-11T04:00:00Z","v":1418994,"vw":5.254993},{"c":5.21,"h":5.36,"l":5.15,"n":10060,"o":5.21,"t":"2026-09-14T04:00:00Z","v":1045186,"vw":5.25035},{"c":4.93,"h":5.24,"l":4.74,"n":14803,"o":5.2,"t":"2026-09-15T04:00:00Z","v":2637372,"vw":4.886197},{"c":4.61,"h":4.98,"l":4.5839,"n":9018,"o":4.94,"t":"2026-09-16T04:00:00Z","v":1268503,"vw":4.717661},{"c":4.57,"h":4.84,"l":4.53,"n":12755,"o":4.72,"t":"2026-09-17T04:00:00Z","v":1667159,"vw":4.638339},{"c":4.46,"h":4.6082,"l":4.4,"n":6734,"o":4.5,"t":"2026-09-18T04:00:00Z","v":1661231,"vw":4.467371},{"c":4.5,"h":4.55,"l":4.37,"n":6654,"o":4.55,"t":"2026-09-21T04:00:00Z","v":1110511,"vw":4.462155},{"c":4.51,"h":4.62,"l":4.45,"n":11094,"o":4.56,"t":"2026-09-22T04:00:00Z","v":2142408,"vw":4.524314},{"c":4.33,"h":4.55,"l":4.162,"n":10469,"o":4.525,"t":"2026-09-23T04:00:00Z","v":2056456,"vw":4.312545},{"c":4.16,"h":4.32,"l":3.84,"n":16994,"o":4.32,"t":"2026-09-24T04:00:00Z","v":3428758,"vw":4.019583},{"c":4.04,"h":4.28,"l":3.915,"n":9348,"o":4.27,"t":"2026-09-25T04:00:00Z","v":1509714,"vw":4.030271},{"c":4.1,"h":4.19,"l":3.92,"n":10196,"o":4.03,"t":"2026-09-28T04:00:00Z","v":1461516,"vw":4.117988},{"c":4,"h":4.19,"l":3.9227,"n":12639,"o":4.1,"t":"2026-09-29T04:00:00Z","v":2044160,"vw":4.004342},{"c":4.16,"h":4.23,"l":3.98,"n":13721,"o":4.04,"t":"2026-09-30T04:00:00Z","v":3325674,"vw":4.100139},{"c":4.14,"h":4.245,"l":4,"n":12178,"o":4.13,"t":"2026-10-01T04:00:00Z","v":2913599,"vw":4.145202},{"c":4.11,"h":4.36,"l":4.075,"n":17569,"o":4.21,"t":"2026-10-02T04:00:00Z","v":2954822,"vw":4.178226},{"c":3.93,"h":4.19,"l":3.92,"n":11893,"o":4.11,"t":"2026-10-05T04:00:00Z","v":2651703,"vw":4.047314},{"c":3.96,"h":4.055,"l":3.82,"n":9865,"o":3.97,"t":"2026-10-06T04:00:00Z","v":1427450,"vw":3.951697},{"c":4.17,"h":4.35,"l":3.9,"n":13169,"o":3.96,"t":"2026-10-07T04:00:00Z","v":2084744,"vw":4.208376},{"c":4.13,"h":4.16,"l":3.905,"n":12755,"o":4.12,"t":"2026-10-08T04:00:00Z","v":2696726,"vw":4.024275},{"c":4,"h":4.35,"l":4,"n":11715,"o":4.13,"t":"2026-10-09T04:00:00Z","v":1707959,"vw":4.115783},{"c":4,"h":4.12,"l":3.9451,"n":11326,"o":4,"t":"2026-10-12T04:00:00Z","v":1606934,"vw":4.041097},{"c":4.23,"h":4.78,"l":3.85,"n":88556,"o":3.95,"t":"2026-10-13T04:00:00Z","v":24435447,"vw":4.295828},{"c":4.41,"h":4.615,"l":4.17,"n":29754,"o":4.23,"t":"2026-10-14T04:00:00Z","v":5756358,"vw":4.431592},{"c":4.28,"h":4.5,"l":4.15,"n":26624,"o":4.42,"t":"2026-10-15T04:00:00Z","v":4997104,"vw":4.272154},{"c":3.88,"h":4.35,"l":3.86,"n":20756,"o":4.3,"t":"2026-10-16T04:00:00Z","v":4907035,"vw":3.994508},{"c":3.81,"h":4.06,"l":3.77,"n":24915,"o":3.91,"t":"2026-10-19T04:00:00Z","v":4557814,"vw":3.852712},{"c":4,"h":4.21,"l":3.81,"n":16584,"o":3.83,"t":"2026-10-20T04:00:00Z","v":3318617,"vw":4.084772},{"c":4.13,"h":4.235,"l":3.96,"n":26218,"o":4.05,"t":"2026-10-21T04:00:00Z","v":4188484,"vw":4.09535},{"c":3.53,"h":4.47,"l":3.5,"n":34174,"o":4.38,"t":"2026-10-22T04:00:00Z","v":8807064,"vw":3.927204}],"volatilityBars":[{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-21T11:30:00Z","v":100,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-21T12:45:00Z","v":3000,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-09-21T13:15:00Z","v":6000,"vw":4.59},{"c":4.44,"h":4.55,"l":4.43,"n":217,"o":4.55,"t":"2026-09-21T13:30:00Z","v":42939,"vw":4.489593},{"c":4.44,"h":4.455,"l":4.425,"n":145,"o":4.445,"t":"2026-09-21T13:45:00Z","v":26309,"vw":4.439501},{"c":4.445,"h":4.4674,"l":4.42,"n":163,"o":4.43,"t":"2026-09-21T14:00:00Z","v":21865,"vw":4.447162},{"c":4.46,"h":4.465,"l":4.44,"n":143,"o":4.44,"t":"2026-09-21T14:15:00Z","v":17559,"vw":4.451195},{"c":4.475,"h":4.49,"l":4.46,"n":261,"o":4.47,"t":"2026-09-21T14:30:00Z","v":53444,"vw":4.477827},{"c":4.445,"h":4.475,"l":4.435,"n":137,"o":4.47,"t":"2026-09-21T14:45:00Z","v":9247,"vw":4.448943},{"c":4.425,"h":4.44,"l":4.395,"n":257,"o":4.44,"t":"2026-09-21T15:00:00Z","v":28211,"vw":4.412419},{"c":4.39,"h":4.43,"l":4.39,"n":99,"o":4.4298,"t":"2026-09-21T15:15:00Z","v":14523,"vw":4.414545},{"c":4.385,"h":4.395,"l":4.37,"n":223,"o":4.39,"t":"2026-09-21T15:30:00Z","v":28039,"vw":4.379569},{"c":4.43,"h":4.43,"l":4.39,"n":168,"o":4.39,"t":"2026-09-21T15:45:00Z","v":20068,"vw":4.415025},{"c":4.4,"h":4.435,"l":4.4,"n":270,"o":4.435,"t":"2026-09-21T16:00:00Z","v":22295,"vw":4.410608},{"c":4.42,"h":4.42,"l":4.4,"n":177,"o":4.405,"t":"2026-09-21T16:15:00Z","v":16096,"vw":4.410811},{"c":4.41,"h":4.43,"l":4.41,"n":112,"o":4.425,"t":"2026-09-21T16:30:00Z","v":7967,"vw":4.419932},{"c":4.4,"h":4.4057,"l":4.395,"n":150,"o":4.405,"t":"2026-09-21T16:45:00Z","v":13777,"vw":4.39838},{"c":4.425,"h":4.425,"l":4.395,"n":145,"o":4.4,"t":"2026-09-21T17:00:00Z","v":12765,"vw":4.40363},{"c":4.41,"h":4.4299,"l":4.41,"n":121,"o":4.42,"t":"2026-09-21T17:15:00Z","v":15081,"vw":4.420033},{"c":4.42,"h":4.42,"l":4.4,"n":138,"o":4.41,"t":"2026-09-21T17:30:00Z","v":10903,"vw":4.410694},{"c":4.45,"h":4.45,"l":4.42,"n":192,"o":4.424,"t":"2026-09-21T17:45:00Z","v":27927,"vw":4.433307},{"c":4.45,"h":4.458,"l":4.44,"n":103,"o":4.445,"t":"2026-09-21T18:00:00Z","v":5175,"vw":4.449547},{"c":4.425,"h":4.475,"l":4.42,"n":644,"o":4.455,"t":"2026-09-21T18:15:00Z","v":148403,"vw":4.441767},{"c":4.45,"h":4.4586,"l":4.43,"n":202,"o":4.435,"t":"2026-09-21T18:30:00Z","v":15723,"vw":4.441512},{"c":4.46,"h":4.4676,"l":4.45,"n":132,"o":4.45,"t":"2026-09-21T18:45:00Z","v":7802,"vw":4.45859},{"c":4.46,"h":4.47,"l":4.45,"n":83,"o":4.455,"t":"2026-09-21T19:00:00Z","v":5084,"vw":4.46358},{"c":4.475,"h":4.48,"l":4.46,"n":314,"o":4.46,"t":"2026-09-21T19:15:00Z","v":42041,"vw":4.470134},{"c":4.46,"h":4.49,"l":4.45,"n":425,"o":4.475,"t":"2026-09-21T19:30:00Z","v":43225,"vw":4.469168},{"c":4.5,"h":4.5,"l":4.44,"n":1221,"o":4.46,"t":"2026-09-21T19:45:00Z","v":152088,"vw":4.477858},{"c":4.51,"h":4.51,"l":4.5,"n":22,"o":4.5,"t":"2026-09-21T20:00:00Z","v":270308,"vw":4.50002},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-09-21T20:15:00Z","v":400,"vw":4.51},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-21T20:30:00Z","v":1400,"vw":4.5},{"c":4.5099,"h":4.51,"l":4.5099,"n":3,"o":4.51,"t":"2026-09-21T20:45:00Z","v":736,"vw":4.50997},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-09-21T22:15:00Z","v":2500,"vw":4.49},{"c":4.5023,"h":4.5023,"l":4.4677,"n":3,"o":4.4677,"t":"2026-09-21T23:30:00Z","v":8579,"vw":4.489621},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-09-22T10:30:00Z","v":100,"vw":4.48},{"c":4.4894,"h":4.4894,"l":4.4894,"n":1,"o":4.4894,"t":"2026-09-22T12:45:00Z","v":800,"vw":4.4894},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-22T13:00:00Z","v":250,"vw":4.59},{"c":4.54,"h":4.5775,"l":4.49,"n":432,"o":4.56,"t":"2026-09-22T13:30:00Z","v":170814,"vw":4.532618},{"c":4.51,"h":4.55,"l":4.51,"n":132,"o":4.525,"t":"2026-09-22T13:45:00Z","v":18026,"vw":4.529445},{"c":4.525,"h":4.55,"l":4.5,"n":271,"o":4.51,"t":"2026-09-22T14:00:00Z","v":63365,"vw":4.52546},{"c":4.46,"h":4.525,"l":4.45,"n":261,"o":4.522,"t":"2026-09-22T14:15:00Z","v":34512,"vw":4.478909},{"c":4.5548,"h":4.58,"l":4.47,"n":761,"o":4.47,"t":"2026-09-22T14:30:00Z","v":201778,"vw":4.546334},{"c":4.5766,"h":4.62,"l":4.545,"n":456,"o":4.55,"t":"2026-09-22T14:45:00Z","v":113988,"vw":4.590251},{"c":4.565,"h":4.595,"l":4.56,"n":551,"o":4.58,"t":"2026-09-22T15:00:00Z","v":104610,"vw":4.574543},{"c":4.545,"h":4.57,"l":4.54,"n":291,"o":4.56,"t":"2026-09-22T15:15:00Z","v":126231,"vw":4.55188},{"c":4.51,"h":4.545,"l":4.51,"n":233,"o":4.54,"t":"2026-09-22T15:30:00Z","v":34772,"vw":4.528899},{"c":4.465,"h":4.51,"l":4.46,"n":225,"o":4.51,"t":"2026-09-22T15:45:00Z","v":36113,"vw":4.482158},{"c":4.5,"h":4.5,"l":4.46,"n":311,"o":4.46,"t":"2026-09-22T16:00:00Z","v":38706,"vw":4.485524},{"c":4.485,"h":4.51,"l":4.48,"n":173,"o":4.495,"t":"2026-09-22T16:15:00Z","v":14503,"vw":4.494042},{"c":4.5,"h":4.51,"l":4.48,"n":221,"o":4.485,"t":"2026-09-22T16:30:00Z","v":30600,"vw":4.496322},{"c":4.51,"h":4.51,"l":4.48,"n":231,"o":4.5,"t":"2026-09-22T16:45:00Z","v":25523,"vw":4.499351},{"c":4.49,"h":4.505,"l":4.49,"n":110,"o":4.505,"t":"2026-09-22T17:00:00Z","v":5770,"vw":4.498478},{"c":4.475,"h":4.505,"l":4.47,"n":192,"o":4.495,"t":"2026-09-22T17:15:00Z","v":25645,"vw":4.489318},{"c":4.48,"h":4.48,"l":4.47,"n":179,"o":4.4757,"t":"2026-09-22T17:30:00Z","v":15547,"vw":4.47549},{"c":4.495,"h":4.5,"l":4.47,"n":349,"o":4.47,"t":"2026-09-22T17:45:00Z","v":60060,"vw":4.483521},{"c":4.515,"h":4.52,"l":4.485,"n":551,"o":4.49,"t":"2026-09-22T18:00:00Z","v":124023,"vw":4.49834},{"c":4.54,"h":4.55,"l":4.515,"n":694,"o":4.515,"t":"2026-09-22T18:15:00Z","v":147685,"vw":4.529995},{"c":4.535,"h":4.545,"l":4.53,"n":277,"o":4.54,"t":"2026-09-22T18:30:00Z","v":21124,"vw":4.537272},{"c":4.515,"h":4.535,"l":4.495,"n":341,"o":4.535,"t":"2026-09-22T18:45:00Z","v":29888,"vw":4.520367},{"c":4.525,"h":4.53,"l":4.51,"n":292,"o":4.52,"t":"2026-09-22T19:00:00Z","v":22210,"vw":4.523882},{"c":4.525,"h":4.53,"l":4.51,"n":427,"o":4.525,"t":"2026-09-22T19:15:00Z","v":34470,"vw":4.522133},{"c":4.515,"h":4.53,"l":4.49,"n":1255,"o":4.53,"t":"2026-09-22T19:30:00Z","v":138553,"vw":4.502532},{"c":4.505,"h":4.54,"l":4.49,"n":1644,"o":4.515,"t":"2026-09-22T19:45:00Z","v":203171,"vw":4.505903},{"c":4.6429,"h":4.6853,"l":4.51,"n":15,"o":4.51,"t":"2026-09-22T20:00:00Z","v":280098,"vw":4.510444},{"c":4.6469,"h":4.6469,"l":4.6469,"n":1,"o":4.6469,"t":"2026-09-22T20:15:00Z","v":1100,"vw":4.6469},{"c":4.51,"h":4.51,"l":4.47,"n":2,"o":4.47,"t":"2026-09-22T20:30:00Z","v":1000,"vw":4.494},{"c":4.6,"h":4.6,"l":4.47,"n":2,"o":4.47,"t":"2026-09-22T21:00:00Z","v":11000,"vw":4.481818},{"c":4.4739,"h":4.4739,"l":4.4739,"n":1,"o":4.4739,"t":"2026-09-22T21:15:00Z","v":1000,"vw":4.4739},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-22T23:15:00Z","v":300,"vw":4.61},{"c":4.51,"h":4.55,"l":4.51,"n":3,"o":4.55,"t":"2026-09-23T13:15:00Z","v":297,"vw":4.53},{"c":4.43,"h":4.55,"l":4.4,"n":547,"o":4.525,"t":"2026-09-23T13:30:00Z","v":95964,"vw":4.474078},{"c":4.42,"h":4.46,"l":4.39,"n":371,"o":4.44,"t":"2026-09-23T13:45:00Z","v":38830,"vw":4.421307},{"c":4.4,"h":4.42,"l":4.36,"n":384,"o":4.42,"t":"2026-09-23T14:00:00Z","v":52009,"vw":4.394044},{"c":4.34,"h":4.4,"l":4.332,"n":307,"o":4.4,"t":"2026-09-23T14:15:00Z","v":49793,"vw":4.356458},{"c":4.28,"h":4.345,"l":4.28,"n":463,"o":4.345,"t":"2026-09-23T14:30:00Z","v":75090,"vw":4.310993},{"c":4.28,"h":4.29,"l":4.25,"n":378,"o":4.2876,"t":"2026-09-23T14:45:00Z","v":53150,"vw":4.268518},{"c":4.305,"h":4.305,"l":4.27,"n":341,"o":4.2845,"t":"2026-09-23T15:00:00Z","v":41031,"vw":4.282665},{"c":4.29,"h":4.32,"l":4.28,"n":297,"o":4.305,"t":"2026-09-23T15:15:00Z","v":38429,"vw":4.29554},{"c":4.225,"h":4.285,"l":4.2,"n":348,"o":4.285,"t":"2026-09-23T15:30:00Z","v":53273,"vw":4.238192},{"c":4.225,"h":4.2377,"l":4.162,"n":565,"o":4.23,"t":"2026-09-23T15:45:00Z","v":88521,"vw":4.188129},{"c":4.24,"h":4.26,"l":4.2102,"n":337,"o":4.225,"t":"2026-09-23T16:00:00Z","v":74154,"vw":4.235999},{"c":4.225,"h":4.255,"l":4.2244,"n":360,"o":4.235,"t":"2026-09-23T16:15:00Z","v":87102,"vw":4.241991},{"c":4.22,"h":4.2376,"l":4.22,"n":361,"o":4.225,"t":"2026-09-23T16:30:00Z","v":63899,"vw":4.227579},{"c":4.245,"h":4.245,"l":4.21,"n":341,"o":4.21,"t":"2026-09-23T16:45:00Z","v":70526,"vw":4.223519},{"c":4.245,"h":4.25,"l":4.22,"n":277,"o":4.25,"t":"2026-09-23T17:00:00Z","v":50619,"vw":4.231863},{"c":4.275,"h":4.28,"l":4.245,"n":280,"o":4.25,"t":"2026-09-23T17:15:00Z","v":55318,"vw":4.265831},{"c":4.265,"h":4.285,"l":4.255,"n":298,"o":4.28,"t":"2026-09-23T17:30:00Z","v":53391,"vw":4.274474},{"c":4.338,"h":4.34,"l":4.255,"n":323,"o":4.265,"t":"2026-09-23T17:45:00Z","v":65363,"vw":4.300487},{"c":4.32,"h":4.34,"l":4.31,"n":342,"o":4.34,"t":"2026-09-23T18:00:00Z","v":36215,"vw":4.319603},{"c":4.34,"h":4.34,"l":4.3186,"n":262,"o":4.32,"t":"2026-09-23T18:15:00Z","v":62601,"vw":4.335454},{"c":4.355,"h":4.36,"l":4.33,"n":258,"o":4.34,"t":"2026-09-23T18:30:00Z","v":40892,"vw":4.342542},{"c":4.36,"h":4.365,"l":4.345,"n":255,"o":4.355,"t":"2026-09-23T18:45:00Z","v":31194,"vw":4.355508},{"c":4.385,"h":4.385,"l":4.3439,"n":299,"o":4.36,"t":"2026-09-23T19:00:00Z","v":46289,"vw":4.36158},{"c":4.395,"h":4.405,"l":4.385,"n":423,"o":4.385,"t":"2026-09-23T19:15:00Z","v":61142,"vw":4.398313},{"c":4.355,"h":4.4,"l":4.35,"n":469,"o":4.39,"t":"2026-09-23T19:30:00Z","v":73558,"vw":4.381409},{"c":4.32,"h":4.37,"l":4.305,"n":1425,"o":4.355,"t":"2026-09-23T19:45:00Z","v":172792,"vw":4.329213},{"c":4.33,"h":4.34,"l":4.33,"n":16,"o":4.33,"t":"2026-09-23T20:00:00Z","v":419230,"vw":4.330135},{"c":4.3077,"h":4.3077,"l":4.3077,"n":1,"o":4.3077,"t":"2026-09-23T20:15:00Z","v":202,"vw":4.3077},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-23T20:30:00Z","v":2558,"vw":4.33},{"c":4.35,"h":4.35,"l":4.349,"n":2,"o":4.349,"t":"2026-09-23T21:30:00Z","v":200,"vw":4.3495},{"c":4.305,"h":4.33,"l":4.305,"n":7,"o":4.33,"t":"2026-09-23T23:00:00Z","v":300,"vw":4.3175},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-23T23:15:00Z","v":115,"vw":4.3},{"c":4.3044,"h":4.3044,"l":4.3044,"n":1,"o":4.3044,"t":"2026-09-23T23:30:00Z","v":200,"vw":4.3044},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-24T10:45:00Z","v":100,"vw":4.33},{"c":4.135,"h":4.32,"l":4.135,"n":328,"o":4.32,"t":"2026-09-24T13:30:00Z","v":59112,"vw":4.217387},{"c":4.11,"h":4.1696,"l":4.1,"n":495,"o":4.135,"t":"2026-09-24T13:45:00Z","v":119202,"vw":4.13707},{"c":4.0925,"h":4.11,"l":4.075,"n":463,"o":4.11,"t":"2026-09-24T14:00:00Z","v":78230,"vw":4.09109},{"c":4.05,"h":4.13,"l":4.0417,"n":883,"o":4.1,"t":"2026-09-24T14:15:00Z","v":152039,"vw":4.098459},{"c":3.98,"h":4.05,"l":3.9701,"n":2385,"o":4.05,"t":"2026-09-24T14:30:00Z","v":489014,"vw":4.011125},{"c":3.975,"h":4,"l":3.95,"n":1466,"o":3.9849,"t":"2026-09-24T14:45:00Z","v":305035,"vw":3.975803},{"c":3.96,"h":3.975,"l":3.9535,"n":739,"o":3.97,"t":"2026-09-24T15:00:00Z","v":137604,"vw":3.965349},{"c":3.92,"h":3.97,"l":3.92,"n":969,"o":3.965,"t":"2026-09-24T15:15:00Z","v":268735,"vw":3.948458},{"c":3.925,"h":3.94,"l":3.84,"n":2044,"o":3.925,"t":"2026-09-24T15:30:00Z","v":488007,"vw":3.884931},{"c":3.915,"h":3.94,"l":3.9,"n":385,"o":3.93,"t":"2026-09-24T15:45:00Z","v":69941,"vw":3.916905},{"c":3.96,"h":3.96,"l":3.88,"n":603,"o":3.91,"t":"2026-09-24T16:00:00Z","v":168490,"vw":3.900115},{"c":4.045,"h":4.0677,"l":3.9601,"n":748,"o":3.965,"t":"2026-09-24T16:15:00Z","v":132668,"vw":4.029714},{"c":4.0577,"h":4.08,"l":4.015,"n":464,"o":4.045,"t":"2026-09-24T16:30:00Z","v":67533,"vw":4.039537},{"c":4.035,"h":4.07,"l":4.03,"n":305,"o":4.055,"t":"2026-09-24T16:45:00Z","v":37147,"vw":4.05156},{"c":4.05,"h":4.06,"l":4.035,"n":358,"o":4.035,"t":"2026-09-24T17:00:00Z","v":34166,"vw":4.046765},{"c":4.02,"h":4.05,"l":4.02,"n":247,"o":4.05,"t":"2026-09-24T17:15:00Z","v":31932,"vw":4.028377},{"c":4.025,"h":4.03,"l":4.005,"n":226,"o":4.025,"t":"2026-09-24T17:30:00Z","v":24222,"vw":4.019539},{"c":4.02,"h":4.03,"l":4.02,"n":185,"o":4.025,"t":"2026-09-24T17:45:00Z","v":10381,"vw":4.025241},{"c":4.085,"h":4.085,"l":4.025,"n":376,"o":4.025,"t":"2026-09-24T18:00:00Z","v":42867,"vw":4.044467},{"c":4.095,"h":4.1,"l":4.085,"n":237,"o":4.085,"t":"2026-09-24T18:15:00Z","v":22077,"vw":4.093003},{"c":4.16,"h":4.16,"l":4.095,"n":449,"o":4.095,"t":"2026-09-24T18:30:00Z","v":55410,"vw":4.128004},{"c":4.175,"h":4.185,"l":4.15,"n":248,"o":4.155,"t":"2026-09-24T18:45:00Z","v":27864,"vw":4.17282},{"c":4.145,"h":4.18,"l":4.135,"n":248,"o":4.17,"t":"2026-09-24T19:00:00Z","v":42462,"vw":4.155576},{"c":4.14,"h":4.15,"l":4.13,"n":289,"o":4.14,"t":"2026-09-24T19:15:00Z","v":30304,"vw":4.140816},{"c":4.15,"h":4.17,"l":4.135,"n":454,"o":4.14,"t":"2026-09-24T19:30:00Z","v":41258,"vw":4.150656},{"c":4.15,"h":4.16,"l":4.12,"n":1264,"o":4.15,"t":"2026-09-24T19:45:00Z","v":148184,"vw":4.143088},{"c":4.16,"h":4.16,"l":4.16,"n":6,"o":4.16,"t":"2026-09-24T20:00:00Z","v":326960,"vw":4.16},{"c":4.16,"h":4.16,"l":4.15,"n":3,"o":4.16,"t":"2026-09-24T20:15:00Z","v":2600,"vw":4.157688},{"c":4.24,"h":4.28,"l":4.16,"n":17,"o":4.16,"t":"2026-09-24T20:45:00Z","v":9973,"vw":4.238738},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-24T21:00:00Z","v":2900,"vw":4.35},{"c":4.21,"h":4.34,"l":4.21,"n":2,"o":4.34,"t":"2026-09-24T21:30:00Z","v":400,"vw":4.2425},{"c":4.2938,"h":4.2938,"l":4.2938,"n":1,"o":4.2938,"t":"2026-09-25T11:15:00Z","v":1570,"vw":4.2938},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-09-25T12:00:00Z","v":500,"vw":4.37},{"c":4.205,"h":4.28,"l":4.1616,"n":340,"o":4.27,"t":"2026-09-25T13:30:00Z","v":115160,"vw":4.228927},{"c":4.12,"h":4.2099,"l":4.115,"n":326,"o":4.205,"t":"2026-09-25T13:45:00Z","v":36633,"vw":4.156929},{"c":4.075,"h":4.13,"l":4.065,"n":302,"o":4.12,"t":"2026-09-25T14:00:00Z","v":48158,"vw":4.102824},{"c":4.07,"h":4.0999,"l":4.04,"n":700,"o":4.07,"t":"2026-09-25T14:15:00Z","v":89238,"vw":4.063494},{"c":4.045,"h":4.07,"l":4.045,"n":188,"o":4.07,"t":"2026-09-25T14:30:00Z","v":16518,"vw":4.059657},{"c":4.05,"h":4.06,"l":4.045,"n":320,"o":4.05,"t":"2026-09-25T14:45:00Z","v":31472,"vw":4.049714},{"c":4.035,"h":4.06,"l":4.035,"n":351,"o":4.05,"t":"2026-09-25T15:00:00Z","v":29110,"vw":4.052422},{"c":4.03,"h":4.04,"l":4.02,"n":168,"o":4.03,"t":"2026-09-25T15:15:00Z","v":12076,"vw":4.033159},{"c":4.04,"h":4.04,"l":4.025,"n":264,"o":4.025,"t":"2026-09-25T15:30:00Z","v":29144,"vw":4.036139},{"c":3.995,"h":4.035,"l":3.98,"n":336,"o":4.035,"t":"2026-09-25T15:45:00Z","v":39607,"vw":4.006025},{"c":4.04,"h":4.07,"l":3.995,"n":427,"o":3.995,"t":"2026-09-25T16:00:00Z","v":47270,"vw":4.038367},{"c":4.015,"h":4.035,"l":3.995,"n":287,"o":4.035,"t":"2026-09-25T16:15:00Z","v":18334,"vw":4.011843},{"c":3.995,"h":4.015,"l":3.99,"n":160,"o":4.015,"t":"2026-09-25T16:30:00Z","v":10848,"vw":4.005593},{"c":4.0085,"h":4.0085,"l":3.995,"n":196,"o":4,"t":"2026-09-25T16:45:00Z","v":21896,"vw":4.002892},{"c":3.9699,"h":4.005,"l":3.96,"n":308,"o":4.005,"t":"2026-09-25T17:00:00Z","v":43461,"vw":3.981503},{"c":3.95,"h":3.9699,"l":3.94,"n":159,"o":3.9699,"t":"2026-09-25T17:15:00Z","v":24760,"vw":3.946972},{"c":3.9399,"h":3.9476,"l":3.915,"n":352,"o":3.945,"t":"2026-09-25T17:30:00Z","v":79180,"vw":3.928929},{"c":3.965,"h":3.965,"l":3.9349,"n":745,"o":3.935,"t":"2026-09-25T17:45:00Z","v":151413,"vw":3.942722},{"c":3.955,"h":3.965,"l":3.95,"n":150,"o":3.965,"t":"2026-09-25T18:00:00Z","v":15590,"vw":3.957112},{"c":3.935,"h":3.9576,"l":3.925,"n":341,"o":3.955,"t":"2026-09-25T18:15:00Z","v":46139,"vw":3.939827},{"c":3.98,"h":3.985,"l":3.935,"n":314,"o":3.935,"t":"2026-09-25T18:30:00Z","v":64695,"vw":3.965016},{"c":4.01,"h":4.01,"l":3.975,"n":266,"o":3.985,"t":"2026-09-25T18:45:00Z","v":31071,"vw":3.987389},{"c":4.01,"h":4.02,"l":3.99,"n":337,"o":4.01,"t":"2026-09-25T19:00:00Z","v":45663,"vw":4.003655},{"c":4.02,"h":4.025,"l":4,"n":343,"o":4.015,"t":"2026-09-25T19:15:00Z","v":57977,"vw":4.011174},{"c":4.035,"h":4.04,"l":4.015,"n":324,"o":4.02,"t":"2026-09-25T19:30:00Z","v":39449,"vw":4.021662},{"c":4.045,"h":4.075,"l":4.025,"n":1018,"o":4.04,"t":"2026-09-25T19:45:00Z","v":116094,"vw":4.044055},{"c":3.9837,"h":4.04,"l":3.98,"n":15,"o":4.04,"t":"2026-09-25T20:00:00Z","v":236610,"vw":4.039628},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-25T20:15:00Z","v":2100,"vw":4.04},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-09-25T20:30:00Z","v":100,"vw":4.08},{"c":4.15,"h":4.15,"l":4.04,"n":4,"o":4.04,"t":"2026-09-25T21:00:00Z","v":2141,"vw":4.094763},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-09-28T11:45:00Z","v":300,"vw":4.1},{"c":4.02,"h":4.02,"l":4.02,"n":5,"o":4.02,"t":"2026-09-28T13:00:00Z","v":131,"vw":4.02},{"c":3.95,"h":4.03,"l":3.94,"n":176,"o":4.03,"t":"2026-09-28T13:30:00Z","v":28024,"vw":3.994706},{"c":3.985,"h":3.99,"l":3.92,"n":251,"o":3.94,"t":"2026-09-28T13:45:00Z","v":26703,"vw":3.94463},{"c":4.02,"h":4.03,"l":3.97,"n":273,"o":3.99,"t":"2026-09-28T14:00:00Z","v":17881,"vw":4.002132},{"c":4.105,"h":4.105,"l":4.005,"n":403,"o":4.0101,"t":"2026-09-28T14:15:00Z","v":41386,"vw":4.062561},{"c":4.095,"h":4.105,"l":4.06,"n":373,"o":4.1,"t":"2026-09-28T14:30:00Z","v":63565,"vw":4.088225},{"c":4.1,"h":4.1299,"l":4.095,"n":419,"o":4.1,"t":"2026-09-28T14:45:00Z","v":65232,"vw":4.111491},{"c":4.095,"h":4.1062,"l":4.07,"n":488,"o":4.105,"t":"2026-09-28T15:00:00Z","v":89203,"vw":4.087375},{"c":4.1,"h":4.11,"l":4.085,"n":482,"o":4.095,"t":"2026-09-28T15:15:00Z","v":64867,"vw":4.098243},{"c":4.14,"h":4.16,"l":4.09,"n":497,"o":4.105,"t":"2026-09-28T15:30:00Z","v":57733,"vw":4.123967},{"c":4.185,"h":4.185,"l":4.13,"n":286,"o":4.14,"t":"2026-09-28T15:45:00Z","v":29905,"vw":4.15376},{"c":4.125,"h":4.185,"l":4.125,"n":502,"o":4.185,"t":"2026-09-28T16:00:00Z","v":55890,"vw":4.158227},{"c":4.155,"h":4.175,"l":4.12,"n":441,"o":4.12,"t":"2026-09-28T16:15:00Z","v":47798,"vw":4.158297},{"c":4.15,"h":4.19,"l":4.15,"n":632,"o":4.155,"t":"2026-09-28T16:30:00Z","v":67790,"vw":4.174769},{"c":4.165,"h":4.1678,"l":4.14,"n":400,"o":4.16,"t":"2026-09-28T16:45:00Z","v":46740,"vw":4.152083},{"c":4.175,"h":4.18,"l":4.13,"n":503,"o":4.16,"t":"2026-09-28T17:00:00Z","v":42562,"vw":4.155684},{"c":4.145,"h":4.175,"l":4.14,"n":270,"o":4.175,"t":"2026-09-28T17:15:00Z","v":15095,"vw":4.152729},{"c":4.17,"h":4.17,"l":4.14,"n":396,"o":4.145,"t":"2026-09-28T17:30:00Z","v":32251,"vw":4.149492},{"c":4.165,"h":4.17,"l":4.16,"n":145,"o":4.165,"t":"2026-09-28T17:45:00Z","v":13845,"vw":4.166777},{"c":4.175,"h":4.18,"l":4.15,"n":256,"o":4.16,"t":"2026-09-28T18:00:00Z","v":20644,"vw":4.164406},{"c":4.15,"h":4.175,"l":4.15,"n":139,"o":4.175,"t":"2026-09-28T18:15:00Z","v":11226,"vw":4.161681},{"c":4.165,"h":4.17,"l":4.15,"n":163,"o":4.155,"t":"2026-09-28T18:30:00Z","v":11446,"vw":4.160693},{"c":4.14,"h":4.19,"l":4.13,"n":520,"o":4.165,"t":"2026-09-28T18:45:00Z","v":66867,"vw":4.17206},{"c":4.13,"h":4.145,"l":4.13,"n":175,"o":4.135,"t":"2026-09-28T19:00:00Z","v":19098,"vw":4.138118},{"c":4.145,"h":4.155,"l":4.125,"n":259,"o":4.13,"t":"2026-09-28T19:15:00Z","v":32408,"vw":4.140442},{"c":4.13,"h":4.17,"l":4.13,"n":383,"o":4.145,"t":"2026-09-28T19:30:00Z","v":66944,"vw":4.152425},{"c":4.105,"h":4.15,"l":4.1,"n":1180,"o":4.13,"t":"2026-09-28T19:45:00Z","v":146771,"vw":4.118614},{"c":4.1,"h":4.11,"l":4.1,"n":16,"o":4.1,"t":"2026-09-28T20:00:00Z","v":271157,"vw":4.100004},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-28T20:30:00Z","v":195,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-29T13:00:00Z","v":320463,"vw":4.1},{"c":4.085,"h":4.19,"l":4.07,"n":145,"o":4.1,"t":"2026-09-29T13:30:00Z","v":25370,"vw":4.103078},{"c":4.045,"h":4.085,"l":4.0409,"n":219,"o":4.08,"t":"2026-09-29T13:45:00Z","v":81618,"vw":4.056435},{"c":4.055,"h":4.055,"l":4.01,"n":259,"o":4.045,"t":"2026-09-29T14:00:00Z","v":31257,"vw":4.030663},{"c":4.035,"h":4.06,"l":4.03,"n":415,"o":4.055,"t":"2026-09-29T14:15:00Z","v":71528,"vw":4.044723},{"c":3.995,"h":4.03,"l":3.9716,"n":238,"o":4.03,"t":"2026-09-29T14:30:00Z","v":35184,"vw":3.997966},{"c":3.995,"h":4,"l":3.975,"n":381,"o":3.995,"t":"2026-09-29T14:45:00Z","v":34159,"vw":3.988194},{"c":3.95,"h":3.99,"l":3.94,"n":449,"o":3.99,"t":"2026-09-29T15:00:00Z","v":45132,"vw":3.961238},{"c":3.935,"h":3.96,"l":3.9227,"n":348,"o":3.955,"t":"2026-09-29T15:15:00Z","v":20151,"vw":3.935983},{"c":3.945,"h":3.945,"l":3.925,"n":278,"o":3.935,"t":"2026-09-29T15:30:00Z","v":28139,"vw":3.936411},{"c":3.98,"h":3.9836,"l":3.94,"n":338,"o":3.945,"t":"2026-09-29T15:45:00Z","v":38567,"vw":3.960384},{"c":3.977,"h":3.99,"l":3.97,"n":325,"o":3.985,"t":"2026-09-29T16:00:00Z","v":29940,"vw":3.979916},{"c":4,"h":4,"l":3.975,"n":221,"o":3.98,"t":"2026-09-29T16:15:00Z","v":19272,"vw":3.986876},{"c":3.995,"h":3.995,"l":3.985,"n":189,"o":3.995,"t":"2026-09-29T16:30:00Z","v":12055,"vw":3.990244},{"c":4,"h":4.005,"l":3.99,"n":762,"o":3.995,"t":"2026-09-29T16:45:00Z","v":65597,"vw":3.999605},{"c":3.99,"h":4.025,"l":3.99,"n":1380,"o":4,"t":"2026-09-29T17:00:00Z","v":203481,"vw":4.002877},{"c":3.985,"h":3.99,"l":3.97,"n":258,"o":3.98,"t":"2026-09-29T17:15:00Z","v":23578,"vw":3.976151},{"c":4,"h":4,"l":3.98,"n":163,"o":3.985,"t":"2026-09-29T17:30:00Z","v":11215,"vw":3.993597},{"c":3.995,"h":4,"l":3.99,"n":230,"o":4,"t":"2026-09-29T17:45:00Z","v":14571,"vw":3.995823},{"c":4.01,"h":4.03,"l":3.995,"n":1094,"o":4,"t":"2026-09-29T18:00:00Z","v":152456,"vw":4.006237},{"c":4.015,"h":4.03,"l":3.99,"n":598,"o":4,"t":"2026-09-29T18:15:00Z","v":80264,"vw":4.004412},{"c":4.02,"h":4.03,"l":3.98,"n":801,"o":4.015,"t":"2026-09-29T18:30:00Z","v":109522,"vw":4.004173},{"c":4,"h":4.04,"l":4,"n":447,"o":4.0199,"t":"2026-09-29T18:45:00Z","v":57762,"vw":4.010275},{"c":3.995,"h":4.01,"l":3.99,"n":589,"o":4.005,"t":"2026-09-29T19:00:00Z","v":55981,"vw":3.999314},{"c":4.01,"h":4.015,"l":3.99,"n":963,"o":3.99,"t":"2026-09-29T19:15:00Z","v":173320,"vw":4.00198},{"c":3.99,"h":4.01,"l":3.99,"n":580,"o":4.01,"t":"2026-09-29T19:30:00Z","v":101112,"vw":4.000592},{"c":4,"h":4,"l":3.99,"n":668,"o":3.99,"t":"2026-09-29T19:45:00Z","v":80616,"vw":3.995637},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-09-29T20:00:00Z","v":112416,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-29T20:45:00Z","v":300,"vw":4},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-29T21:45:00Z","v":200,"vw":4.07},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-30T08:00:00Z","v":315,"vw":4.13},{"c":4.0406,"h":4.0406,"l":4.0406,"n":1,"o":4.0406,"t":"2026-09-30T11:30:00Z","v":100,"vw":4.0406},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-30T12:15:00Z","v":200,"vw":4.03},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-09-30T12:30:00Z","v":104581,"vw":4},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-09-30T13:00:00Z","v":1500,"vw":3.95},{"c":4.01,"h":4.075,"l":4,"n":169,"o":4.04,"t":"2026-09-30T13:30:00Z","v":49986,"vw":4.028016},{"c":4.0272,"h":4.1,"l":4.02,"n":185,"o":4.04,"t":"2026-09-30T13:45:00Z","v":47189,"vw":4.060652},{"c":4.04,"h":4.05,"l":4.015,"n":1030,"o":4.02,"t":"2026-09-30T14:00:00Z","v":122798,"vw":4.038278},{"c":4.025,"h":4.05,"l":4,"n":1730,"o":4.045,"t":"2026-09-30T14:15:00Z","v":785231,"vw":4.022411},{"c":4.03,"h":4.05,"l":3.98,"n":997,"o":4.025,"t":"2026-09-30T14:30:00Z","v":179526,"vw":4.012258},{"c":4.09,"h":4.09,"l":4.03,"n":551,"o":4.03,"t":"2026-09-30T14:45:00Z","v":70881,"vw":4.062698},{"c":4.11,"h":4.115,"l":4.08,"n":251,"o":4.085,"t":"2026-09-30T15:00:00Z","v":20812,"vw":4.089745},{"c":4.14,"h":4.14,"l":4.085,"n":408,"o":4.1,"t":"2026-09-30T15:15:00Z","v":61456,"vw":4.112045},{"c":4.12,"h":4.16,"l":4.095,"n":352,"o":4.14,"t":"2026-09-30T15:30:00Z","v":48672,"vw":4.129588},{"c":4.14,"h":4.14,"l":4.115,"n":224,"o":4.135,"t":"2026-09-30T15:45:00Z","v":31319,"vw":4.126854},{"c":4.15,"h":4.15,"l":4.125,"n":234,"o":4.135,"t":"2026-09-30T16:00:00Z","v":18701,"vw":4.137203},{"c":4.165,"h":4.165,"l":4.135,"n":242,"o":4.145,"t":"2026-09-30T16:15:00Z","v":33425,"vw":4.145651},{"c":4.1,"h":4.17,"l":4.1,"n":247,"o":4.165,"t":"2026-09-30T16:30:00Z","v":34617,"vw":4.119335},{"c":4.16,"h":4.16,"l":4.1,"n":232,"o":4.1,"t":"2026-09-30T16:45:00Z","v":37955,"vw":4.134535},{"c":4.16,"h":4.16,"l":4.13,"n":262,"o":4.155,"t":"2026-09-30T17:00:00Z","v":43862,"vw":4.14708},{"c":4.165,"h":4.17,"l":4.145,"n":277,"o":4.155,"t":"2026-09-30T17:15:00Z","v":51541,"vw":4.154395},{"c":4.185,"h":4.21,"l":4.165,"n":274,"o":4.165,"t":"2026-09-30T17:30:00Z","v":39687,"vw":4.186631},{"c":4.19,"h":4.19,"l":4.165,"n":286,"o":4.185,"t":"2026-09-30T17:45:00Z","v":37567,"vw":4.174756},{"c":4.198,"h":4.23,"l":4.18,"n":368,"o":4.19,"t":"2026-09-30T18:00:00Z","v":42047,"vw":4.208327},{"c":4.15,"h":4.205,"l":4.14,"n":344,"o":4.195,"t":"2026-09-30T18:15:00Z","v":41444,"vw":4.172969},{"c":4.135,"h":4.15,"l":4.13,"n":168,"o":4.145,"t":"2026-09-30T18:30:00Z","v":13562,"vw":4.140908},{"c":4.165,"h":4.175,"l":4.135,"n":209,"o":4.135,"t":"2026-09-30T18:45:00Z","v":39484,"vw":4.154383},{"c":4.18,"h":4.185,"l":4.13,"n":308,"o":4.165,"t":"2026-09-30T19:00:00Z","v":36304,"vw":4.156802},{"c":4.135,"h":4.185,"l":4.13,"n":342,"o":4.175,"t":"2026-09-30T19:15:00Z","v":60825,"vw":4.155755},{"c":4.175,"h":4.185,"l":4.09,"n":1762,"o":4.14,"t":"2026-09-30T19:30:00Z","v":594426,"vw":4.136448},{"c":4.165,"h":4.18,"l":4.12,"n":2111,"o":4.17,"t":"2026-09-30T19:45:00Z","v":445229,"vw":4.159162},{"c":4.243,"h":4.243,"l":4.16,"n":23,"o":4.16,"t":"2026-09-30T20:00:00Z","v":222227,"vw":4.160124},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-01T11:00:00Z","v":1300,"vw":4.12},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-01T12:30:00Z","v":175513,"vw":4.16},{"c":4.17,"h":4.2,"l":4.04,"n":247,"o":4.13,"t":"2026-10-01T13:30:00Z","v":55051,"vw":4.130874},{"c":4.08,"h":4.165,"l":4.07,"n":157,"o":4.142,"t":"2026-10-01T13:45:00Z","v":53592,"vw":4.111044},{"c":4.065,"h":4.07,"l":4,"n":824,"o":4.07,"t":"2026-10-01T14:00:00Z","v":379516,"vw":4.039714},{"c":4.065,"h":4.09,"l":4.065,"n":356,"o":4.07,"t":"2026-10-01T14:15:00Z","v":110819,"vw":4.078637},{"c":4.12,"h":4.125,"l":4.06,"n":470,"o":4.06,"t":"2026-10-01T14:30:00Z","v":74884,"vw":4.089052},{"c":4.17,"h":4.18,"l":4.115,"n":658,"o":4.115,"t":"2026-10-01T14:45:00Z","v":137744,"vw":4.151122},{"c":4.155,"h":4.199,"l":4.12,"n":449,"o":4.1699,"t":"2026-10-01T15:00:00Z","v":338475,"vw":4.160416},{"c":4.14,"h":4.16,"l":4.13,"n":373,"o":4.15,"t":"2026-10-01T15:15:00Z","v":68689,"vw":4.147721},{"c":4.135,"h":4.15,"l":4.12,"n":295,"o":4.135,"t":"2026-10-01T15:30:00Z","v":38269,"vw":4.137973},{"c":4.175,"h":4.18,"l":4.135,"n":410,"o":4.135,"t":"2026-10-01T15:45:00Z","v":36280,"vw":4.15642},{"c":4.205,"h":4.23,"l":4.175,"n":345,"o":4.175,"t":"2026-10-01T16:00:00Z","v":67925,"vw":4.203962},{"c":4.215,"h":4.225,"l":4.2,"n":317,"o":4.205,"t":"2026-10-01T16:15:00Z","v":19771,"vw":4.21079},{"c":4.185,"h":4.225,"l":4.17,"n":367,"o":4.21,"t":"2026-10-01T16:30:00Z","v":39457,"vw":4.193798},{"c":4.13,"h":4.225,"l":4.13,"n":500,"o":4.19,"t":"2026-10-01T16:45:00Z","v":257716,"vw":4.194993},{"c":4.17,"h":4.195,"l":4.11,"n":787,"o":4.12,"t":"2026-10-01T17:00:00Z","v":141252,"vw":4.157717},{"c":4.21,"h":4.21,"l":4.16,"n":430,"o":4.17,"t":"2026-10-01T17:15:00Z","v":41442,"vw":4.180556},{"c":4.235,"h":4.245,"l":4.21,"n":325,"o":4.21,"t":"2026-10-01T17:30:00Z","v":34421,"vw":4.226439},{"c":4.18,"h":4.237,"l":4.175,"n":249,"o":4.237,"t":"2026-10-01T17:45:00Z","v":21528,"vw":4.21903},{"c":4.205,"h":4.21,"l":4.16,"n":354,"o":4.185,"t":"2026-10-01T18:00:00Z","v":47902,"vw":4.182254},{"c":4.22,"h":4.245,"l":4.2,"n":300,"o":4.205,"t":"2026-10-01T18:15:00Z","v":33089,"vw":4.225671},{"c":4.215,"h":4.23,"l":4.21,"n":398,"o":4.22,"t":"2026-10-01T18:30:00Z","v":42576,"vw":4.219068},{"c":4.215,"h":4.235,"l":4.21,"n":391,"o":4.21,"t":"2026-10-01T18:45:00Z","v":42651,"vw":4.223994},{"c":4.204,"h":4.22,"l":4.19,"n":309,"o":4.215,"t":"2026-10-01T19:00:00Z","v":30905,"vw":4.205199},{"c":4.135,"h":4.205,"l":4.135,"n":464,"o":4.205,"t":"2026-10-01T19:15:00Z","v":243599,"vw":4.201257},{"c":4.14,"h":4.155,"l":4.125,"n":707,"o":4.135,"t":"2026-10-01T19:30:00Z","v":83374,"vw":4.136971},{"c":4.15,"h":4.155,"l":4.12,"n":1432,"o":4.145,"t":"2026-10-01T19:45:00Z","v":185485,"vw":4.135066},{"c":4.1113,"h":4.14,"l":4.1113,"n":11,"o":4.14,"t":"2026-10-01T20:00:00Z","v":100443,"vw":4.139536},{"c":4.222,"h":4.222,"l":4.222,"n":1,"o":4.222,"t":"2026-10-01T20:45:00Z","v":100,"vw":4.222},{"c":4.2221,"h":4.2283,"l":4.2221,"n":2,"o":4.2283,"t":"2026-10-01T22:30:00Z","v":265,"vw":4.225609},{"c":4.2422,"h":4.2422,"l":4.2422,"n":1,"o":4.2422,"t":"2026-10-02T08:00:00Z","v":1000,"vw":4.2422},{"c":4.15,"h":4.15,"l":4.15,"n":3,"o":4.15,"t":"2026-10-02T12:45:00Z","v":183,"vw":4.15},{"c":4.22,"h":4.2925,"l":4.19,"n":268,"o":4.21,"t":"2026-10-02T13:30:00Z","v":44062,"vw":4.219769},{"c":4.2,"h":4.255,"l":4.17,"n":802,"o":4.23,"t":"2026-10-02T13:45:00Z","v":290122,"vw":4.205858},{"c":4.36,"h":4.36,"l":4.21,"n":796,"o":4.21,"t":"2026-10-02T14:00:00Z","v":126033,"vw":4.301027},{"c":4.275,"h":4.36,"l":4.26,"n":911,"o":4.35,"t":"2026-10-02T14:15:00Z","v":100181,"vw":4.307323},{"c":4.31,"h":4.325,"l":4.25,"n":890,"o":4.275,"t":"2026-10-02T14:30:00Z","v":95539,"vw":4.293523},{"c":4.315,"h":4.34,"l":4.28,"n":1062,"o":4.3199,"t":"2026-10-02T14:45:00Z","v":355035,"vw":4.292619},{"c":4.16,"h":4.315,"l":4.155,"n":1111,"o":4.3114,"t":"2026-10-02T15:00:00Z","v":110789,"vw":4.205466},{"c":4.17,"h":4.18,"l":4.145,"n":690,"o":4.16,"t":"2026-10-02T15:15:00Z","v":78735,"vw":4.159291},{"c":4.165,"h":4.175,"l":4.14,"n":652,"o":4.17,"t":"2026-10-02T15:30:00Z","v":56632,"vw":4.159718},{"c":4.18,"h":4.18,"l":4.16,"n":667,"o":4.165,"t":"2026-10-02T15:45:00Z","v":41299,"vw":4.17073},{"c":4.16,"h":4.18,"l":4.155,"n":469,"o":4.175,"t":"2026-10-02T16:00:00Z","v":33345,"vw":4.169848},{"c":4.14,"h":4.195,"l":4.135,"n":434,"o":4.17,"t":"2026-10-02T16:15:00Z","v":67670,"vw":4.162557},{"c":4.135,"h":4.165,"l":4.13,"n":754,"o":4.14,"t":"2026-10-02T16:30:00Z","v":97596,"vw":4.147349},{"c":4.14,"h":4.145,"l":4.125,"n":469,"o":4.135,"t":"2026-10-02T16:45:00Z","v":60569,"vw":4.134643},{"c":4.14,"h":4.145,"l":4.125,"n":298,"o":4.14,"t":"2026-10-02T17:00:00Z","v":30206,"vw":4.135474},{"c":4.105,"h":4.14,"l":4.105,"n":514,"o":4.1362,"t":"2026-10-02T17:15:00Z","v":98119,"vw":4.127004},{"c":4.125,"h":4.14,"l":4.1061,"n":372,"o":4.1061,"t":"2026-10-02T17:30:00Z","v":31154,"vw":4.126856},{"c":4.155,"h":4.16,"l":4.115,"n":727,"o":4.125,"t":"2026-10-02T17:45:00Z","v":104505,"vw":4.14112},{"c":4.155,"h":4.165,"l":4.145,"n":460,"o":4.155,"t":"2026-10-02T18:00:00Z","v":43312,"vw":4.15512},{"c":4.125,"h":4.1593,"l":4.115,"n":595,"o":4.155,"t":"2026-10-02T18:15:00Z","v":69856,"vw":4.137904},{"c":4.13,"h":4.14,"l":4.11,"n":426,"o":4.1278,"t":"2026-10-02T18:30:00Z","v":64887,"vw":4.126172},{"c":4.115,"h":4.14,"l":4.105,"n":779,"o":4.13,"t":"2026-10-02T18:45:00Z","v":111862,"vw":4.11973},{"c":4.095,"h":4.125,"l":4.095,"n":464,"o":4.115,"t":"2026-10-02T19:00:00Z","v":297755,"vw":4.112503},{"c":4.125,"h":4.13,"l":4.0921,"n":306,"o":4.095,"t":"2026-10-02T19:15:00Z","v":33859,"vw":4.113429},{"c":4.1065,"h":4.13,"l":4.1,"n":549,"o":4.13,"t":"2026-10-02T19:30:00Z","v":71703,"vw":4.110281},{"c":4.12,"h":4.12,"l":4.075,"n":1752,"o":4.105,"t":"2026-10-02T19:45:00Z","v":275186,"vw":4.10129},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-10-02T20:00:00Z","v":152652,"vw":4.11},{"c":4.1392,"h":4.1392,"l":4.1392,"n":2,"o":4.1392,"t":"2026-10-02T22:45:00Z","v":1000,"vw":4.1392},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-05T11:00:00Z","v":600,"vw":3.98},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-05T11:30:00Z","v":315,"vw":4.1},{"c":4.065,"h":4.1646,"l":4.0206,"n":243,"o":4.11,"t":"2026-10-05T13:30:00Z","v":75378,"vw":4.075188},{"c":4.12,"h":4.15,"l":4.07,"n":413,"o":4.07,"t":"2026-10-05T13:45:00Z","v":70563,"vw":4.10771},{"c":4.14,"h":4.19,"l":4.13,"n":423,"o":4.14,"t":"2026-10-05T14:00:00Z","v":54315,"vw":4.156283},{"c":4.08,"h":4.145,"l":4.05,"n":475,"o":4.14,"t":"2026-10-05T14:15:00Z","v":53704,"vw":4.10305},{"c":4.02,"h":4.08,"l":3.985,"n":612,"o":4.08,"t":"2026-10-05T14:30:00Z","v":105063,"vw":4.025015},{"c":4.095,"h":4.11,"l":4,"n":658,"o":4.02,"t":"2026-10-05T14:45:00Z","v":107944,"vw":4.080505},{"c":4.03,"h":4.09,"l":4.02,"n":489,"o":4.09,"t":"2026-10-05T15:00:00Z","v":274010,"vw":4.076297},{"c":4.04,"h":4.105,"l":4.0399,"n":617,"o":4.04,"t":"2026-10-05T15:15:00Z","v":68766,"vw":4.064542},{"c":4.07,"h":4.125,"l":4.03,"n":694,"o":4.05,"t":"2026-10-05T15:30:00Z","v":722270,"vw":4.057794},{"c":4.05,"h":4.0799,"l":4.05,"n":476,"o":4.07,"t":"2026-10-05T15:45:00Z","v":76777,"vw":4.060574},{"c":4.055,"h":4.06,"l":4.035,"n":246,"o":4.045,"t":"2026-10-05T16:00:00Z","v":37385,"vw":4.052537},{"c":4.085,"h":4.09,"l":4.05,"n":225,"o":4.055,"t":"2026-10-05T16:15:00Z","v":48497,"vw":4.077263},{"c":4.135,"h":4.14,"l":4.075,"n":445,"o":4.085,"t":"2026-10-05T16:30:00Z","v":167055,"vw":4.123817},{"c":4.11,"h":4.135,"l":4.105,"n":222,"o":4.135,"t":"2026-10-05T16:45:00Z","v":16129,"vw":4.119329},{"c":4.075,"h":4.11,"l":4.075,"n":250,"o":4.1,"t":"2026-10-05T17:00:00Z","v":34525,"vw":4.098287},{"c":4.075,"h":4.0773,"l":4.05,"n":422,"o":4.07,"t":"2026-10-05T17:15:00Z","v":53005,"vw":4.061989},{"c":4.06,"h":4.075,"l":4.055,"n":282,"o":4.075,"t":"2026-10-05T17:30:00Z","v":22688,"vw":4.061772},{"c":4.025,"h":4.07,"l":4.01,"n":353,"o":4.06,"t":"2026-10-05T17:45:00Z","v":29609,"vw":4.03895},{"c":4.005,"h":4.025,"l":4.0001,"n":313,"o":4.025,"t":"2026-10-05T18:00:00Z","v":31785,"vw":4.013362},{"c":4.005,"h":4.018,"l":3.995,"n":289,"o":4.005,"t":"2026-10-05T18:15:00Z","v":29585,"vw":4.004747},{"c":3.9952,"h":4.025,"l":3.98,"n":344,"o":4.005,"t":"2026-10-05T18:30:00Z","v":32918,"vw":3.998046},{"c":3.98,"h":4.0099,"l":3.98,"n":352,"o":3.995,"t":"2026-10-05T18:45:00Z","v":39393,"vw":3.991709},{"c":4,"h":4.01,"l":3.985,"n":279,"o":3.985,"t":"2026-10-05T19:00:00Z","v":17166,"vw":3.995839},{"c":3.955,"h":4,"l":3.95,"n":464,"o":4,"t":"2026-10-05T19:15:00Z","v":42260,"vw":3.984022},{"c":3.945,"h":3.96,"l":3.945,"n":443,"o":3.95,"t":"2026-10-05T19:30:00Z","v":85050,"vw":3.950624},{"c":3.935,"h":3.95,"l":3.92,"n":1663,"o":3.945,"t":"2026-10-05T19:45:00Z","v":233326,"vw":3.934861},{"c":3.9347,"h":3.9347,"l":3.93,"n":14,"o":3.93,"t":"2026-10-05T20:00:00Z","v":106952,"vw":3.930047},{"c":3.92,"h":3.94,"l":3.92,"n":9,"o":3.94,"t":"2026-10-05T20:15:00Z","v":5123,"vw":3.932605},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-10-05T20:30:00Z","v":600,"vw":3.92},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-10-05T20:45:00Z","v":1000,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-05T21:30:00Z","v":260,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-05T22:00:00Z","v":2000,"vw":3.95},{"c":3.9226,"h":3.9226,"l":3.9226,"n":1,"o":3.9226,"t":"2026-10-05T23:30:00Z","v":250,"vw":3.9226},{"c":3.95,"h":3.95,"l":3.95,"n":7,"o":3.95,"t":"2026-10-06T08:30:00Z","v":182,"vw":3.95},{"c":4.01,"h":4.01,"l":3.98,"n":2,"o":3.98,"t":"2026-10-06T10:30:00Z","v":700,"vw":3.988571},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-10-06T11:00:00Z","v":1630,"vw":3.93},{"c":3.94,"h":3.9945,"l":3.94,"n":2,"o":3.9945,"t":"2026-10-06T12:30:00Z","v":1200,"vw":3.962708},{"c":3.9,"h":4.01,"l":3.86,"n":232,"o":3.97,"t":"2026-10-06T13:30:00Z","v":92118,"vw":3.904372},{"c":3.91,"h":3.91,"l":3.86,"n":206,"o":3.91,"t":"2026-10-06T13:45:00Z","v":25083,"vw":3.877107},{"c":3.85,"h":3.93,"l":3.83,"n":701,"o":3.92,"t":"2026-10-06T14:00:00Z","v":99644,"vw":3.86089},{"c":3.9,"h":3.91,"l":3.82,"n":438,"o":3.85,"t":"2026-10-06T14:15:00Z","v":115276,"vw":3.854499},{"c":3.8788,"h":3.9,"l":3.83,"n":408,"o":3.9,"t":"2026-10-06T14:30:00Z","v":83417,"vw":3.857713},{"c":3.9388,"h":3.9588,"l":3.875,"n":332,"o":3.875,"t":"2026-10-06T14:45:00Z","v":23725,"vw":3.904582},{"c":3.9601,"h":3.965,"l":3.925,"n":247,"o":3.9312,"t":"2026-10-06T15:00:00Z","v":31810,"vw":3.946184},{"c":4.05,"h":4.05,"l":3.965,"n":350,"o":3.9679,"t":"2026-10-06T15:15:00Z","v":63982,"vw":4.002617},{"c":4.0499,"h":4.05,"l":4.025,"n":284,"o":4.05,"t":"2026-10-06T15:30:00Z","v":19275,"vw":4.038537},{"c":4.025,"h":4.045,"l":4.015,"n":273,"o":4.045,"t":"2026-10-06T15:45:00Z","v":20909,"vw":4.031316},{"c":4.02,"h":4.0299,"l":4.005,"n":203,"o":4.025,"t":"2026-10-06T16:00:00Z","v":17986,"vw":4.022305},{"c":4,"h":4.02,"l":3.99,"n":272,"o":4.01,"t":"2026-10-06T16:15:00Z","v":26058,"vw":4.004096},{"c":3.98,"h":4.005,"l":3.975,"n":251,"o":4,"t":"2026-10-06T16:30:00Z","v":36440,"vw":3.992391},{"c":3.97,"h":3.99,"l":3.97,"n":179,"o":3.975,"t":"2026-10-06T16:45:00Z","v":13934,"vw":3.976303},{"c":3.95,"h":3.9899,"l":3.945,"n":323,"o":3.97,"t":"2026-10-06T17:00:00Z","v":43712,"vw":3.961129},{"c":3.955,"h":3.965,"l":3.94,"n":430,"o":3.95,"t":"2026-10-06T17:15:00Z","v":50178,"vw":3.953918},{"c":3.97,"h":3.975,"l":3.96,"n":118,"o":3.96,"t":"2026-10-06T17:30:00Z","v":8230,"vw":3.964856},{"c":4,"h":4,"l":3.97,"n":384,"o":3.97,"t":"2026-10-06T17:45:00Z","v":30923,"vw":3.980048},{"c":4.035,"h":4.04,"l":3.99,"n":252,"o":3.995,"t":"2026-10-06T18:00:00Z","v":32205,"vw":4.024073},{"c":4.05,"h":4.05,"l":4.02,"n":221,"o":4.04,"t":"2026-10-06T18:15:00Z","v":30761,"vw":4.03698},{"c":4.005,"h":4.05,"l":4.005,"n":322,"o":4.045,"t":"2026-10-06T18:30:00Z","v":35557,"vw":4.023914},{"c":4.045,"h":4.045,"l":4.005,"n":249,"o":4.005,"t":"2026-10-06T18:45:00Z","v":19719,"vw":4.026499},{"c":4.04,"h":4.055,"l":4.015,"n":366,"o":4.04,"t":"2026-10-06T19:00:00Z","v":42698,"vw":4.03634},{"c":4.005,"h":4.04,"l":4.005,"n":276,"o":4.04,"t":"2026-10-06T19:15:00Z","v":18272,"vw":4.016258},{"c":4.01,"h":4.04,"l":4.005,"n":558,"o":4.01,"t":"2026-10-06T19:30:00Z","v":55808,"vw":4.018958},{"c":3.96,"h":4.02,"l":3.96,"n":1675,"o":4,"t":"2026-10-06T19:45:00Z","v":233608,"vw":3.987078},{"c":3.96,"h":3.99,"l":3.96,"n":23,"o":3.96,"t":"2026-10-06T20:00:00Z","v":142664,"vw":3.961033},{"c":4.0172,"h":4.02,"l":4.0172,"n":2,"o":4.02,"t":"2026-10-06T20:15:00Z","v":350,"vw":4.018},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-06T21:45:00Z","v":250,"vw":4},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-10-06T22:30:00Z","v":181,"vw":3.94},{"c":4.18,"h":4.3163,"l":4.03,"n":8,"o":4.1,"t":"2026-10-07T08:00:00Z","v":4479,"vw":4.099856},{"c":4.04,"h":4.15,"l":4.03,"n":9,"o":4.13,"t":"2026-10-07T08:15:00Z","v":1674,"vw":4.079355},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-07T09:00:00Z","v":352,"vw":4.04},{"c":4.15,"h":4.15,"l":4.05,"n":4,"o":4.06,"t":"2026-10-07T09:15:00Z","v":1573,"vw":4.093675},{"c":4.2,"h":4.2,"l":4.09,"n":24,"o":4.13,"t":"2026-10-07T09:45:00Z","v":6233,"vw":4.127677},{"c":4.21,"h":4.5,"l":4.21,"n":163,"o":4.3,"t":"2026-10-07T10:15:00Z","v":30380,"vw":4.365674},{"c":4.17,"h":4.41,"l":4.15,"n":27,"o":4.21,"t":"2026-10-07T10:30:00Z","v":3361,"vw":4.222858},{"c":4.15,"h":4.2108,"l":4.15,"n":22,"o":4.2108,"t":"2026-10-07T10:45:00Z","v":4965,"vw":4.187704},{"c":4.01,"h":4.12,"l":4,"n":23,"o":4.1,"t":"2026-10-07T11:00:00Z","v":11580,"vw":4.050902},{"c":4.0239,"h":4.05,"l":4.0239,"n":5,"o":4.05,"t":"2026-10-07T11:15:00Z","v":3560,"vw":4.031357},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-10-07T11:45:00Z","v":500,"vw":4.07},{"c":4.0079,"h":4.0079,"l":4.0079,"n":1,"o":4.0079,"t":"2026-10-07T12:15:00Z","v":100,"vw":4.0079},{"c":3.96,"h":4,"l":3.96,"n":2,"o":4,"t":"2026-10-07T13:00:00Z","v":1750,"vw":3.980617},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-07T13:15:00Z","v":1452,"vw":3.96},{"c":4.04,"h":4.04,"l":3.9,"n":531,"o":3.96,"t":"2026-10-07T13:30:00Z","v":92878,"vw":3.959142},{"c":4.105,"h":4.14,"l":4.04,"n":310,"o":4.0739,"t":"2026-10-07T13:45:00Z","v":35359,"vw":4.092414},{"c":4.11,"h":4.16,"l":4.09,"n":439,"o":4.11,"t":"2026-10-07T14:00:00Z","v":105649,"vw":4.136403},{"c":4.25,"h":4.25,"l":4.1,"n":444,"o":4.115,"t":"2026-10-07T14:15:00Z","v":73451,"vw":4.192145},{"c":4.24,"h":4.31,"l":4.225,"n":703,"o":4.23,"t":"2026-10-07T14:30:00Z","v":158956,"vw":4.266137},{"c":4.255,"h":4.305,"l":4.24,"n":618,"o":4.25,"t":"2026-10-07T14:45:00Z","v":88922,"vw":4.272475},{"c":4.225,"h":4.265,"l":4.22,"n":469,"o":4.255,"t":"2026-10-07T15:00:00Z","v":39524,"vw":4.243133},{"c":4.255,"h":4.28,"l":4.225,"n":448,"o":4.23,"t":"2026-10-07T15:15:00Z","v":94252,"vw":4.254295},{"c":4.23,"h":4.27,"l":4.2273,"n":204,"o":4.255,"t":"2026-10-07T15:30:00Z","v":26002,"vw":4.241032},{"c":4.345,"h":4.35,"l":4.23,"n":799,"o":4.23,"t":"2026-10-07T15:45:00Z","v":138048,"vw":4.296441},{"c":4.3,"h":4.35,"l":4.27,"n":645,"o":4.345,"t":"2026-10-07T16:00:00Z","v":86927,"vw":4.299473},{"c":4.295,"h":4.31,"l":4.28,"n":328,"o":4.2999,"t":"2026-10-07T16:15:00Z","v":121326,"vw":4.293002},{"c":4.255,"h":4.295,"l":4.255,"n":290,"o":4.29,"t":"2026-10-07T16:30:00Z","v":41775,"vw":4.280765},{"c":4.2679,"h":4.29,"l":4.25,"n":209,"o":4.2576,"t":"2026-10-07T16:45:00Z","v":37730,"vw":4.268949},{"c":4.235,"h":4.275,"l":4.235,"n":332,"o":4.265,"t":"2026-10-07T17:00:00Z","v":37610,"vw":4.259397},{"c":4.2399,"h":4.25,"l":4.2241,"n":395,"o":4.235,"t":"2026-10-07T17:15:00Z","v":28962,"vw":4.234006},{"c":4.23,"h":4.255,"l":4.23,"n":428,"o":4.23,"t":"2026-10-07T17:30:00Z","v":52508,"vw":4.243633},{"c":4.2061,"h":4.235,"l":4.2,"n":242,"o":4.235,"t":"2026-10-07T17:45:00Z","v":20750,"vw":4.218223},{"c":4.185,"h":4.21,"l":4.18,"n":406,"o":4.205,"t":"2026-10-07T18:00:00Z","v":34397,"vw":4.190686},{"c":4.225,"h":4.23,"l":4.185,"n":318,"o":4.185,"t":"2026-10-07T18:15:00Z","v":25489,"vw":4.200456},{"c":4.205,"h":4.225,"l":4.205,"n":311,"o":4.225,"t":"2026-10-07T18:30:00Z","v":20632,"vw":4.218255},{"c":4.195,"h":4.22,"l":4.195,"n":312,"o":4.21,"t":"2026-10-07T18:45:00Z","v":24732,"vw":4.210482},{"c":4.2,"h":4.21,"l":4.185,"n":379,"o":4.2,"t":"2026-10-07T19:00:00Z","v":58076,"vw":4.198245},{"c":4.145,"h":4.2,"l":4.145,"n":503,"o":4.2,"t":"2026-10-07T19:15:00Z","v":50655,"vw":4.171909},{"c":4.14,"h":4.15,"l":4.095,"n":710,"o":4.145,"t":"2026-10-07T19:30:00Z","v":115551,"vw":4.124263},{"c":4.185,"h":4.19,"l":4.135,"n":1665,"o":4.135,"t":"2026-10-07T19:45:00Z","v":230257,"vw":4.172215},{"c":4.25,"h":4.25,"l":4.17,"n":18,"o":4.17,"t":"2026-10-07T20:00:00Z","v":144565,"vw":4.170083},{"c":4.1,"h":4.15,"l":4.1,"n":11,"o":4.15,"t":"2026-10-07T20:30:00Z","v":12000,"vw":4.117585},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-07T20:45:00Z","v":100,"vw":4.15},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-10-07T22:30:00Z","v":125,"vw":4.23},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-07T23:45:00Z","v":100,"vw":4.15},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-08T08:00:00Z","v":200,"vw":4.2},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-08T08:30:00Z","v":880,"vw":4.1},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-08T09:30:00Z","v":206,"vw":4.17},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-10-08T09:45:00Z","v":506,"vw":4.18},{"c":4.0757,"h":4.0757,"l":4.0757,"n":2,"o":4.0757,"t":"2026-10-08T11:30:00Z","v":244,"vw":4.0757},{"c":4.2,"h":4.2,"l":4.17,"n":2,"o":4.17,"t":"2026-10-08T11:45:00Z","v":1000,"vw":4.197},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-10-08T12:00:00Z","v":100,"vw":4.2},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-10-08T12:45:00Z","v":520,"vw":4.17},{"c":3.975,"h":4.12,"l":3.962,"n":337,"o":4.12,"t":"2026-10-08T13:30:00Z","v":40346,"vw":4.030182},{"c":3.9521,"h":4.0199,"l":3.952,"n":236,"o":3.99,"t":"2026-10-08T13:45:00Z","v":38440,"vw":3.99486},{"c":3.95,"h":3.98,"l":3.92,"n":665,"o":3.95,"t":"2026-10-08T14:00:00Z","v":154553,"vw":3.945393},{"c":3.941,"h":3.96,"l":3.91,"n":411,"o":3.95,"t":"2026-10-08T14:15:00Z","v":111706,"vw":3.936321},{"c":3.97,"h":3.9901,"l":3.93,"n":539,"o":3.9499,"t":"2026-10-08T14:30:00Z","v":138673,"vw":3.966767},{"c":3.955,"h":3.995,"l":3.95,"n":594,"o":3.96,"t":"2026-10-08T14:45:00Z","v":119835,"vw":3.969208},{"c":4.01,"h":4.015,"l":3.9518,"n":388,"o":3.9518,"t":"2026-10-08T15:00:00Z","v":77498,"vw":3.977273},{"c":3.985,"h":4.025,"l":3.985,"n":252,"o":4.01,"t":"2026-10-08T15:15:00Z","v":31126,"vw":4.01298},{"c":3.975,"h":3.985,"l":3.955,"n":306,"o":3.98,"t":"2026-10-08T15:30:00Z","v":52112,"vw":3.969829},{"c":3.935,"h":3.985,"l":3.92,"n":385,"o":3.98,"t":"2026-10-08T15:45:00Z","v":190318,"vw":3.955448},{"c":3.935,"h":3.95,"l":3.935,"n":314,"o":3.935,"t":"2026-10-08T16:00:00Z","v":48041,"vw":3.938907},{"c":3.935,"h":3.965,"l":3.9168,"n":489,"o":3.93,"t":"2026-10-08T16:15:00Z","v":68427,"vw":3.937753},{"c":3.93,"h":3.935,"l":3.905,"n":484,"o":3.935,"t":"2026-10-08T16:30:00Z","v":56588,"vw":3.91783},{"c":3.945,"h":3.955,"l":3.925,"n":486,"o":3.93,"t":"2026-10-08T16:45:00Z","v":48538,"vw":3.943799},{"c":3.97,"h":3.975,"l":3.94,"n":598,"o":3.945,"t":"2026-10-08T17:00:00Z","v":200254,"vw":3.952712},{"c":3.975,"h":3.99,"l":3.96,"n":237,"o":3.965,"t":"2026-10-08T17:15:00Z","v":34906,"vw":3.96882},{"c":3.97,"h":3.995,"l":3.95,"n":220,"o":3.98,"t":"2026-10-08T17:30:00Z","v":26357,"vw":3.971465},{"c":3.98,"h":3.98,"l":3.96,"n":187,"o":3.97,"t":"2026-10-08T17:45:00Z","v":20053,"vw":3.975398},{"c":4.025,"h":4.03,"l":3.97,"n":285,"o":3.975,"t":"2026-10-08T18:00:00Z","v":31647,"vw":3.986327},{"c":4.02,"h":4.035,"l":4.0029,"n":353,"o":4.025,"t":"2026-10-08T18:15:00Z","v":32083,"vw":4.014469},{"c":4.065,"h":4.07,"l":4.01,"n":541,"o":4.015,"t":"2026-10-08T18:30:00Z","v":54902,"vw":4.044012},{"c":4.07,"h":4.085,"l":4.045,"n":480,"o":4.0601,"t":"2026-10-08T18:45:00Z","v":49163,"vw":4.066801},{"c":4.145,"h":4.15,"l":4.055,"n":614,"o":4.07,"t":"2026-10-08T19:00:00Z","v":56768,"vw":4.100396},{"c":4.11,"h":4.16,"l":4.095,"n":693,"o":4.135,"t":"2026-10-08T19:15:00Z","v":353288,"vw":4.108722},{"c":4.085,"h":4.125,"l":4.075,"n":754,"o":4.11,"t":"2026-10-08T19:30:00Z","v":131543,"vw":4.098013},{"c":4.115,"h":4.13,"l":4.075,"n":1739,"o":4.085,"t":"2026-10-08T19:45:00Z","v":248467,"vw":4.105404},{"c":4.13,"h":4.13,"l":4.13,"n":8,"o":4.13,"t":"2026-10-08T20:00:00Z","v":268856,"vw":4.13},{"c":4.0937,"h":4.0937,"l":4.0937,"n":2,"o":4.0937,"t":"2026-10-08T20:30:00Z","v":236,"vw":4.0937},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-10-08T20:45:00Z","v":295,"vw":4.09},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-08T21:15:00Z","v":500,"vw":4.15},{"c":4.2007,"h":4.21,"l":4.2007,"n":2,"o":4.21,"t":"2026-10-08T22:00:00Z","v":2150,"vw":4.207837},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-08T23:45:00Z","v":100,"vw":4.15},{"c":4.19,"h":4.19,"l":4.19,"n":26,"o":4.19,"t":"2026-10-09T10:45:00Z","v":600,"vw":4.19},{"c":4.19,"h":4.19,"l":4.15,"n":3,"o":4.15,"t":"2026-10-09T11:00:00Z","v":2724,"vw":4.151601},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-09T13:15:00Z","v":127,"vw":4.14},{"c":4.21,"h":4.24,"l":4.1,"n":173,"o":4.13,"t":"2026-10-09T13:30:00Z","v":25344,"vw":4.181401},{"c":4.28,"h":4.28,"l":4.215,"n":211,"o":4.22,"t":"2026-10-09T13:45:00Z","v":36732,"vw":4.255259},{"c":4.225,"h":4.35,"l":4.215,"n":669,"o":4.3,"t":"2026-10-09T14:00:00Z","v":103685,"vw":4.309825},{"c":4.19,"h":4.23,"l":4.16,"n":353,"o":4.21,"t":"2026-10-09T14:15:00Z","v":56027,"vw":4.189409},{"c":4.11,"h":4.19,"l":4.1,"n":383,"o":4.19,"t":"2026-10-09T14:30:00Z","v":45940,"vw":4.135848},{"c":4.135,"h":4.1381,"l":4.08,"n":317,"o":4.1,"t":"2026-10-09T14:45:00Z","v":21198,"vw":4.107881},{"c":4.115,"h":4.14,"l":4.11,"n":213,"o":4.135,"t":"2026-10-09T15:00:00Z","v":10873,"vw":4.120508},{"c":4.14,"h":4.14,"l":4.12,"n":143,"o":4.12,"t":"2026-10-09T15:15:00Z","v":8921,"vw":4.126662},{"c":4.15,"h":4.17,"l":4.125,"n":264,"o":4.135,"t":"2026-10-09T15:30:00Z","v":34584,"vw":4.147945},{"c":4.175,"h":4.185,"l":4.15,"n":314,"o":4.155,"t":"2026-10-09T15:45:00Z","v":28893,"vw":4.161876},{"c":4.175,"h":4.185,"l":4.165,"n":238,"o":4.17,"t":"2026-10-09T16:00:00Z","v":19382,"vw":4.174746},{"c":4.175,"h":4.18,"l":4.15,"n":476,"o":4.175,"t":"2026-10-09T16:15:00Z","v":38738,"vw":4.161285},{"c":4.165,"h":4.19,"l":4.165,"n":175,"o":4.18,"t":"2026-10-09T16:30:00Z","v":11390,"vw":4.182542},{"c":4.225,"h":4.23,"l":4.165,"n":485,"o":4.165,"t":"2026-10-09T16:45:00Z","v":179955,"vw":4.177015},{"c":4.225,"h":4.23,"l":4.21,"n":113,"o":4.22,"t":"2026-10-09T17:00:00Z","v":8794,"vw":4.218273},{"c":4.21,"h":4.235,"l":4.21,"n":161,"o":4.225,"t":"2026-10-09T17:15:00Z","v":14546,"vw":4.219306},{"c":4.195,"h":4.225,"l":4.195,"n":162,"o":4.22,"t":"2026-10-09T17:30:00Z","v":11976,"vw":4.212771},{"c":4.18,"h":4.205,"l":4.17,"n":378,"o":4.2,"t":"2026-10-09T17:45:00Z","v":31459,"vw":4.185151},{"c":4.18,"h":4.185,"l":4.17,"n":183,"o":4.18,"t":"2026-10-09T18:00:00Z","v":9910,"vw":4.177487},{"c":4.19,"h":4.195,"l":4.18,"n":270,"o":4.18,"t":"2026-10-09T18:15:00Z","v":14647,"vw":4.188173},{"c":4.195,"h":4.2,"l":4.18,"n":240,"o":4.19,"t":"2026-10-09T18:30:00Z","v":9867,"vw":4.194296},{"c":4.1499,"h":4.205,"l":4.145,"n":428,"o":4.195,"t":"2026-10-09T18:45:00Z","v":32650,"vw":4.17679},{"c":4.1,"h":4.15,"l":4.075,"n":1505,"o":4.15,"t":"2026-10-09T19:00:00Z","v":224797,"vw":4.103924},{"c":4.095,"h":4.13,"l":4.095,"n":1160,"o":4.1,"t":"2026-10-09T19:15:00Z","v":167781,"vw":4.102326},{"c":4.078,"h":4.1,"l":4.075,"n":532,"o":4.095,"t":"2026-10-09T19:30:00Z","v":53923,"vw":4.09183},{"c":4.02,"h":4.085,"l":4.01,"n":1673,"o":4.075,"t":"2026-10-09T19:45:00Z","v":150171,"vw":4.037093},{"c":4,"h":4.04,"l":4,"n":13,"o":4,"t":"2026-10-09T20:00:00Z","v":342420,"vw":4.000747},{"c":4.04,"h":4.04,"l":4.04,"n":23,"o":4.04,"t":"2026-10-09T20:30:00Z","v":972,"vw":4.04},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-09T21:45:00Z","v":100,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":12,"o":4.06,"t":"2026-10-09T22:00:00Z","v":342,"vw":4.06},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-10-09T23:15:00Z","v":1000,"vw":4.12},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-12T08:30:00Z","v":200,"vw":4.02},{"c":4.4892,"h":4.4892,"l":4.4892,"n":1,"o":4.4892,"t":"2026-10-12T09:00:00Z","v":648,"vw":4.4892},{"c":4.1665,"h":4.1665,"l":4.1665,"n":1,"o":4.1665,"t":"2026-10-12T11:00:00Z","v":215,"vw":4.1665},{"c":4.05,"h":4.11,"l":4.05,"n":8,"o":4.1,"t":"2026-10-12T12:00:00Z","v":3200,"vw":4.082517},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-12T12:15:00Z","v":1501,"vw":4.05},{"c":3.97,"h":4.0605,"l":3.97,"n":24,"o":4.04,"t":"2026-10-12T12:30:00Z","v":5563,"vw":4.013933},{"c":4.02,"h":4.02,"l":3.99,"n":4,"o":3.99,"t":"2026-10-12T12:45:00Z","v":2448,"vw":4.015},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-12T13:00:00Z","v":500,"vw":4.03},{"c":4.04,"h":4.0522,"l":3.9451,"n":183,"o":4,"t":"2026-10-12T13:30:00Z","v":36553,"vw":3.997321},{"c":4.03,"h":4.08,"l":4.012,"n":81,"o":4.04,"t":"2026-10-12T13:45:00Z","v":23028,"vw":4.043757},{"c":4.015,"h":4.04,"l":4,"n":200,"o":4.025,"t":"2026-10-12T14:00:00Z","v":13627,"vw":4.022662},{"c":3.9862,"h":4.01,"l":3.97,"n":288,"o":4.01,"t":"2026-10-12T14:15:00Z","v":21161,"vw":3.982385},{"c":4.03,"h":4.045,"l":3.965,"n":410,"o":3.98,"t":"2026-10-12T14:30:00Z","v":49717,"vw":4.011582},{"c":4.075,"h":4.09,"l":4.03,"n":439,"o":4.03,"t":"2026-10-12T14:45:00Z","v":45525,"vw":4.065889},{"c":4.055,"h":4.095,"l":4.04,"n":328,"o":4.075,"t":"2026-10-12T15:00:00Z","v":28502,"vw":4.071198},{"c":4.075,"h":4.075,"l":4.03,"n":553,"o":4.055,"t":"2026-10-12T15:15:00Z","v":73456,"vw":4.044891},{"c":4.085,"h":4.12,"l":4.06,"n":606,"o":4.075,"t":"2026-10-12T15:30:00Z","v":96964,"vw":4.086445},{"c":4.105,"h":4.115,"l":4.07,"n":762,"o":4.085,"t":"2026-10-12T15:45:00Z","v":104973,"vw":4.097009},{"c":4.085,"h":4.11,"l":4.07,"n":600,"o":4.105,"t":"2026-10-12T16:00:00Z","v":129874,"vw":4.092716},{"c":4.03,"h":4.105,"l":4.03,"n":971,"o":4.085,"t":"2026-10-12T16:15:00Z","v":184408,"vw":4.073267},{"c":4.04,"h":4.06,"l":4.03,"n":614,"o":4.0386,"t":"2026-10-12T16:30:00Z","v":74029,"vw":4.044973},{"c":4.025,"h":4.035,"l":4,"n":315,"o":4.03,"t":"2026-10-12T16:45:00Z","v":38700,"vw":4.022116},{"c":4.025,"h":4.025,"l":4,"n":340,"o":4.025,"t":"2026-10-12T17:00:00Z","v":43985,"vw":4.017569},{"c":4.01,"h":4.025,"l":3.99,"n":520,"o":4.021,"t":"2026-10-12T17:15:00Z","v":61406,"vw":4.00643},{"c":4,"h":4.01,"l":4,"n":229,"o":4.01,"t":"2026-10-12T17:30:00Z","v":17946,"vw":4.005495},{"c":4.005,"h":4.015,"l":3.99,"n":379,"o":4.005,"t":"2026-10-12T17:45:00Z","v":47511,"vw":4.004642},{"c":4.025,"h":4.04,"l":4.005,"n":298,"o":4.005,"t":"2026-10-12T18:00:00Z","v":34621,"vw":4.018245},{"c":4.05,"h":4.05,"l":4.01,"n":399,"o":4.025,"t":"2026-10-12T18:15:00Z","v":59819,"vw":4.023654},{"c":4.035,"h":4.07,"l":4.02,"n":390,"o":4.055,"t":"2026-10-12T18:30:00Z","v":51190,"vw":4.042568},{"c":4.02,"h":4.04,"l":4.015,"n":485,"o":4.035,"t":"2026-10-12T18:45:00Z","v":80121,"vw":4.02729},{"c":4.005,"h":4.025,"l":3.995,"n":216,"o":4.025,"t":"2026-10-12T19:00:00Z","v":33004,"vw":4.006276},{"c":4,"h":4.005,"l":3.99,"n":220,"o":4.005,"t":"2026-10-12T19:15:00Z","v":32236,"vw":3.998176},{"c":3.985,"h":3.995,"l":3.97,"n":444,"o":3.995,"t":"2026-10-12T19:30:00Z","v":44617,"vw":3.981703},{"c":3.995,"h":4.005,"l":3.975,"n":902,"o":3.985,"t":"2026-10-12T19:45:00Z","v":91531,"vw":3.989381},{"c":4,"h":4,"l":4,"n":10,"o":4,"t":"2026-10-12T20:00:00Z","v":71714,"vw":4},{"c":4,"h":4,"l":3.9489,"n":3,"o":3.9489,"t":"2026-10-12T20:30:00Z","v":1352,"vw":3.988208},{"c":3.9965,"h":4,"l":3.9965,"n":4,"o":4,"t":"2026-10-13T11:15:00Z","v":2000,"vw":3.99825},{"c":3.9576,"h":4.01,"l":3.9,"n":102,"o":3.95,"t":"2026-10-13T13:30:00Z","v":22658,"vw":3.935773},{"c":3.915,"h":3.95,"l":3.87,"n":215,"o":3.945,"t":"2026-10-13T13:45:00Z","v":37196,"vw":3.899272},{"c":4.2391,"h":4.519,"l":3.85,"n":6806,"o":3.915,"t":"2026-10-13T14:00:00Z","v":1511433,"vw":4.234818},{"c":4.265,"h":4.2795,"l":4.05,"n":5382,"o":4.22,"t":"2026-10-13T14:15:00Z","v":1830162,"vw":4.193593},{"c":4.195,"h":4.37,"l":4.125,"n":5540,"o":4.27,"t":"2026-10-13T14:30:00Z","v":1531294,"vw":4.223426},{"c":4.2992,"h":4.34,"l":4.175,"n":3797,"o":4.19,"t":"2026-10-13T14:45:00Z","v":1830517,"vw":4.253571},{"c":4.485,"h":4.78,"l":4.26,"n":12095,"o":4.27,"t":"2026-10-13T15:00:00Z","v":3765355,"vw":4.569787},{"c":4.4271,"h":4.51,"l":4.3,"n":5289,"o":4.485,"t":"2026-10-13T15:15:00Z","v":914931,"vw":4.422996},{"c":4.345,"h":4.43,"l":4.26,"n":4261,"o":4.4226,"t":"2026-10-13T15:30:00Z","v":936812,"vw":4.338359},{"c":4.085,"h":4.37,"l":4.03,"n":4193,"o":4.345,"t":"2026-10-13T15:45:00Z","v":988593,"vw":4.172406},{"c":4.085,"h":4.1382,"l":4.02,"n":3860,"o":4.085,"t":"2026-10-13T16:00:00Z","v":812846,"vw":4.079969},{"c":4.125,"h":4.19,"l":4.05,"n":2982,"o":4.085,"t":"2026-10-13T16:15:00Z","v":682827,"vw":4.10627},{"c":4.15,"h":4.205,"l":4.0899,"n":2520,"o":4.125,"t":"2026-10-13T16:30:00Z","v":615033,"vw":4.134944},{"c":4.205,"h":4.21,"l":4.135,"n":848,"o":4.145,"t":"2026-10-13T16:45:00Z","v":234560,"vw":4.164334},{"c":4.28,"h":4.3,"l":4.2,"n":2026,"o":4.205,"t":"2026-10-13T17:00:00Z","v":588802,"vw":4.243137},{"c":4.38,"h":4.42,"l":4.27,"n":3608,"o":4.28,"t":"2026-10-13T17:15:00Z","v":956014,"vw":4.33507},{"c":4.365,"h":4.44,"l":4.31,"n":2070,"o":4.38,"t":"2026-10-13T17:30:00Z","v":542951,"vw":4.381539},{"c":4.29,"h":4.3615,"l":4.275,"n":1522,"o":4.3615,"t":"2026-10-13T17:45:00Z","v":418327,"vw":4.301936},{"c":4.175,"h":4.295,"l":4.17,"n":2472,"o":4.29,"t":"2026-10-13T18:00:00Z","v":586661,"vw":4.231674},{"c":4.25,"h":4.26,"l":4.17,"n":1105,"o":4.175,"t":"2026-10-13T18:15:00Z","v":432424,"vw":4.211741},{"c":4.23,"h":4.26,"l":4.225,"n":920,"o":4.255,"t":"2026-10-13T18:30:00Z","v":154778,"vw":4.247175},{"c":4.245,"h":4.265,"l":4.2101,"n":1306,"o":4.235,"t":"2026-10-13T18:45:00Z","v":345058,"vw":4.236609},{"c":4.335,"h":4.37,"l":4.225,"n":3309,"o":4.241,"t":"2026-10-13T19:00:00Z","v":1223668,"vw":4.28213},{"c":4.32,"h":4.37,"l":4.284,"n":1957,"o":4.3339,"t":"2026-10-13T19:15:00Z","v":407123,"vw":4.337345},{"c":4.315,"h":4.335,"l":4.2801,"n":2266,"o":4.325,"t":"2026-10-13T19:30:00Z","v":461693,"vw":4.309262},{"c":4.22,"h":4.32,"l":4.21,"n":7654,"o":4.31,"t":"2026-10-13T19:45:00Z","v":2280710,"vw":4.259073},{"c":4.24,"h":4.3,"l":4.23,"n":46,"o":4.23,"t":"2026-10-13T20:00:00Z","v":246076,"vw":4.230922},{"c":4.3211,"h":4.3211,"l":4.26,"n":21,"o":4.2962,"t":"2026-10-13T20:15:00Z","v":2731,"vw":4.293212},{"c":4.26,"h":4.3466,"l":4.23,"n":104,"o":4.3,"t":"2026-10-13T20:30:00Z","v":10785,"vw":4.275064},{"c":4.35,"h":4.35,"l":4.27,"n":15,"o":4.3,"t":"2026-10-13T20:45:00Z","v":8788,"vw":4.316116},{"c":4.35,"h":4.35,"l":4.3409,"n":3,"o":4.3409,"t":"2026-10-13T21:00:00Z","v":3316,"vw":4.349402},{"c":4.35,"h":4.35,"l":4.3,"n":9,"o":4.35,"t":"2026-10-13T21:15:00Z","v":2523,"vw":4.339007},{"c":4.328,"h":4.35,"l":4.32,"n":21,"o":4.34,"t":"2026-10-13T21:30:00Z","v":6178,"vw":4.32358},{"c":4.31,"h":4.35,"l":4.31,"n":9,"o":4.3459,"t":"2026-10-13T21:45:00Z","v":13600,"vw":4.342557},{"c":4.31,"h":4.31,"l":4.3,"n":9,"o":4.3088,"t":"2026-10-13T22:00:00Z","v":2106,"vw":4.307399},{"c":4.3077,"h":4.346,"l":4.3062,"n":6,"o":4.346,"t":"2026-10-13T22:15:00Z","v":7393,"vw":4.309453},{"c":4.27,"h":4.3002,"l":4.23,"n":92,"o":4.3,"t":"2026-10-13T22:30:00Z","v":8337,"vw":4.267686},{"c":4.32,"h":4.32,"l":4.31,"n":7,"o":4.31,"t":"2026-10-13T22:45:00Z","v":2802,"vw":4.319399},{"c":4.334,"h":4.334,"l":4.27,"n":4,"o":4.27,"t":"2026-10-13T23:00:00Z","v":365,"vw":4.294151},{"c":4.339,"h":4.339,"l":4.339,"n":2,"o":4.339,"t":"2026-10-13T23:15:00Z","v":1149,"vw":4.339},{"c":4.344,"h":4.35,"l":4.344,"n":5,"o":4.35,"t":"2026-10-13T23:30:00Z","v":2835,"vw":4.345514},{"c":4.3499,"h":4.35,"l":4.31,"n":7,"o":4.31,"t":"2026-10-13T23:45:00Z","v":651,"vw":4.334315},{"c":4.37,"h":4.56,"l":4.29,"n":38,"o":4.47,"t":"2026-10-14T08:00:00Z","v":3089,"vw":4.355137},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-10-14T08:15:00Z","v":800,"vw":4.37},{"c":4.35,"h":4.35,"l":4.35,"n":17,"o":4.35,"t":"2026-10-14T08:30:00Z","v":514,"vw":4.35},{"c":4.37,"h":4.37,"l":4.3,"n":60,"o":4.33,"t":"2026-10-14T10:00:00Z","v":3344,"vw":4.327956},{"c":4.31,"h":4.37,"l":4.31,"n":108,"o":4.36,"t":"2026-10-14T10:15:00Z","v":16737,"vw":4.352514},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-10-14T10:30:00Z","v":900,"vw":4.37},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-14T10:45:00Z","v":9000,"vw":4.33},{"c":4.2577,"h":4.3695,"l":4.2577,"n":56,"o":4.3607,"t":"2026-10-14T11:00:00Z","v":52577,"vw":4.307625},{"c":4.33,"h":4.3691,"l":4.2401,"n":21,"o":4.2431,"t":"2026-10-14T11:15:00Z","v":12241,"vw":4.276768},{"c":4.3,"h":4.32,"l":4.3,"n":10,"o":4.32,"t":"2026-10-14T11:30:00Z","v":7923,"vw":4.318264},{"c":4.33,"h":4.33,"l":4.27,"n":9,"o":4.27,"t":"2026-10-14T11:45:00Z","v":10799,"vw":4.300538},{"c":4.2508,"h":4.2508,"l":4.24,"n":4,"o":4.25,"t":"2026-10-14T12:00:00Z","v":4201,"vw":4.250524},{"c":4.26,"h":4.298,"l":4.25,"n":25,"o":4.25,"t":"2026-10-14T12:15:00Z","v":4195,"vw":4.267428},{"c":4.22,"h":4.25,"l":4.22,"n":164,"o":4.25,"t":"2026-10-14T12:30:00Z","v":5100,"vw":4.230054},{"c":4.22,"h":4.221,"l":4.22,"n":10,"o":4.2208,"t":"2026-10-14T12:45:00Z","v":10124,"vw":4.220183},{"c":4.23,"h":4.2854,"l":4.2,"n":18,"o":4.22,"t":"2026-10-14T13:00:00Z","v":12566,"vw":4.226888},{"c":4.1827,"h":4.28,"l":4.1808,"n":21,"o":4.23,"t":"2026-10-14T13:15:00Z","v":34574,"vw":4.209665},{"c":4.32,"h":4.39,"l":4.17,"n":1185,"o":4.23,"t":"2026-10-14T13:30:00Z","v":469969,"vw":4.265499},{"c":4.39,"h":4.5,"l":4.31,"n":1332,"o":4.31,"t":"2026-10-14T13:45:00Z","v":346862,"vw":4.417563},{"c":4.5,"h":4.55,"l":4.395,"n":1457,"o":4.4,"t":"2026-10-14T14:00:00Z","v":329992,"vw":4.486082},{"c":4.518,"h":4.615,"l":4.5,"n":2229,"o":4.5,"t":"2026-10-14T14:15:00Z","v":309535,"vw":4.562156},{"c":4.55,"h":4.57,"l":4.49,"n":1023,"o":4.5114,"t":"2026-10-14T14:30:00Z","v":257924,"vw":4.520379},{"c":4.585,"h":4.605,"l":4.54,"n":1193,"o":4.5523,"t":"2026-10-14T14:45:00Z","v":163493,"vw":4.571066},{"c":4.58,"h":4.6,"l":4.555,"n":908,"o":4.58,"t":"2026-10-14T15:00:00Z","v":165184,"vw":4.575389},{"c":4.495,"h":4.595,"l":4.49,"n":902,"o":4.585,"t":"2026-10-14T15:15:00Z","v":135074,"vw":4.535159},{"c":4.49,"h":4.535,"l":4.46,"n":892,"o":4.495,"t":"2026-10-14T15:30:00Z","v":149201,"vw":4.501887},{"c":4.51,"h":4.5599,"l":4.47,"n":663,"o":4.485,"t":"2026-10-14T15:45:00Z","v":142613,"vw":4.507324},{"c":4.415,"h":4.515,"l":4.415,"n":900,"o":4.515,"t":"2026-10-14T16:00:00Z","v":141524,"vw":4.471233},{"c":4.445,"h":4.47,"l":4.41,"n":1487,"o":4.42,"t":"2026-10-14T16:15:00Z","v":185179,"vw":4.439922},{"c":4.429,"h":4.45,"l":4.415,"n":592,"o":4.445,"t":"2026-10-14T16:30:00Z","v":68124,"vw":4.431601},{"c":4.3951,"h":4.435,"l":4.38,"n":721,"o":4.43,"t":"2026-10-14T16:45:00Z","v":146270,"vw":4.395808},{"c":4.44,"h":4.45,"l":4.395,"n":663,"o":4.4,"t":"2026-10-14T17:00:00Z","v":128812,"vw":4.424838},{"c":4.48,"h":4.55,"l":4.44,"n":1045,"o":4.44,"t":"2026-10-14T17:15:00Z","v":211783,"vw":4.490915},{"c":4.51,"h":4.53,"l":4.46,"n":740,"o":4.475,"t":"2026-10-14T17:30:00Z","v":97650,"vw":4.506019},{"c":4.465,"h":4.5,"l":4.45,"n":555,"o":4.5,"t":"2026-10-14T17:45:00Z","v":121551,"vw":4.462547},{"c":4.425,"h":4.475,"l":4.38,"n":1334,"o":4.465,"t":"2026-10-14T18:00:00Z","v":263383,"vw":4.409324},{"c":4.42,"h":4.435,"l":4.4,"n":570,"o":4.43,"t":"2026-10-14T18:15:00Z","v":56287,"vw":4.421054},{"c":4.3472,"h":4.425,"l":4.34,"n":676,"o":4.425,"t":"2026-10-14T18:30:00Z","v":100211,"vw":4.376748},{"c":4.325,"h":4.365,"l":4.325,"n":557,"o":4.34,"t":"2026-10-14T18:45:00Z","v":74902,"vw":4.34625},{"c":4.315,"h":4.36,"l":4.305,"n":1001,"o":4.325,"t":"2026-10-14T19:00:00Z","v":151474,"vw":4.329221},{"c":4.31,"h":4.32,"l":4.25,"n":1265,"o":4.312,"t":"2026-10-14T19:15:00Z","v":226103,"vw":4.286723},{"c":4.3373,"h":4.36,"l":4.3,"n":1165,"o":4.305,"t":"2026-10-14T19:30:00Z","v":166261,"vw":4.335265},{"c":4.41,"h":4.458,"l":4.335,"n":3920,"o":4.335,"t":"2026-10-14T19:45:00Z","v":703875,"vw":4.408481},{"c":4.44,"h":4.44,"l":4.41,"n":17,"o":4.41,"t":"2026-10-14T20:00:00Z","v":235987,"vw":4.41004},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-10-14T20:15:00Z","v":120,"vw":4.42},{"c":4.44,"h":4.44,"l":4.44,"n":3,"o":4.44,"t":"2026-10-14T20:30:00Z","v":647,"vw":4.44},{"c":4.4499,"h":4.4499,"l":4.44,"n":9,"o":4.44,"t":"2026-10-14T21:15:00Z","v":2208,"vw":4.447421},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-14T21:30:00Z","v":3500,"vw":4.45},{"c":4.45,"h":4.45,"l":4.4499,"n":2,"o":4.4499,"t":"2026-10-14T22:00:00Z","v":600,"vw":4.449917},{"c":4.4415,"h":4.4415,"l":4.4415,"n":1,"o":4.4415,"t":"2026-10-14T22:15:00Z","v":600,"vw":4.4415},{"c":4.4493,"h":4.4493,"l":4.4485,"n":3,"o":4.4485,"t":"2026-10-14T22:30:00Z","v":1146,"vw":4.44923},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-14T22:45:00Z","v":100,"vw":4.44},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-14T23:30:00Z","v":2250,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":4,"o":4.42,"t":"2026-10-14T23:45:00Z","v":2450,"vw":4.42},{"c":4.25,"h":4.51,"l":4.25,"n":26,"o":4.4,"t":"2026-10-15T08:00:00Z","v":10031,"vw":4.459609},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-10-15T08:15:00Z","v":268,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-15T08:30:00Z","v":1334,"vw":4.5},{"c":4.45,"h":4.55,"l":4.45,"n":4,"o":4.55,"t":"2026-10-15T08:45:00Z","v":556,"vw":4.514029},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-15T09:00:00Z","v":263,"vw":4.5},{"c":4.5009,"h":4.5009,"l":4.5009,"n":2,"o":4.5009,"t":"2026-10-15T09:45:00Z","v":465,"vw":4.5009},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-15T10:00:00Z","v":1176,"vw":4.52},{"c":4.5,"h":4.5,"l":4.46,"n":18,"o":4.497,"t":"2026-10-15T11:00:00Z","v":2894,"vw":4.488726},{"c":4.472,"h":4.5131,"l":4.46,"n":13,"o":4.49,"t":"2026-10-15T11:15:00Z","v":1274,"vw":4.488044},{"c":4.42,"h":4.43,"l":4.42,"n":2,"o":4.43,"t":"2026-10-15T11:30:00Z","v":1686,"vw":4.428897},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-15T11:45:00Z","v":500,"vw":4.43},{"c":4.435,"h":4.435,"l":4.435,"n":5,"o":4.435,"t":"2026-10-15T12:15:00Z","v":1000,"vw":4.435},{"c":4.4139,"h":4.435,"l":4.4139,"n":7,"o":4.435,"t":"2026-10-15T12:30:00Z","v":7600,"vw":4.417554},{"c":4.4042,"h":4.4042,"l":4.4042,"n":1,"o":4.4042,"t":"2026-10-15T12:45:00Z","v":1000,"vw":4.4042},{"c":4.4547,"h":4.4547,"l":4.45,"n":4,"o":4.45,"t":"2026-10-15T13:00:00Z","v":617,"vw":4.452072},{"c":4.5014,"h":4.5014,"l":4.4,"n":10,"o":4.4071,"t":"2026-10-15T13:15:00Z","v":5382,"vw":4.431831},{"c":4.4462,"h":4.5,"l":4.39,"n":1047,"o":4.42,"t":"2026-10-15T13:30:00Z","v":218755,"vw":4.446031},{"c":4.355,"h":4.45,"l":4.3115,"n":1012,"o":4.45,"t":"2026-10-15T13:45:00Z","v":195161,"vw":4.381893},{"c":4.375,"h":4.375,"l":4.3,"n":1144,"o":4.355,"t":"2026-10-15T14:00:00Z","v":168746,"vw":4.336361},{"c":4.24,"h":4.385,"l":4.235,"n":977,"o":4.37,"t":"2026-10-15T14:15:00Z","v":142002,"vw":4.294493},{"c":4.295,"h":4.3,"l":4.1803,"n":1220,"o":4.235,"t":"2026-10-15T14:30:00Z","v":277704,"vw":4.235863},{"c":4.205,"h":4.305,"l":4.195,"n":1540,"o":4.295,"t":"2026-10-15T14:45:00Z","v":405181,"vw":4.229686},{"c":4.224,"h":4.25,"l":4.18,"n":1156,"o":4.21,"t":"2026-10-15T15:00:00Z","v":422243,"vw":4.214264},{"c":4.225,"h":4.24,"l":4.185,"n":879,"o":4.23,"t":"2026-10-15T15:15:00Z","v":176948,"vw":4.206697},{"c":4.175,"h":4.23,"l":4.17,"n":774,"o":4.225,"t":"2026-10-15T15:30:00Z","v":161174,"vw":4.204309},{"c":4.16,"h":4.185,"l":4.16,"n":693,"o":4.17,"t":"2026-10-15T15:45:00Z","v":115070,"vw":4.170441},{"c":4.185,"h":4.21,"l":4.15,"n":736,"o":4.16,"t":"2026-10-15T16:00:00Z","v":116473,"vw":4.177171},{"c":4.199,"h":4.205,"l":4.18,"n":585,"o":4.1874,"t":"2026-10-15T16:15:00Z","v":82292,"vw":4.19166},{"c":4.265,"h":4.275,"l":4.195,"n":766,"o":4.195,"t":"2026-10-15T16:30:00Z","v":95184,"vw":4.236872},{"c":4.265,"h":4.34,"l":4.255,"n":1164,"o":4.265,"t":"2026-10-15T16:45:00Z","v":210959,"vw":4.28889},{"c":4.26,"h":4.285,"l":4.25,"n":468,"o":4.26,"t":"2026-10-15T17:00:00Z","v":62911,"vw":4.267112},{"c":4.26,"h":4.3,"l":4.255,"n":1005,"o":4.26,"t":"2026-10-15T17:15:00Z","v":113818,"vw":4.279627},{"c":4.25,"h":4.265,"l":4.235,"n":546,"o":4.265,"t":"2026-10-15T17:30:00Z","v":59433,"vw":4.250696},{"c":4.245,"h":4.255,"l":4.235,"n":532,"o":4.245,"t":"2026-10-15T17:45:00Z","v":59771,"vw":4.244353},{"c":4.2,"h":4.245,"l":4.2,"n":447,"o":4.24,"t":"2026-10-15T18:00:00Z","v":59583,"vw":4.222651},{"c":4.2,"h":4.22,"l":4.2,"n":402,"o":4.2,"t":"2026-10-15T18:15:00Z","v":32272,"vw":4.210611},{"c":4.2299,"h":4.2299,"l":4.2,"n":594,"o":4.2,"t":"2026-10-15T18:30:00Z","v":49698,"vw":4.212899},{"c":4.275,"h":4.295,"l":4.205,"n":985,"o":4.22,"t":"2026-10-15T18:45:00Z","v":254019,"vw":4.268837},{"c":4.335,"h":4.34,"l":4.265,"n":2013,"o":4.275,"t":"2026-10-15T19:00:00Z","v":334403,"vw":4.314794},{"c":4.3,"h":4.34,"l":4.3,"n":532,"o":4.34,"t":"2026-10-15T19:15:00Z","v":49922,"vw":4.327069},{"c":4.315,"h":4.345,"l":4.295,"n":1098,"o":4.3014,"t":"2026-10-15T19:30:00Z","v":139491,"vw":4.320389},{"c":4.275,"h":4.36,"l":4.27,"n":3954,"o":4.32,"t":"2026-10-15T19:45:00Z","v":718593,"vw":4.298137},{"c":4.2406,"h":4.28,"l":4.24,"n":52,"o":4.28,"t":"2026-10-15T20:00:00Z","v":223741,"vw":4.279567},{"c":4.25,"h":4.25,"l":4.2407,"n":2,"o":4.2407,"t":"2026-10-15T20:15:00Z","v":3426,"vw":4.248963},{"c":4.31,"h":4.31,"l":4.305,"n":5,"o":4.305,"t":"2026-10-15T21:15:00Z","v":1274,"vw":4.309059},{"c":4.26,"h":4.27,"l":4.25,"n":12,"o":4.27,"t":"2026-10-15T22:45:00Z","v":4020,"vw":4.25925},{"c":4.253,"h":4.253,"l":4.253,"n":1,"o":4.253,"t":"2026-10-15T23:45:00Z","v":1196,"vw":4.253},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-10-16T09:30:00Z","v":333,"vw":4.35},{"c":4.3,"h":4.32,"l":4.3,"n":5,"o":4.32,"t":"2026-10-16T10:15:00Z","v":5241,"vw":4.319231},{"c":4.3,"h":4.3,"l":4.3,"n":4,"o":4.3,"t":"2026-10-16T11:00:00Z","v":3016,"vw":4.3},{"c":4.3,"h":4.3,"l":4.3,"n":15,"o":4.3,"t":"2026-10-16T11:15:00Z","v":6649,"vw":4.3},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-16T11:30:00Z","v":188,"vw":4.32},{"c":4.36,"h":4.36,"l":4.35,"n":2,"o":4.35,"t":"2026-10-16T11:45:00Z","v":427,"vw":4.356721},{"c":4.2499,"h":4.29,"l":4.24,"n":52,"o":4.29,"t":"2026-10-16T12:15:00Z","v":9484,"vw":4.262762},{"c":4.24,"h":4.24,"l":4.24,"n":3,"o":4.24,"t":"2026-10-16T12:30:00Z","v":300,"vw":4.24},{"c":4.2008,"h":4.2008,"l":4.2008,"n":1,"o":4.2008,"t":"2026-10-16T13:00:00Z","v":250,"vw":4.2008},{"c":4.298,"h":4.35,"l":4.25,"n":928,"o":4.3,"t":"2026-10-16T13:30:00Z","v":296921,"vw":4.296904},{"c":4.245,"h":4.29,"l":4.18,"n":514,"o":4.29,"t":"2026-10-16T13:45:00Z","v":192863,"vw":4.225596},{"c":4.195,"h":4.25,"l":4.165,"n":557,"o":4.24,"t":"2026-10-16T14:00:00Z","v":170784,"vw":4.200197},{"c":4.132,"h":4.205,"l":4.13,"n":666,"o":4.2,"t":"2026-10-16T14:15:00Z","v":150202,"vw":4.153043},{"c":4.105,"h":4.135,"l":4.095,"n":636,"o":4.13,"t":"2026-10-16T14:30:00Z","v":121963,"vw":4.11315},{"c":4.085,"h":4.105,"l":4.07,"n":584,"o":4.105,"t":"2026-10-16T14:45:00Z","v":99633,"vw":4.091046},{"c":4.065,"h":4.08,"l":4.02,"n":818,"o":4.08,"t":"2026-10-16T15:00:00Z","v":210548,"vw":4.041565},{"c":4.0038,"h":4.07,"l":3.975,"n":1034,"o":4.06,"t":"2026-10-16T15:15:00Z","v":319567,"vw":4.002826},{"c":4.015,"h":4.04,"l":3.985,"n":1159,"o":4,"t":"2026-10-16T15:30:00Z","v":207332,"vw":4.012972},{"c":3.9999,"h":4.03,"l":3.99,"n":532,"o":4.015,"t":"2026-10-16T15:45:00Z","v":117138,"vw":4.006013},{"c":3.975,"h":3.9999,"l":3.94,"n":927,"o":3.995,"t":"2026-10-16T16:00:00Z","v":170466,"vw":3.96804},{"c":3.945,"h":3.99,"l":3.945,"n":738,"o":3.975,"t":"2026-10-16T16:15:00Z","v":182081,"vw":3.975294},{"c":3.9777,"h":3.9864,"l":3.935,"n":793,"o":3.945,"t":"2026-10-16T16:30:00Z","v":208018,"vw":3.967035},{"c":3.955,"h":3.99,"l":3.945,"n":581,"o":3.975,"t":"2026-10-16T16:45:00Z","v":135888,"vw":3.959763},{"c":3.93,"h":3.955,"l":3.93,"n":587,"o":3.955,"t":"2026-10-16T17:00:00Z","v":140635,"vw":3.940963},{"c":3.93,"h":3.94,"l":3.91,"n":583,"o":3.935,"t":"2026-10-16T17:15:00Z","v":109301,"vw":3.923679},{"c":3.915,"h":3.95,"l":3.91,"n":481,"o":3.92,"t":"2026-10-16T17:30:00Z","v":83638,"vw":3.930236},{"c":3.925,"h":3.9468,"l":3.91,"n":537,"o":3.915,"t":"2026-10-16T17:45:00Z","v":74835,"vw":3.927527},{"c":3.895,"h":3.925,"l":3.88,"n":931,"o":3.925,"t":"2026-10-16T18:00:00Z","v":161790,"vw":3.898424},{"c":3.9099,"h":3.91,"l":3.875,"n":542,"o":3.895,"t":"2026-10-16T18:15:00Z","v":98868,"vw":3.890622},{"c":3.915,"h":3.9155,"l":3.895,"n":522,"o":3.9,"t":"2026-10-16T18:30:00Z","v":74192,"vw":3.907612},{"c":3.895,"h":3.93,"l":3.89,"n":575,"o":3.92,"t":"2026-10-16T18:45:00Z","v":103190,"vw":3.906359},{"c":3.905,"h":3.91,"l":3.88,"n":610,"o":3.895,"t":"2026-10-16T19:00:00Z","v":91083,"vw":3.893115},{"c":3.905,"h":3.92,"l":3.885,"n":792,"o":3.905,"t":"2026-10-16T19:15:00Z","v":181004,"vw":3.899868},{"c":3.865,"h":3.91,"l":3.865,"n":1202,"o":3.905,"t":"2026-10-16T19:30:00Z","v":214622,"vw":3.887749},{"c":3.9,"h":3.905,"l":3.86,"n":2717,"o":3.865,"t":"2026-10-16T19:45:00Z","v":593477,"vw":3.880584},{"c":3.93,"h":4,"l":3.88,"n":44,"o":3.88,"t":"2026-10-16T20:00:00Z","v":339948,"vw":3.882722},{"c":3.9899,"h":3.9899,"l":3.9899,"n":1,"o":3.9899,"t":"2026-10-16T20:15:00Z","v":2572,"vw":3.9899},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-16T20:30:00Z","v":1500,"vw":3.95},{"c":3.9377,"h":3.948,"l":3.93,"n":10,"o":3.94,"t":"2026-10-16T21:15:00Z","v":18193,"vw":3.940898},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-10-16T22:00:00Z","v":2550,"vw":3.98},{"c":3.93,"h":3.93,"l":3.93,"n":15,"o":3.93,"t":"2026-10-16T22:15:00Z","v":4750,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-10-19T08:00:00Z","v":567,"vw":3.96},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-10-19T09:30:00Z","v":140,"vw":4.03},{"c":3.96,"h":4.03,"l":3.96,"n":5,"o":3.98,"t":"2026-10-19T10:30:00Z","v":815,"vw":3.975629},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-10-19T10:45:00Z","v":215,"vw":4.03},{"c":4.01,"h":4.01,"l":3.99,"n":9,"o":4,"t":"2026-10-19T11:00:00Z","v":1715,"vw":3.99674},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-10-19T11:15:00Z","v":500,"vw":3.97},{"c":3.98,"h":3.98,"l":3.96,"n":2,"o":3.96,"t":"2026-10-19T11:30:00Z","v":2565,"vw":3.961559},{"c":3.96,"h":3.98,"l":3.96,"n":4,"o":3.98,"t":"2026-10-19T11:45:00Z","v":910,"vw":3.971033},{"c":3.94,"h":3.98,"l":3.94,"n":30,"o":3.98,"t":"2026-10-19T12:00:00Z","v":10304,"vw":3.954992},{"c":3.9,"h":3.9992,"l":3.9,"n":21,"o":3.9992,"t":"2026-10-19T12:15:00Z","v":4284,"vw":3.921895},{"c":3.8895,"h":4,"l":3.88,"n":70,"o":3.8986,"t":"2026-10-19T12:30:00Z","v":30690,"vw":3.885416},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-10-19T13:00:00Z","v":100,"vw":3.96},{"c":3.99,"h":3.99,"l":3.88,"n":12,"o":3.92,"t":"2026-10-19T13:15:00Z","v":600,"vw":3.914782},{"c":3.85,"h":4.06,"l":3.85,"n":1259,"o":3.91,"t":"2026-10-19T13:30:00Z","v":274172,"vw":3.95042},{"c":3.81,"h":3.86,"l":3.77,"n":2050,"o":3.851,"t":"2026-10-19T13:45:00Z","v":367736,"vw":3.796089},{"c":3.855,"h":3.91,"l":3.8,"n":1294,"o":3.815,"t":"2026-10-19T14:00:00Z","v":312702,"vw":3.857347},{"c":3.915,"h":3.92,"l":3.84,"n":1082,"o":3.86,"t":"2026-10-19T14:15:00Z","v":185572,"vw":3.888771},{"c":3.855,"h":3.935,"l":3.835,"n":1095,"o":3.915,"t":"2026-10-19T14:30:00Z","v":146361,"vw":3.883368},{"c":3.815,"h":3.865,"l":3.79,"n":1320,"o":3.855,"t":"2026-10-19T14:45:00Z","v":245525,"vw":3.83239},{"c":3.805,"h":3.83,"l":3.8,"n":832,"o":3.81,"t":"2026-10-19T15:00:00Z","v":134102,"vw":3.813046},{"c":3.865,"h":3.9,"l":3.805,"n":1486,"o":3.81,"t":"2026-10-19T15:15:00Z","v":232353,"vw":3.861367},{"c":3.845,"h":3.86,"l":3.835,"n":767,"o":3.86,"t":"2026-10-19T15:30:00Z","v":110384,"vw":3.847093},{"c":3.845,"h":3.85,"l":3.825,"n":561,"o":3.84,"t":"2026-10-19T15:45:00Z","v":74297,"vw":3.839073},{"c":3.875,"h":3.88,"l":3.82,"n":1080,"o":3.84,"t":"2026-10-19T16:00:00Z","v":229081,"vw":3.846652},{"c":3.875,"h":3.88,"l":3.855,"n":748,"o":3.875,"t":"2026-10-19T16:15:00Z","v":159882,"vw":3.866393},{"c":3.875,"h":3.875,"l":3.855,"n":655,"o":3.875,"t":"2026-10-19T16:30:00Z","v":138295,"vw":3.863619},{"c":3.815,"h":3.87,"l":3.815,"n":501,"o":3.87,"t":"2026-10-19T16:45:00Z","v":55453,"vw":3.835745},{"c":3.84,"h":3.84,"l":3.815,"n":430,"o":3.815,"t":"2026-10-19T17:00:00Z","v":48509,"vw":3.827532},{"c":3.885,"h":3.9,"l":3.825,"n":1169,"o":3.84,"t":"2026-10-19T17:15:00Z","v":267966,"vw":3.856537},{"c":3.885,"h":3.945,"l":3.885,"n":567,"o":3.885,"t":"2026-10-19T17:30:00Z","v":116805,"vw":3.911848},{"c":3.891,"h":3.9,"l":3.87,"n":670,"o":3.885,"t":"2026-10-19T17:45:00Z","v":80823,"vw":3.879186},{"c":3.885,"h":3.89,"l":3.87,"n":431,"o":3.89,"t":"2026-10-19T18:00:00Z","v":45716,"vw":3.88125},{"c":3.8605,"h":3.885,"l":3.845,"n":566,"o":3.88,"t":"2026-10-19T18:15:00Z","v":102650,"vw":3.864669},{"c":3.865,"h":3.865,"l":3.85,"n":451,"o":3.86,"t":"2026-10-19T18:30:00Z","v":60959,"vw":3.859375},{"c":3.875,"h":3.89,"l":3.865,"n":510,"o":3.865,"t":"2026-10-19T18:45:00Z","v":51443,"vw":3.882434},{"c":3.87,"h":3.9,"l":3.87,"n":609,"o":3.875,"t":"2026-10-19T19:00:00Z","v":66294,"vw":3.884171},{"c":3.875,"h":3.9,"l":3.855,"n":1066,"o":3.875,"t":"2026-10-19T19:15:00Z","v":153183,"vw":3.875383},{"c":3.845,"h":3.885,"l":3.83,"n":764,"o":3.875,"t":"2026-10-19T19:30:00Z","v":102199,"vw":3.854238},{"c":3.815,"h":3.85,"l":3.8,"n":2591,"o":3.845,"t":"2026-10-19T19:45:00Z","v":466648,"vw":3.817679},{"c":3.82,"h":3.82,"l":3.81,"n":20,"o":3.81,"t":"2026-10-19T20:00:00Z","v":260876,"vw":3.810055},{"c":3.81,"h":3.81,"l":3.81,"n":5,"o":3.81,"t":"2026-10-19T20:15:00Z","v":314,"vw":3.81},{"c":3.82,"h":3.82,"l":3.79,"n":2,"o":3.79,"t":"2026-10-19T20:30:00Z","v":420,"vw":3.797143},{"c":3.8,"h":3.8,"l":3.8,"n":3,"o":3.8,"t":"2026-10-19T20:45:00Z","v":750,"vw":3.8},{"c":3.79,"h":3.79,"l":3.7819,"n":47,"o":3.7819,"t":"2026-10-19T21:00:00Z","v":3339,"vw":3.788886},{"c":3.8,"h":3.8,"l":3.8,"n":28,"o":3.8,"t":"2026-10-19T21:15:00Z","v":6900,"vw":3.8},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-19T21:30:00Z","v":242,"vw":3.8},{"c":3.79,"h":3.7932,"l":3.79,"n":2,"o":3.7932,"t":"2026-10-19T21:45:00Z","v":201,"vw":3.791592},{"c":3.84,"h":3.84,"l":3.84,"n":4,"o":3.84,"t":"2026-10-19T23:15:00Z","v":518,"vw":3.84},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-10-20T10:45:00Z","v":511,"vw":3.82},{"c":3.9367,"h":3.9367,"l":3.88,"n":6,"o":3.88,"t":"2026-10-20T11:00:00Z","v":5500,"vw":3.909514},{"c":3.7928,"h":3.83,"l":3.7905,"n":54,"o":3.83,"t":"2026-10-20T11:45:00Z","v":9543,"vw":3.799984},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-10-20T12:00:00Z","v":501,"vw":3.84},{"c":3.8981,"h":3.9,"l":3.81,"n":560,"o":3.83,"t":"2026-10-20T13:30:00Z","v":157404,"vw":3.864075},{"c":3.98,"h":3.99,"l":3.89,"n":846,"o":3.89,"t":"2026-10-20T13:45:00Z","v":155624,"vw":3.94636},{"c":4.02,"h":4.04,"l":3.98,"n":620,"o":3.98,"t":"2026-10-20T14:00:00Z","v":127336,"vw":4.016682},{"c":4.15,"h":4.17,"l":4,"n":1060,"o":4.03,"t":"2026-10-20T14:15:00Z","v":329736,"vw":4.087286},{"c":4.13,"h":4.19,"l":4.1092,"n":1175,"o":4.14,"t":"2026-10-20T14:30:00Z","v":348979,"vw":4.144181},{"c":4.185,"h":4.2069,"l":4.13,"n":1089,"o":4.13,"t":"2026-10-20T14:45:00Z","v":233463,"vw":4.165214},{"c":4.15,"h":4.21,"l":4.145,"n":490,"o":4.185,"t":"2026-10-20T15:00:00Z","v":74989,"vw":4.18871},{"c":4.19,"h":4.2,"l":4.15,"n":363,"o":4.15,"t":"2026-10-20T15:15:00Z","v":50173,"vw":4.175546},{"c":4.19,"h":4.205,"l":4.175,"n":425,"o":4.195,"t":"2026-10-20T15:30:00Z","v":93572,"vw":4.195834},{"c":4.135,"h":4.18,"l":4.125,"n":364,"o":4.18,"t":"2026-10-20T15:45:00Z","v":70457,"vw":4.165437},{"c":4.0979,"h":4.135,"l":4.09,"n":185,"o":4.13,"t":"2026-10-20T16:00:00Z","v":19362,"vw":4.105769},{"c":4.17,"h":4.185,"l":4.095,"n":463,"o":4.095,"t":"2026-10-20T16:15:00Z","v":52213,"vw":4.143124},{"c":4.155,"h":4.18,"l":4.15,"n":263,"o":4.18,"t":"2026-10-20T16:30:00Z","v":82906,"vw":4.157749},{"c":4.14,"h":4.195,"l":4.125,"n":1369,"o":4.155,"t":"2026-10-20T16:45:00Z","v":218075,"vw":4.166616},{"c":4.155,"h":4.155,"l":4.13,"n":218,"o":4.135,"t":"2026-10-20T17:00:00Z","v":19249,"vw":4.137855},{"c":4.08,"h":4.18,"l":4.08,"n":373,"o":4.155,"t":"2026-10-20T17:15:00Z","v":59299,"vw":4.128541},{"c":4.095,"h":4.115,"l":4.075,"n":274,"o":4.075,"t":"2026-10-20T17:30:00Z","v":25902,"vw":4.099063},{"c":4.115,"h":4.13,"l":4.095,"n":229,"o":4.095,"t":"2026-10-20T17:45:00Z","v":44931,"vw":4.112409},{"c":4.1299,"h":4.13,"l":4.11,"n":235,"o":4.115,"t":"2026-10-20T18:00:00Z","v":21797,"vw":4.117644},{"c":4.115,"h":4.13,"l":4.115,"n":255,"o":4.125,"t":"2026-10-20T18:15:00Z","v":23294,"vw":4.120076},{"c":4.085,"h":4.12,"l":4.075,"n":363,"o":4.115,"t":"2026-10-20T18:30:00Z","v":43977,"vw":4.093782},{"c":4.095,"h":4.1,"l":4.08,"n":374,"o":4.0801,"t":"2026-10-20T18:45:00Z","v":46467,"vw":4.089169},{"c":4.155,"h":4.155,"l":4.095,"n":658,"o":4.095,"t":"2026-10-20T19:00:00Z","v":115354,"vw":4.126333},{"c":4.105,"h":4.155,"l":4.07,"n":1751,"o":4.155,"t":"2026-10-20T19:15:00Z","v":287884,"vw":4.099755},{"c":4.055,"h":4.115,"l":4.055,"n":602,"o":4.105,"t":"2026-10-20T19:30:00Z","v":59288,"vw":4.090626},{"c":4.01,"h":4.055,"l":3.98,"n":1602,"o":4.055,"t":"2026-10-20T19:45:00Z","v":293348,"vw":4.00277},{"c":3.9591,"h":4.1,"l":3.9591,"n":20,"o":4,"t":"2026-10-20T20:00:00Z","v":229054,"vw":4.000524},{"c":3.9755,"h":4,"l":3.9755,"n":2,"o":4,"t":"2026-10-20T21:00:00Z","v":8157,"vw":3.999249},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-10-20T22:45:00Z","v":1000,"vw":4.06},{"c":4.02,"h":4.02,"l":4.02,"n":10,"o":4.02,"t":"2026-10-21T08:00:00Z","v":361,"vw":4.02},{"c":4.05,"h":4.05,"l":4.05,"n":5,"o":4.05,"t":"2026-10-21T08:45:00Z","v":1222,"vw":4.05},{"c":4.07,"h":4.15,"l":4.06,"n":18,"o":4.12,"t":"2026-10-21T09:00:00Z","v":4872,"vw":4.105226},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-21T11:30:00Z","v":143,"vw":4.04},{"c":4.01,"h":4.09,"l":4.01,"n":7,"o":4.02,"t":"2026-10-21T12:45:00Z","v":1205,"vw":4.021797},{"c":4.0996,"h":4.19,"l":4.05,"n":439,"o":4.05,"t":"2026-10-21T13:30:00Z","v":130815,"vw":4.108776},{"c":4.06,"h":4.15,"l":4.03,"n":1082,"o":4.075,"t":"2026-10-21T13:45:00Z","v":134667,"vw":4.087584},{"c":4.06,"h":4.075,"l":4,"n":1224,"o":4.06,"t":"2026-10-21T14:00:00Z","v":243956,"vw":4.048693},{"c":4.0678,"h":4.08,"l":4.045,"n":721,"o":4.06,"t":"2026-10-21T14:15:00Z","v":83261,"vw":4.06453},{"c":4.085,"h":4.1,"l":4.05,"n":839,"o":4.07,"t":"2026-10-21T14:30:00Z","v":96416,"vw":4.070706},{"c":4.07,"h":4.085,"l":4.045,"n":760,"o":4.085,"t":"2026-10-21T14:45:00Z","v":89458,"vw":4.064074},{"c":4.05,"h":4.07,"l":4.035,"n":706,"o":4.07,"t":"2026-10-21T15:00:00Z","v":85882,"vw":4.055878},{"c":4.025,"h":4.06,"l":4.01,"n":680,"o":4.055,"t":"2026-10-21T15:15:00Z","v":86639,"vw":4.034313},{"c":4.03,"h":4.03,"l":4.005,"n":482,"o":4.025,"t":"2026-10-21T15:30:00Z","v":55065,"vw":4.018242},{"c":3.975,"h":4.04,"l":3.975,"n":672,"o":4.025,"t":"2026-10-21T15:45:00Z","v":71998,"vw":4.003177},{"c":4.1681,"h":4.2,"l":3.96,"n":4088,"o":3.97,"t":"2026-10-21T16:00:00Z","v":943507,"vw":4.069425},{"c":4.1,"h":4.17,"l":4.085,"n":842,"o":4.17,"t":"2026-10-21T16:15:00Z","v":168011,"vw":4.121507},{"c":4.065,"h":4.12,"l":4.03,"n":1656,"o":4.1,"t":"2026-10-21T16:30:00Z","v":292114,"vw":4.069018},{"c":4.115,"h":4.125,"l":4.05,"n":921,"o":4.06,"t":"2026-10-21T16:45:00Z","v":113980,"vw":4.090551},{"c":4.17,"h":4.18,"l":4.105,"n":613,"o":4.11,"t":"2026-10-21T17:00:00Z","v":80797,"vw":4.142394},{"c":4.155,"h":4.195,"l":4.15,"n":967,"o":4.165,"t":"2026-10-21T17:15:00Z","v":128479,"vw":4.171673},{"c":4.21,"h":4.235,"l":4.155,"n":931,"o":4.16,"t":"2026-10-21T17:30:00Z","v":119115,"vw":4.1975},{"c":4.22,"h":4.225,"l":4.19,"n":787,"o":4.215,"t":"2026-10-21T17:45:00Z","v":102741,"vw":4.205852},{"c":4.1601,"h":4.23,"l":4.1601,"n":870,"o":4.215,"t":"2026-10-21T18:00:00Z","v":125435,"vw":4.20075},{"c":4.155,"h":4.18,"l":4.15,"n":529,"o":4.165,"t":"2026-10-21T18:15:00Z","v":46719,"vw":4.163064},{"c":4.13,"h":4.17,"l":4.13,"n":1125,"o":4.155,"t":"2026-10-21T18:30:00Z","v":112707,"vw":4.153873},{"c":4.085,"h":4.1399,"l":4.085,"n":626,"o":4.1351,"t":"2026-10-21T18:45:00Z","v":65765,"vw":4.1155},{"c":4.075,"h":4.095,"l":4.055,"n":644,"o":4.08,"t":"2026-10-21T19:00:00Z","v":60703,"vw":4.078304},{"c":4.075,"h":4.095,"l":4.07,"n":790,"o":4.075,"t":"2026-10-21T19:15:00Z","v":83071,"vw":4.080608},{"c":4.115,"h":4.12,"l":4.071,"n":1089,"o":4.075,"t":"2026-10-21T19:30:00Z","v":162152,"vw":4.103586},{"c":4.135,"h":4.14,"l":4.07,"n":1988,"o":4.115,"t":"2026-10-21T19:45:00Z","v":312428,"vw":4.110006},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-10-21T20:00:00Z","v":162910,"vw":4.13},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-10-21T20:15:00Z","v":10015,"vw":4.1},{"c":4.17,"h":4.17,"l":4.16,"n":6,"o":4.1646,"t":"2026-10-21T21:15:00Z","v":4700,"vw":4.162455},{"c":4.1665,"h":4.1665,"l":4.16,"n":2,"o":4.16,"t":"2026-10-21T21:30:00Z","v":1040,"vw":4.16325},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-10-21T23:30:00Z","v":500,"vw":4.155},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-10-22T08:00:00Z","v":315,"vw":4.19},{"c":4.1,"h":4.11,"l":4.1,"n":4,"o":4.1,"t":"2026-10-22T09:45:00Z","v":13400,"vw":4.100102},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-10-22T10:00:00Z","v":137,"vw":4.1},{"c":4,"h":4.01,"l":4,"n":36,"o":4.01,"t":"2026-10-22T10:15:00Z","v":7990,"vw":4.006786},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-10-22T10:30:00Z","v":10000,"vw":4},{"c":4.1,"h":4.11,"l":4.1,"n":6,"o":4.11,"t":"2026-10-22T11:00:00Z","v":10276,"vw":4.100196},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-10-22T12:00:00Z","v":2036,"vw":4.1},{"c":4.0999,"h":4.1,"l":4.0145,"n":4,"o":4.0145,"t":"2026-10-22T12:30:00Z","v":3500,"vw":4.091111},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-10-22T12:45:00Z","v":150,"vw":4.09},{"c":4.14,"h":4.15,"l":4.1,"n":5,"o":4.1,"t":"2026-10-22T13:00:00Z","v":6464,"vw":4.103005},{"c":4.32,"h":4.5,"l":4.16,"n":354,"o":4.18,"t":"2026-10-22T13:15:00Z","v":107549,"vw":4.329554},{"c":4.25,"h":4.47,"l":4.21,"n":2225,"o":4.38,"t":"2026-10-22T13:30:00Z","v":706768,"vw":4.346501},{"c":4.36,"h":4.37,"l":4.131,"n":1940,"o":4.25,"t":"2026-10-22T13:45:00Z","v":406454,"vw":4.232588},{"c":4.19,"h":4.375,"l":4.18,"n":1180,"o":4.36,"t":"2026-10-22T14:00:00Z","v":236076,"vw":4.275074},{"c":4.185,"h":4.2101,"l":4.155,"n":583,"o":4.181,"t":"2026-10-22T14:15:00Z","v":126191,"vw":4.183742},{"c":4.165,"h":4.18,"l":4.07,"n":1860,"o":4.18,"t":"2026-10-22T14:30:00Z","v":405516,"vw":4.125719},{"c":4.0999,"h":4.16,"l":4.055,"n":1929,"o":4.16,"t":"2026-10-22T14:45:00Z","v":348038,"vw":4.101921},{"c":4.05,"h":4.105,"l":4.025,"n":1380,"o":4.095,"t":"2026-10-22T15:00:00Z","v":243434,"vw":4.063391},{"c":4.12,"h":4.12,"l":4.04,"n":1410,"o":4.045,"t":"2026-10-22T15:15:00Z","v":253821,"vw":4.089906},{"c":4.095,"h":4.135,"l":4.095,"n":860,"o":4.12,"t":"2026-10-22T15:30:00Z","v":113435,"vw":4.11851},{"c":4.11,"h":4.125,"l":4.095,"n":695,"o":4.1,"t":"2026-10-22T15:45:00Z","v":84415,"vw":4.110856},{"c":4.11,"h":4.165,"l":4.105,"n":595,"o":4.115,"t":"2026-10-22T16:00:00Z","v":82950,"vw":4.132867},{"c":4.1537,"h":4.2,"l":4.105,"n":681,"o":4.105,"t":"2026-10-22T16:15:00Z","v":209342,"vw":4.143521},{"c":4.1,"h":4.155,"l":4.07,"n":455,"o":4.155,"t":"2026-10-22T16:30:00Z","v":102181,"vw":4.10217},{"c":4.07,"h":4.0999,"l":4.06,"n":462,"o":4.0999,"t":"2026-10-22T16:45:00Z","v":112865,"vw":4.076138},{"c":4.065,"h":4.075,"l":4.02,"n":572,"o":4.075,"t":"2026-10-22T17:00:00Z","v":103938,"vw":4.035919},{"c":4.075,"h":4.075,"l":4.045,"n":651,"o":4.065,"t":"2026-10-22T17:15:00Z","v":113420,"vw":4.056837},{"c":4.16,"h":4.16,"l":4.06,"n":656,"o":4.075,"t":"2026-10-22T17:30:00Z","v":144630,"vw":4.106422},{"c":4.1699,"h":4.19,"l":4.115,"n":918,"o":4.155,"t":"2026-10-22T17:45:00Z","v":253745,"vw":4.154538},{"c":4.11,"h":4.16,"l":4.085,"n":595,"o":4.16,"t":"2026-10-22T18:00:00Z","v":129708,"vw":4.118496},{"c":4.095,"h":4.125,"l":4.095,"n":732,"o":4.115,"t":"2026-10-22T18:15:00Z","v":169481,"vw":4.10427},{"c":4.065,"h":4.09,"l":4.06,"n":550,"o":4.09,"t":"2026-10-22T18:30:00Z","v":71286,"vw":4.073997},{"c":4.025,"h":4.065,"l":4.01,"n":606,"o":4.065,"t":"2026-10-22T18:45:00Z","v":105846,"vw":4.034914},{"c":4.015,"h":4.035,"l":3.97,"n":1034,"o":4.0201,"t":"2026-10-22T19:00:00Z","v":219150,"vw":4.005584},{"c":3.96,"h":4.015,"l":3.96,"n":830,"o":4.01,"t":"2026-10-22T19:15:00Z","v":142613,"vw":3.996021},{"c":3.635,"h":3.965,"l":3.62,"n":3357,"o":3.965,"t":"2026-10-22T19:30:00Z","v":984528,"vw":3.796072},{"c":3.52,"h":3.7,"l":3.5,"n":6231,"o":3.6303,"t":"2026-10-22T19:45:00Z","v":2239175,"vw":3.572688},{"c":3.6899,"h":3.72,"l":3.5,"n":175,"o":3.53,"t":"2026-10-22T20:00:00Z","v":384412,"vw":3.544174},{"c":3.69,"h":3.73,"l":3.64,"n":95,"o":3.6476,"t":"2026-10-22T20:15:00Z","v":49065,"vw":3.678939},{"c":3.7569,"h":3.78,"l":3.71,"n":29,"o":3.7207,"t":"2026-10-22T20:30:00Z","v":14335,"vw":3.724589},{"c":3.67,"h":3.76,"l":3.62,"n":82,"o":3.7593,"t":"2026-10-22T20:45:00Z","v":36869,"vw":3.699849},{"c":3.7477,"h":3.75,"l":3.68,"n":18,"o":3.7,"t":"2026-10-22T21:00:00Z","v":5965,"vw":3.715985},{"c":3.74,"h":3.75,"l":3.7,"n":22,"o":3.7474,"t":"2026-10-22T21:15:00Z","v":7857,"vw":3.72058},{"c":3.7297,"h":3.73,"l":3.68,"n":24,"o":3.73,"t":"2026-10-22T21:30:00Z","v":2057,"vw":3.706084},{"c":3.71,"h":3.71,"l":3.7,"n":2,"o":3.7,"t":"2026-10-22T21:45:00Z","v":369,"vw":3.70729},{"c":3.71,"h":3.7297,"l":3.7,"n":11,"o":3.7,"t":"2026-10-22T22:00:00Z","v":7828,"vw":3.719151},{"c":3.7269,"h":3.73,"l":3.7269,"n":4,"o":3.73,"t":"2026-10-22T22:15:00Z","v":14100,"vw":3.729057},{"c":3.72,"h":3.7257,"l":3.72,"n":2,"o":3.7257,"t":"2026-10-22T22:30:00Z","v":1000,"vw":3.724275},{"c":3.651,"h":3.71,"l":3.65,"n":4,"o":3.71,"t":"2026-10-22T22:45:00Z","v":9700,"vw":3.65567},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-10-22T23:00:00Z","v":638,"vw":3.65}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.42137400957400767,"strike":8.85750660283995,"iv":3.203015256157011,"gamma":0.10495582024101878,"theta":-0.01986400377040071,"vega":0.003566900624107875,"rho":0.0005331685219469523,"breakevenPct":153.52132820803158},{"delta":0.35,"premium":0.5267533828145521,"strike":8.154977447902986,"iv":3.313125708245122,"gamma":0.10734539814013125,"theta":-0.02177762256364947,"vega":0.00377549397780197,"rho":0.0005947572146135655,"breakevenPct":137.2057604021185},{"delta":0.4,"premium":0.6310664703531939,"strike":7.427202355761674,"iv":3.406927323732781,"gamma":0.11004899619234414,"theta":-0.023535367683255502,"vega":0.003975992326124733,"rho":0.0006571812337707793,"breakevenPct":120.17127940204554},{"delta":0.45,"premium":0.7206925333593903,"strike":6.351689599687315,"iv":3.2760909432133025,"gamma":0.11707790938667928,"theta":-0.023146108051069314,"vega":0.004064990030420411,"rho":0.0007311110441415105,"breakevenPct":93.23448450947282},{"delta":0.5,"premium":0.8144010611669457,"strike":5.484791510664435,"iv":3.1582544873001943,"gamma":0.12230448939032862,"theta":-0.022499092597567404,"vega":0.0040949558973687504,"rho":0.0008018680512687833,"breakevenPct":72.10908666205955},{"delta":0.55,"premium":0.9152838437023054,"strike":4.7985807814884724,"iv":3.0597895522642227,"gamma":0.12502758320920854,"theta":-0.02162532744389121,"vega":0.004056337175539884,"rho":0.0008671707130023501,"breakevenPct":56.116519813955684},{"delta":0.6,"premium":1.0251298934256166,"strike":4.249350532871917,"iv":2.9838682645996952,"gamma":0.12493983684799222,"theta":-0.020576271430210874,"vega":0.003948815046557846,"rho":0.000925716830459055,"breakevenPct":44.11148705730966},{"delta":0.65,"premium":1.1464759899626316,"strike":3.785572030112105,"iv":2.899832881373419,"gamma":0.12134406633876636,"theta":-0.019028742692764906,"vega":0.00373722479949917,"rho":0.0009749286710401702,"breakevenPct":34.755410384555645},{"delta":0.7,"premium":1.277384396487598,"strike":3.3928468105372067,"iv":2.8090506128265678,"gamma":0.11483136732551794,"theta":-0.017066732972554108,"vega":0.003439101721658823,"rho":0.001016379043303487,"breakevenPct":27.6019455471258},{"delta":0.75,"premium":1.4082928030125643,"strike":3.000121590962307,"iv":2.7182683442797164,"gamma":0.1083186683122695,"theta":-0.01510472325234331,"vega":0.003140978643818475,"rho":0.0010578294155668042,"breakevenPct":20.44848070969594},{"delta":0.8,"premium":1.539201209537531,"strike":2.6073963713874075,"iv":2.6274860757328646,"gamma":0.10180596929902107,"theta":-0.01314271353213251,"vega":0.0028428555659781277,"rho":0.0010992797878301211,"breakevenPct":13.295015872266081},{"delta":0.85,"premium":1.914230610150862,"strike":2.100905164528398,"iv":3.1535582831844122,"gamma":0.07909452581365412,"theta":-0.011549978713968317,"vega":0.0023083164235575128,"rho":0.000947585687613704,"breakevenPct":9.703163242602724},{"delta":0.9,"premium":2.3811459490810565,"strike":1.55159300108111,"iv":3.911811473446283,"gamma":0.0502859547914521,"theta":-0.010096237147892623,"vega":0.001684791440290801,"rho":0.0007231929604283505,"breakevenPct":7.451883884212199}],"put":[{"delta":0.1,"premium":0.23965493551783695,"strike":1.6693703606511892,"iv":3.0186379789364852,"gamma":0.05212411691969598,"theta":-0.008065478585899049,"vega":0.0016114543764785502,"rho":-0.0004827605397978651,"breakevenPct":60.936737018214416},{"delta":0.15,"premium":0.3715158288571821,"strike":2.1347617489077018,"iv":2.9246011808693657,"gamma":0.07457686159170687,"theta":-0.011169625510360725,"vega":0.002270610275364751,"rho":-0.0007336103250654767,"breakevenPct":51.8238819658328},{"delta":0.2,"premium":0.5392496444850945,"strike":2.5940238699781872,"iv":2.8726774255273595,"gamma":0.09352674456698895,"theta":-0.01406924436408183,"vega":0.002857622921440251,"rho":-0.0010126996754775003,"breakevenPct":43.85862771876796},{"delta":0.25,"premium":0.8378047580695895,"strike":3.0309337922969606,"iv":2.9743314262957377,"gamma":0.09970239883454987,"theta":-0.016222990677294435,"vega":0.00318154370408778,"rho":-0.001394773012981616,"breakevenPct":40.07844168777676},{"delta":0.3,"premium":1.1363598716540846,"strike":3.467843714615734,"iv":3.075985427064116,"gamma":0.10587805310211079,"theta":-0.018376736990507042,"vega":0.003505464486735309,"rho":-0.001776846350485732,"breakevenPct":36.29825565678555},{"delta":0.35,"premium":1.4349149852385799,"strike":3.9047536369345073,"iv":3.177639427832494,"gamma":0.11205370736967171,"theta":-0.020530483303719652,"vega":0.0038293852693828383,"rho":-0.0021589196879898474,"breakevenPct":32.51806962579434},{"delta":0.4,"premium":1.7335710374210418,"strike":4.346031166549691,"iv":3.1422273522374167,"gamma":0.1182526468909555,"theta":-0.02101165244168719,"vega":0.0039691777363018545,"rho":-0.002542264480359938,"breakevenPct":28.62130794730465},{"delta":0.45,"premium":2.0322552284965427,"strike":4.788526264439323,"iv":3.0686050405205583,"gamma":0.12445807769780398,"theta":-0.02102655326225904,"vega":0.004057640314692973,"rho":-0.002925963719227192,"breakevenPct":24.692048198284702},{"delta":0.5,"premium":3.894230129427993,"strike":6.666444961477234,"iv":3.8467141762263037,"gamma":0.10083450841107024,"theta":-0.02660581488222914,"vega":0.004104070076712152,"rho":-0.0045494855912268884,"breakevenPct":24.256425353845877},{"delta":0.55,"premium":4.82685371110325,"strike":7.70029533332092,"iv":3.921348155956804,"gamma":0.09657223046597638,"theta":-0.02647494912237425,"vega":0.004003955024469193,"rho":-0.005435296525478786,"breakevenPct":21.49066605962649},{"delta":0.6,"premium":5.047216343839701,"strike":8.048236332378476,"iv":3.6780098610729324,"gamma":0.09888611618790596,"theta":-0.023802205430282313,"vega":0.0038320655853521994,"rho":-0.005755739801640563,"breakevenPct":18.004918345935135},{"delta":0.65,"premium":5.2675789765761545,"strike":8.396177331436032,"iv":3.4346715661890603,"gamma":0.10120000190983555,"theta":-0.021129461738190372,"vega":0.0036601761462352056,"rho":-0.00607618307780234,"breakevenPct":14.519170632243766},{"delta":0.7,"premium":5.487941609312606,"strike":8.744118330493588,"iv":3.1913332713051887,"gamma":0.10351388763176513,"theta":-0.018456718046098435,"vega":0.0034882867071182122,"rho":-0.006396626353964117,"breakevenPct":11.033422918552407},{"delta":0.75,"premium":5.7392736863396765,"strike":9.111592107924595,"iv":2.9571665477092797,"gamma":0.10326898712526672,"theta":-0.015658267921498117,"vega":0.003248277115276647,"rho":-0.006741558373007304,"breakevenPct":7.860152415712609},{"delta":0.8,"premium":6.076686263272696,"strike":9.53335782909087,"iv":2.748492481778853,"gamma":0.09591186349882463,"theta":-0.012510412994855794,"vega":0.0028189255144156575,"rho":-0.007154557587881275,"breakevenPct":5.555421698957012},{"delta":0.85,"premium":6.414098840205713,"strike":9.955123550257142,"iv":2.5398184158484263,"gamma":0.08855473987238255,"theta":-0.009362558068213478,"vega":0.0023895739135546693,"rho":-0.007567556802755245,"breakevenPct":3.2506909822014203}]},"raw":{"call":[{"delta":0.3,"premium":0.42137400957400767,"strike":8.85750660283995,"iv":3.203015256157011,"gamma":0.10495582024101878,"theta":-0.01986400377040071,"vega":0.003566900624107875,"rho":0.0005331685219469523,"breakevenPct":153.52132820803158},{"delta":0.35,"premium":0.5267533828145521,"strike":8.154977447902986,"iv":3.313125708245122,"gamma":0.10734539814013125,"theta":-0.02177762256364947,"vega":0.00377549397780197,"rho":0.0005947572146135655,"breakevenPct":137.2057604021185},{"delta":0.4,"premium":0.6310664703531939,"strike":7.427202355761674,"iv":3.406927323732781,"gamma":0.11004899619234414,"theta":-0.023535367683255502,"vega":0.003975992326124733,"rho":0.0006571812337707793,"breakevenPct":120.17127940204554},{"delta":0.45,"premium":0.7206925333593903,"strike":6.351689599687315,"iv":3.2760909432133025,"gamma":0.11707790938667928,"theta":-0.023146108051069314,"vega":0.004064990030420411,"rho":0.0007311110441415105,"breakevenPct":93.23448450947282},{"delta":0.5,"premium":0.8144010611669457,"strike":5.484791510664435,"iv":3.1582544873001943,"gamma":0.12230448939032862,"theta":-0.022499092597567404,"vega":0.0040949558973687504,"rho":0.0008018680512687833,"breakevenPct":72.10908666205955},{"delta":0.55,"premium":0.9152838437023054,"strike":4.7985807814884724,"iv":3.0597895522642227,"gamma":0.12502758320920854,"theta":-0.02162532744389121,"vega":0.004056337175539884,"rho":0.0008671707130023501,"breakevenPct":56.116519813955684},{"delta":0.6,"premium":1.0251298934256166,"strike":4.249350532871917,"iv":2.9838682645996952,"gamma":0.12493983684799222,"theta":-0.020576271430210874,"vega":0.003948815046557846,"rho":0.000925716830459055,"breakevenPct":44.11148705730966},{"delta":0.65,"premium":1.1464759899626316,"strike":3.785572030112105,"iv":2.899832881373419,"gamma":0.12134406633876636,"theta":-0.019028742692764906,"vega":0.00373722479949917,"rho":0.0009749286710401702,"breakevenPct":34.755410384555645},{"delta":0.7,"premium":1.277384396487598,"strike":3.3928468105372067,"iv":2.8090506128265678,"gamma":0.11483136732551794,"theta":-0.017066732972554108,"vega":0.003439101721658823,"rho":0.001016379043303487,"breakevenPct":27.6019455471258},{"delta":0.75,"premium":1.4082928030125643,"strike":3.000121590962307,"iv":2.7182683442797164,"gamma":0.1083186683122695,"theta":-0.01510472325234331,"vega":0.003140978643818475,"rho":0.0010578294155668042,"breakevenPct":20.44848070969594},{"delta":0.8,"premium":1.539201209537531,"strike":2.6073963713874075,"iv":2.6274860757328646,"gamma":0.10180596929902107,"theta":-0.01314271353213251,"vega":0.0028428555659781277,"rho":0.0010992797878301211,"breakevenPct":13.295015872266081},{"delta":0.85,"premium":1.914230610150862,"strike":2.100905164528398,"iv":3.1535582831844122,"gamma":0.07909452581365412,"theta":-0.011549978713968317,"vega":0.0023083164235575128,"rho":0.000947585687613704,"breakevenPct":9.703163242602724},{"delta":0.9,"premium":2.3811459490810565,"strike":1.55159300108111,"iv":3.911811473446283,"gamma":0.0502859547914521,"theta":-0.010096237147892623,"vega":0.001684791440290801,"rho":0.0007231929604283505,"breakevenPct":7.451883884212199}],"put":[{"delta":0.1,"premium":0.23965493551783695,"strike":1.6693703606511892,"iv":3.0186379789364852,"gamma":0.05212411691969598,"theta":-0.008065478585899049,"vega":0.0016114543764785502,"rho":-0.0004827605397978651,"breakevenPct":60.936737018214416},{"delta":0.15,"premium":0.3715158288571821,"strike":2.1347617489077018,"iv":2.9246011808693657,"gamma":0.07457686159170687,"theta":-0.011169625510360725,"vega":0.002270610275364751,"rho":-0.0007336103250654767,"breakevenPct":51.8238819658328},{"delta":0.2,"premium":0.5392496444850945,"strike":2.5940238699781872,"iv":2.8726774255273595,"gamma":0.09352674456698895,"theta":-0.01406924436408183,"vega":0.002857622921440251,"rho":-0.0010126996754775003,"breakevenPct":43.85862771876796},{"delta":0.25,"premium":0.8378047580695895,"strike":3.0309337922969606,"iv":2.9743314262957377,"gamma":0.09970239883454987,"theta":-0.016222990677294435,"vega":0.00318154370408778,"rho":-0.001394773012981616,"breakevenPct":40.07844168777676},{"delta":0.3,"premium":1.1363598716540846,"strike":3.467843714615734,"iv":3.075985427064116,"gamma":0.10587805310211079,"theta":-0.018376736990507042,"vega":0.003505464486735309,"rho":-0.001776846350485732,"breakevenPct":36.29825565678555},{"delta":0.35,"premium":1.4349149852385799,"strike":3.9047536369345073,"iv":3.177639427832494,"gamma":0.11205370736967171,"theta":-0.020530483303719652,"vega":0.0038293852693828383,"rho":-0.0021589196879898474,"breakevenPct":32.51806962579434},{"delta":0.4,"premium":1.7335710374210418,"strike":4.346031166549691,"iv":3.1422273522374167,"gamma":0.1182526468909555,"theta":-0.02101165244168719,"vega":0.0039691777363018545,"rho":-0.002542264480359938,"breakevenPct":28.62130794730465},{"delta":0.45,"premium":2.0322552284965427,"strike":4.788526264439323,"iv":3.0686050405205583,"gamma":0.12445807769780398,"theta":-0.02102655326225904,"vega":0.004057640314692973,"rho":-0.002925963719227192,"breakevenPct":24.692048198284702},{"delta":0.5,"premium":3.894230129427993,"strike":6.666444961477234,"iv":3.8467141762263037,"gamma":0.10083450841107024,"theta":-0.02660581488222914,"vega":0.004104070076712152,"rho":-0.0045494855912268884,"breakevenPct":24.256425353845877},{"delta":0.55,"premium":4.82685371110325,"strike":7.70029533332092,"iv":3.921348155956804,"gamma":0.09657223046597638,"theta":-0.02647494912237425,"vega":0.004003955024469193,"rho":-0.005435296525478786,"breakevenPct":21.49066605962649},{"delta":0.6,"premium":5.047216343839701,"strike":8.048236332378476,"iv":3.6780098610729324,"gamma":0.09888611618790596,"theta":-0.023802205430282313,"vega":0.0038320655853521994,"rho":-0.005755739801640563,"breakevenPct":18.004918345935135},{"delta":0.65,"premium":5.2675789765761545,"strike":8.396177331436032,"iv":3.4346715661890603,"gamma":0.10120000190983555,"theta":-0.021129461738190372,"vega":0.0036601761462352056,"rho":-0.00607618307780234,"breakevenPct":14.519170632243766},{"delta":0.7,"premium":5.487941609312606,"strike":8.744118330493588,"iv":3.1913332713051887,"gamma":0.10351388763176513,"theta":-0.018456718046098435,"vega":0.0034882867071182122,"rho":-0.006396626353964117,"breakevenPct":11.033422918552407},{"delta":0.75,"premium":5.7392736863396765,"strike":9.111592107924595,"iv":2.9571665477092797,"gamma":0.10326898712526672,"theta":-0.015658267921498117,"vega":0.003248277115276647,"rho":-0.006741558373007304,"breakevenPct":7.860152415712609},{"delta":0.8,"premium":6.076686263272696,"strike":9.53335782909087,"iv":2.748492481778853,"gamma":0.09591186349882463,"theta":-0.012510412994855794,"vega":0.0028189255144156575,"rho":-0.007154557587881275,"breakevenPct":5.555421698957012},{"delta":0.85,"premium":6.414098840205713,"strike":9.955123550257142,"iv":2.5398184158484263,"gamma":0.08855473987238255,"theta":-0.009362558068213478,"vega":0.0023895739135546693,"rho":-0.007567556802755245,"breakevenPct":3.2506909822014203}]}},"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"}}