{"symbol":"EVH","url":"https://intraalpha.com/companies/EVH","capturedAt":"2026-10-23T04:45:10.540Z","state":"ready","quote":{"symbol":"EVH","last_price":4.89,"prev_close":4.83,"regular_close":4.89,"change":0.06,"change_pct":1.2422,"regular_change":0.06,"regular_change_pct":1.2422,"extended_change":0,"extended_change_pct":0,"bid":4.65,"ask":4.95,"bid_size":100,"ask_size":2000,"volume":1312930,"vwap":4.883624,"open":4.84,"high":4.935,"low":4.79,"close":4.89,"trade_count":9370,"last_trade_at":"2026-10-22T23:00:00.002764559Z","last_quote_at":"2026-10-22T23:56:42.060585888Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:45:03.572283845-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVH","fetched_at":"2026-10-23T04:45:09.946149+00:00","name":"Evolent Health Inc","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"HEALTH INFORMATION SERVICES","country":"USA","description":"Evolent Health, Inc., through its subsidiary, Evolent Health LLC, provides healthcare delivery and payment solutions in the United States. The company is headquartered in Arlington, Virginia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":546077000,"ebitda":61037000,"pe_ratio":null,"peg_ratio":1.928,"book_value":3.401,"dividend_per_share":null,"dividend_yield":null,"eps":-4.49,"revenue_ttm":2097018000,"gross_profit_ttm":361637000,"profit_margin":-0.241,"operating_margin_ttm":-0.0134,"return_on_assets_ttm":-0.0079,"return_on_equity_ttm":-0.67,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.469,"analyst_target_price":5.75,"analyst_number":4,"beta":1.024,"fifty_two_week_high":7.92,"fifty_two_week_low":2.095,"fifty_day_ma":4.201,"two_hundred_day_ma":3.854,"shares_outstanding":113059000,"forward_pe":8.62,"price_to_sales":0.26,"price_to_book":1.068,"ev_to_revenue":0.603,"ev_to_ebitda":185.35},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:45:09.946149+00:00"},"optionObservedAt":"2026-10-22T19:55:01.927Z","bars":[{"c":4.95,"h":4.95,"l":4.95,"n":14,"o":4.95,"t":"2026-10-16T13:10:00Z","v":1564,"vw":4.95},{"c":4.909,"h":4.95,"l":4.87,"n":145,"o":4.89,"t":"2026-10-16T13:30:00Z","v":27247,"vw":4.878385},{"c":4.879,"h":4.9,"l":4.879,"n":58,"o":4.9,"t":"2026-10-16T13:35:00Z","v":9381,"vw":4.88604},{"c":4.869,"h":4.91,"l":4.85,"n":105,"o":4.88,"t":"2026-10-16T13:40:00Z","v":10937,"vw":4.885616},{"c":4.889,"h":4.9,"l":4.859,"n":98,"o":4.87,"t":"2026-10-16T13:45:00Z","v":12212,"vw":4.878903},{"c":4.92,"h":4.93,"l":4.889,"n":208,"o":4.889,"t":"2026-10-16T13:50:00Z","v":10730,"vw":4.917498},{"c":4.915,"h":4.93,"l":4.915,"n":45,"o":4.93,"t":"2026-10-16T13:55:00Z","v":5199,"vw":4.927393},{"c":4.895,"h":4.915,"l":4.895,"n":119,"o":4.915,"t":"2026-10-16T14:00:00Z","v":6397,"vw":4.90593},{"c":4.86,"h":4.89,"l":4.855,"n":171,"o":4.89,"t":"2026-10-16T14:05:00Z","v":12809,"vw":4.865852},{"c":4.82,"h":4.855,"l":4.82,"n":105,"o":4.855,"t":"2026-10-16T14:10:00Z","v":9840,"vw":4.836514},{"c":4.82,"h":4.83,"l":4.81,"n":256,"o":4.825,"t":"2026-10-16T14:15:00Z","v":20194,"vw":4.823967},{"c":4.835,"h":4.835,"l":4.825,"n":78,"o":4.825,"t":"2026-10-16T14:20:00Z","v":4908,"vw":4.827949},{"c":4.795,"h":4.835,"l":4.795,"n":182,"o":4.835,"t":"2026-10-16T14:25:00Z","v":9445,"vw":4.812624},{"c":4.805,"h":4.81,"l":4.79,"n":240,"o":4.795,"t":"2026-10-16T14:30:00Z","v":17432,"vw":4.800268},{"c":4.805,"h":4.815,"l":4.8,"n":66,"o":4.8,"t":"2026-10-16T14:35:00Z","v":3007,"vw":4.809762},{"c":4.805,"h":4.805,"l":4.8,"n":55,"o":4.8,"t":"2026-10-16T14:40:00Z","v":2634,"vw":4.800654},{"c":4.795,"h":4.845,"l":4.775,"n":591,"o":4.805,"t":"2026-10-16T14:45:00Z","v":68511,"vw":4.804031},{"c":4.785,"h":4.805,"l":4.785,"n":209,"o":4.79,"t":"2026-10-16T14:50:00Z","v":21001,"vw":4.79605},{"c":4.79,"h":4.795,"l":4.78,"n":47,"o":4.78,"t":"2026-10-16T14:55:00Z","v":2759,"vw":4.787024},{"c":4.81,"h":4.825,"l":4.795,"n":269,"o":4.795,"t":"2026-10-16T15:00:00Z","v":27035,"vw":4.811537},{"c":4.815,"h":4.825,"l":4.81,"n":134,"o":4.81,"t":"2026-10-16T15:05:00Z","v":8825,"vw":4.817379},{"c":4.825,"h":4.83,"l":4.82,"n":103,"o":4.82,"t":"2026-10-16T15:10:00Z","v":7182,"vw":4.823709},{"c":4.82,"h":4.825,"l":4.815,"n":129,"o":4.825,"t":"2026-10-16T15:15:00Z","v":7423,"vw":4.821392},{"c":4.845,"h":4.8492,"l":4.82,"n":219,"o":4.8299,"t":"2026-10-16T15:20:00Z","v":21538,"vw":4.834866},{"c":4.82,"h":4.845,"l":4.81,"n":142,"o":4.845,"t":"2026-10-16T15:25:00Z","v":18124,"vw":4.830953},{"c":4.835,"h":4.835,"l":4.8,"n":123,"o":4.8,"t":"2026-10-16T15:30:00Z","v":9475,"vw":4.820215},{"c":4.845,"h":4.845,"l":4.835,"n":137,"o":4.835,"t":"2026-10-16T15:35:00Z","v":9859,"vw":4.840669},{"c":4.865,"h":4.865,"l":4.83,"n":211,"o":4.845,"t":"2026-10-16T15:40:00Z","v":21082,"vw":4.850137},{"c":4.81,"h":4.865,"l":4.81,"n":186,"o":4.86,"t":"2026-10-16T15:45:00Z","v":15940,"vw":4.848702},{"c":4.785,"h":4.8,"l":4.785,"n":110,"o":4.8,"t":"2026-10-16T15:50:00Z","v":10171,"vw":4.793884},{"c":4.785,"h":4.79,"l":4.775,"n":90,"o":4.79,"t":"2026-10-16T15:55:00Z","v":5181,"vw":4.781301},{"c":4.765,"h":4.78,"l":4.765,"n":118,"o":4.78,"t":"2026-10-16T16:00:00Z","v":9554,"vw":4.773502},{"c":4.72,"h":4.775,"l":4.72,"n":158,"o":4.77,"t":"2026-10-16T16:05:00Z","v":20002,"vw":4.752262},{"c":4.785,"h":4.785,"l":4.71,"n":191,"o":4.72,"t":"2026-10-16T16:10:00Z","v":23541,"vw":4.74237},{"c":4.76,"h":4.785,"l":4.735,"n":224,"o":4.785,"t":"2026-10-16T16:15:00Z","v":38447,"vw":4.747623},{"c":4.77,"h":4.77,"l":4.755,"n":126,"o":4.755,"t":"2026-10-16T16:20:00Z","v":11512,"vw":4.763022},{"c":4.765,"h":4.775,"l":4.755,"n":129,"o":4.7742,"t":"2026-10-16T16:25:00Z","v":11776,"vw":4.764941},{"c":4.77,"h":4.775,"l":4.755,"n":205,"o":4.76,"t":"2026-10-16T16:30:00Z","v":9305,"vw":4.764196},{"c":4.775,"h":4.775,"l":4.765,"n":90,"o":4.765,"t":"2026-10-16T16:35:00Z","v":5653,"vw":4.771103},{"c":4.755,"h":4.77,"l":4.755,"n":71,"o":4.77,"t":"2026-10-16T16:40:00Z","v":4163,"vw":4.762666},{"c":4.745,"h":4.765,"l":4.745,"n":117,"o":4.75,"t":"2026-10-16T16:45:00Z","v":7693,"vw":4.756528},{"c":4.745,"h":4.745,"l":4.745,"n":57,"o":4.745,"t":"2026-10-16T16:50:00Z","v":2923,"vw":4.745},{"c":4.745,"h":4.75,"l":4.745,"n":64,"o":4.745,"t":"2026-10-16T16:55:00Z","v":2007,"vw":4.7455},{"c":4.7391,"h":4.75,"l":4.7391,"n":206,"o":4.75,"t":"2026-10-16T17:00:00Z","v":15136,"vw":4.741967},{"c":4.745,"h":4.745,"l":4.735,"n":71,"o":4.735,"t":"2026-10-16T17:05:00Z","v":3481,"vw":4.741471},{"c":4.735,"h":4.745,"l":4.735,"n":93,"o":4.745,"t":"2026-10-16T17:10:00Z","v":5434,"vw":4.740541},{"c":4.725,"h":4.745,"l":4.72,"n":149,"o":4.74,"t":"2026-10-16T17:15:00Z","v":8993,"vw":4.735684},{"c":4.705,"h":4.735,"l":4.695,"n":227,"o":4.725,"t":"2026-10-16T17:20:00Z","v":25519,"vw":4.712628},{"c":4.68,"h":4.705,"l":4.68,"n":195,"o":4.705,"t":"2026-10-16T17:25:00Z","v":20098,"vw":4.693046},{"c":4.705,"h":4.71,"l":4.68,"n":210,"o":4.685,"t":"2026-10-16T17:30:00Z","v":19037,"vw":4.697815},{"c":4.695,"h":4.715,"l":4.695,"n":77,"o":4.71,"t":"2026-10-16T17:35:00Z","v":7690,"vw":4.705775},{"c":4.735,"h":4.74,"l":4.69,"n":225,"o":4.695,"t":"2026-10-16T17:40:00Z","v":19717,"vw":4.718205},{"c":4.715,"h":4.735,"l":4.69,"n":227,"o":4.735,"t":"2026-10-16T17:45:00Z","v":38165,"vw":4.702563},{"c":4.68,"h":4.715,"l":4.67,"n":263,"o":4.715,"t":"2026-10-16T17:50:00Z","v":46718,"vw":4.681485},{"c":4.7,"h":4.705,"l":4.684,"n":165,"o":4.685,"t":"2026-10-16T17:55:00Z","v":14731,"vw":4.692136},{"c":4.705,"h":4.705,"l":4.69,"n":92,"o":4.7,"t":"2026-10-16T18:00:00Z","v":7109,"vw":4.700944},{"c":4.705,"h":4.715,"l":4.705,"n":113,"o":4.71,"t":"2026-10-16T18:05:00Z","v":9789,"vw":4.710787},{"c":4.695,"h":4.7,"l":4.685,"n":179,"o":4.7,"t":"2026-10-16T18:10:00Z","v":23672,"vw":4.693333},{"c":4.69,"h":4.695,"l":4.69,"n":54,"o":4.695,"t":"2026-10-16T18:15:00Z","v":2851,"vw":4.693802},{"c":4.72,"h":4.72,"l":4.69,"n":138,"o":4.69,"t":"2026-10-16T18:20:00Z","v":11450,"vw":4.703523},{"c":4.705,"h":4.715,"l":4.7001,"n":156,"o":4.715,"t":"2026-10-16T18:25:00Z","v":17771,"vw":4.709774},{"c":4.7,"h":4.705,"l":4.695,"n":135,"o":4.705,"t":"2026-10-16T18:30:00Z","v":11085,"vw":4.701478},{"c":4.705,"h":4.705,"l":4.69,"n":112,"o":4.7,"t":"2026-10-16T18:35:00Z","v":6790,"vw":4.70009},{"c":4.715,"h":4.715,"l":4.7,"n":179,"o":4.705,"t":"2026-10-16T18:40:00Z","v":12806,"vw":4.707736},{"c":4.715,"h":4.715,"l":4.71,"n":160,"o":4.71,"t":"2026-10-16T18:45:00Z","v":12671,"vw":4.711113},{"c":4.685,"h":4.715,"l":4.66,"n":433,"o":4.71,"t":"2026-10-16T18:50:00Z","v":49922,"vw":4.6792},{"c":4.685,"h":4.69,"l":4.685,"n":123,"o":4.69,"t":"2026-10-16T18:55:00Z","v":6379,"vw":4.689463},{"c":4.68,"h":4.69,"l":4.68,"n":123,"o":4.685,"t":"2026-10-16T19:00:00Z","v":6328,"vw":4.685737},{"c":4.685,"h":4.695,"l":4.685,"n":158,"o":4.685,"t":"2026-10-16T19:05:00Z","v":11402,"vw":4.689458},{"c":4.705,"h":4.715,"l":4.685,"n":208,"o":4.685,"t":"2026-10-16T19:10:00Z","v":17664,"vw":4.701589},{"c":4.665,"h":4.705,"l":4.665,"n":133,"o":4.705,"t":"2026-10-16T19:15:00Z","v":11573,"vw":4.686777},{"c":4.685,"h":4.695,"l":4.67,"n":327,"o":4.67,"t":"2026-10-16T19:20:00Z","v":35591,"vw":4.682299},{"c":4.68,"h":4.69,"l":4.68,"n":188,"o":4.68,"t":"2026-10-16T19:25:00Z","v":16714,"vw":4.68288},{"c":4.675,"h":4.69,"l":4.67,"n":190,"o":4.69,"t":"2026-10-16T19:30:00Z","v":16622,"vw":4.681906},{"c":4.625,"h":4.68,"l":4.62,"n":467,"o":4.68,"t":"2026-10-16T19:35:00Z","v":53174,"vw":4.658726},{"c":4.6,"h":4.63,"l":4.595,"n":312,"o":4.625,"t":"2026-10-16T19:40:00Z","v":31251,"vw":4.616357},{"c":4.59,"h":4.61,"l":4.58,"n":379,"o":4.6,"t":"2026-10-16T19:45:00Z","v":29456,"vw":4.597846},{"c":4.58,"h":4.6,"l":4.575,"n":632,"o":4.59,"t":"2026-10-16T19:50:00Z","v":77132,"vw":4.584223},{"c":4.57,"h":4.59,"l":4.55,"n":1786,"o":4.575,"t":"2026-10-16T19:55:00Z","v":215036,"vw":4.564799},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-16T20:00:00Z","v":559660,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T09:45:00Z","v":1834,"vw":4.57},{"c":4.57,"h":4.58,"l":4.57,"n":6,"o":4.57,"t":"2026-10-19T12:50:00Z","v":1062,"vw":4.575203},{"c":4.515,"h":4.53,"l":4.49,"n":115,"o":4.52,"t":"2026-10-19T13:30:00Z","v":18607,"vw":4.510826},{"c":4.53,"h":4.53,"l":4.51,"n":40,"o":4.515,"t":"2026-10-19T13:35:00Z","v":4469,"vw":4.519782},{"c":4.58,"h":4.59,"l":4.5393,"n":125,"o":4.5393,"t":"2026-10-19T13:40:00Z","v":13150,"vw":4.573873},{"c":4.59,"h":4.625,"l":4.55,"n":141,"o":4.56,"t":"2026-10-19T13:45:00Z","v":19846,"vw":4.593182},{"c":4.58,"h":4.61,"l":4.58,"n":74,"o":4.59,"t":"2026-10-19T13:50:00Z","v":9455,"vw":4.592928},{"c":4.585,"h":4.585,"l":4.585,"n":49,"o":4.585,"t":"2026-10-19T13:55:00Z","v":1557,"vw":4.585},{"c":4.56,"h":4.615,"l":4.55,"n":187,"o":4.585,"t":"2026-10-19T14:00:00Z","v":31182,"vw":4.589255},{"c":4.56,"h":4.57,"l":4.55,"n":126,"o":4.565,"t":"2026-10-19T14:05:00Z","v":10845,"vw":4.562155},{"c":4.565,"h":4.575,"l":4.565,"n":112,"o":4.57,"t":"2026-10-19T14:10:00Z","v":7028,"vw":4.571499},{"c":4.57,"h":4.57,"l":4.54,"n":103,"o":4.56,"t":"2026-10-19T14:15:00Z","v":11059,"vw":4.553821},{"c":4.575,"h":4.58,"l":4.565,"n":125,"o":4.565,"t":"2026-10-19T14:20:00Z","v":11211,"vw":4.570461},{"c":4.565,"h":4.58,"l":4.545,"n":156,"o":4.58,"t":"2026-10-19T14:25:00Z","v":17238,"vw":4.559725},{"c":4.535,"h":4.56,"l":4.535,"n":59,"o":4.56,"t":"2026-10-19T14:30:00Z","v":4424,"vw":4.548465},{"c":4.535,"h":4.535,"l":4.53,"n":46,"o":4.535,"t":"2026-10-19T14:35:00Z","v":3213,"vw":4.530456},{"c":4.51,"h":4.535,"l":4.505,"n":172,"o":4.535,"t":"2026-10-19T14:40:00Z","v":11927,"vw":4.51307},{"c":4.505,"h":4.515,"l":4.505,"n":78,"o":4.505,"t":"2026-10-19T14:45:00Z","v":4776,"vw":4.509858},{"c":4.5,"h":4.51,"l":4.5,"n":157,"o":4.505,"t":"2026-10-19T14:50:00Z","v":14438,"vw":4.50595},{"c":4.505,"h":4.505,"l":4.495,"n":71,"o":4.495,"t":"2026-10-19T14:55:00Z","v":6583,"vw":4.500676},{"c":4.525,"h":4.525,"l":4.505,"n":91,"o":4.505,"t":"2026-10-19T15:00:00Z","v":7791,"vw":4.516586},{"c":4.51,"h":4.525,"l":4.505,"n":102,"o":4.525,"t":"2026-10-19T15:05:00Z","v":6670,"vw":4.515436},{"c":4.505,"h":4.51,"l":4.505,"n":46,"o":4.51,"t":"2026-10-19T15:10:00Z","v":3010,"vw":4.506945},{"c":4.535,"h":4.535,"l":4.51,"n":96,"o":4.51,"t":"2026-10-19T15:15:00Z","v":9850,"vw":4.52073},{"c":4.505,"h":4.53,"l":4.495,"n":325,"o":4.53,"t":"2026-10-19T15:20:00Z","v":40468,"vw":4.510261},{"c":4.56,"h":4.565,"l":4.515,"n":190,"o":4.52,"t":"2026-10-19T15:25:00Z","v":17284,"vw":4.53726},{"c":4.55,"h":4.565,"l":4.55,"n":79,"o":4.56,"t":"2026-10-19T15:30:00Z","v":5781,"vw":4.555332},{"c":4.545,"h":4.55,"l":4.545,"n":91,"o":4.55,"t":"2026-10-19T15:35:00Z","v":6216,"vw":4.549552},{"c":4.535,"h":4.555,"l":4.5338,"n":148,"o":4.545,"t":"2026-10-19T15:40:00Z","v":10992,"vw":4.54584},{"c":4.535,"h":4.535,"l":4.5302,"n":76,"o":4.5302,"t":"2026-10-19T15:45:00Z","v":5429,"vw":4.53208},{"c":4.55,"h":4.55,"l":4.54,"n":183,"o":4.54,"t":"2026-10-19T15:50:00Z","v":7780,"vw":4.541012},{"c":4.53,"h":4.55,"l":4.53,"n":156,"o":4.55,"t":"2026-10-19T15:55:00Z","v":11154,"vw":4.538729},{"c":4.525,"h":4.535,"l":4.515,"n":185,"o":4.53,"t":"2026-10-19T16:00:00Z","v":16374,"vw":4.52766},{"c":4.515,"h":4.525,"l":4.505,"n":127,"o":4.525,"t":"2026-10-19T16:05:00Z","v":12764,"vw":4.513377},{"c":4.515,"h":4.52,"l":4.515,"n":50,"o":4.515,"t":"2026-10-19T16:10:00Z","v":1540,"vw":4.515671},{"c":4.5088,"h":4.515,"l":4.505,"n":105,"o":4.515,"t":"2026-10-19T16:15:00Z","v":17833,"vw":4.50678},{"c":4.505,"h":4.51,"l":4.505,"n":46,"o":4.51,"t":"2026-10-19T16:20:00Z","v":1502,"vw":4.505542},{"c":4.485,"h":4.5,"l":4.48,"n":298,"o":4.5,"t":"2026-10-19T16:25:00Z","v":40087,"vw":4.487519},{"c":4.49,"h":4.49,"l":4.475,"n":120,"o":4.485,"t":"2026-10-19T16:30:00Z","v":10888,"vw":4.482498},{"c":4.46,"h":4.485,"l":4.455,"n":173,"o":4.485,"t":"2026-10-19T16:35:00Z","v":18340,"vw":4.469933},{"c":4.465,"h":4.475,"l":4.465,"n":113,"o":4.47,"t":"2026-10-19T16:40:00Z","v":6204,"vw":4.468772},{"c":4.465,"h":4.465,"l":4.455,"n":301,"o":4.465,"t":"2026-10-19T16:45:00Z","v":41059,"vw":4.459786},{"c":4.485,"h":4.485,"l":4.47,"n":106,"o":4.47,"t":"2026-10-19T16:50:00Z","v":7575,"vw":4.475996},{"c":4.475,"h":4.485,"l":4.47,"n":168,"o":4.485,"t":"2026-10-19T16:55:00Z","v":10298,"vw":4.477688},{"c":4.48,"h":4.48,"l":4.47,"n":79,"o":4.475,"t":"2026-10-19T17:00:00Z","v":2596,"vw":4.474285},{"c":4.475,"h":4.475,"l":4.475,"n":60,"o":4.475,"t":"2026-10-19T17:05:00Z","v":1780,"vw":4.475},{"c":4.475,"h":4.485,"l":4.47,"n":209,"o":4.475,"t":"2026-10-19T17:10:00Z","v":20615,"vw":4.479791},{"c":4.481,"h":4.485,"l":4.465,"n":176,"o":4.475,"t":"2026-10-19T17:15:00Z","v":16747,"vw":4.475482},{"c":4.475,"h":4.475,"l":4.4701,"n":66,"o":4.475,"t":"2026-10-19T17:20:00Z","v":2166,"vw":4.472618},{"c":4.475,"h":4.475,"l":4.471,"n":87,"o":4.475,"t":"2026-10-19T17:25:00Z","v":4552,"vw":4.47476},{"c":4.4661,"h":4.475,"l":4.465,"n":109,"o":4.475,"t":"2026-10-19T17:30:00Z","v":4934,"vw":4.470036},{"c":4.445,"h":4.465,"l":4.442,"n":111,"o":4.465,"t":"2026-10-19T17:35:00Z","v":8640,"vw":4.455641},{"c":4.44,"h":4.45,"l":4.425,"n":170,"o":4.45,"t":"2026-10-19T17:40:00Z","v":27648,"vw":4.438914},{"c":4.43,"h":4.435,"l":4.425,"n":182,"o":4.435,"t":"2026-10-19T17:45:00Z","v":12307,"vw":4.431708},{"c":4.435,"h":4.435,"l":4.435,"n":30,"o":4.435,"t":"2026-10-19T17:50:00Z","v":749,"vw":4.435},{"c":4.425,"h":4.445,"l":4.425,"n":166,"o":4.44,"t":"2026-10-19T17:55:00Z","v":17722,"vw":4.437314},{"c":4.415,"h":4.425,"l":4.415,"n":53,"o":4.425,"t":"2026-10-19T18:00:00Z","v":2008,"vw":4.417831},{"c":4.415,"h":4.42,"l":4.4101,"n":89,"o":4.415,"t":"2026-10-19T18:05:00Z","v":9139,"vw":4.413635},{"c":4.395,"h":4.415,"l":4.3909,"n":132,"o":4.41,"t":"2026-10-19T18:10:00Z","v":14320,"vw":4.400707},{"c":4.395,"h":4.4,"l":4.395,"n":45,"o":4.395,"t":"2026-10-19T18:15:00Z","v":1652,"vw":4.395673},{"c":4.445,"h":4.455,"l":4.395,"n":655,"o":4.395,"t":"2026-10-19T18:20:00Z","v":105998,"vw":4.418991},{"c":4.445,"h":4.445,"l":4.44,"n":73,"o":4.445,"t":"2026-10-19T18:25:00Z","v":2433,"vw":4.443112},{"c":4.44,"h":4.445,"l":4.435,"n":100,"o":4.445,"t":"2026-10-19T18:30:00Z","v":4489,"vw":4.44},{"c":4.395,"h":4.435,"l":4.385,"n":362,"o":4.435,"t":"2026-10-19T18:35:00Z","v":66548,"vw":4.401814},{"c":4.39,"h":4.4,"l":4.388,"n":233,"o":4.395,"t":"2026-10-19T18:40:00Z","v":27097,"vw":4.390248},{"c":4.415,"h":4.415,"l":4.395,"n":180,"o":4.395,"t":"2026-10-19T18:45:00Z","v":19605,"vw":4.400052},{"c":4.395,"h":4.415,"l":4.39,"n":225,"o":4.41,"t":"2026-10-19T18:50:00Z","v":24823,"vw":4.402409},{"c":4.405,"h":4.405,"l":4.395,"n":173,"o":4.395,"t":"2026-10-19T18:55:00Z","v":23403,"vw":4.396652},{"c":4.425,"h":4.43,"l":4.405,"n":190,"o":4.405,"t":"2026-10-19T19:00:00Z","v":15268,"vw":4.417932},{"c":4.425,"h":4.43,"l":4.425,"n":149,"o":4.425,"t":"2026-10-19T19:05:00Z","v":6282,"vw":4.425141},{"c":4.455,"h":4.455,"l":4.415,"n":480,"o":4.425,"t":"2026-10-19T19:10:00Z","v":62715,"vw":4.423949},{"c":4.465,"h":4.465,"l":4.455,"n":142,"o":4.455,"t":"2026-10-19T19:15:00Z","v":13052,"vw":4.458184},{"c":4.485,"h":4.49,"l":4.465,"n":237,"o":4.465,"t":"2026-10-19T19:20:00Z","v":14127,"vw":4.479573},{"c":4.495,"h":4.495,"l":4.485,"n":255,"o":4.49,"t":"2026-10-19T19:25:00Z","v":14833,"vw":4.489449},{"c":4.5,"h":4.5,"l":4.495,"n":132,"o":4.495,"t":"2026-10-19T19:30:00Z","v":9428,"vw":4.497299},{"c":4.53,"h":4.53,"l":4.495,"n":238,"o":4.495,"t":"2026-10-19T19:35:00Z","v":17770,"vw":4.509633},{"c":4.505,"h":4.53,"l":4.505,"n":281,"o":4.53,"t":"2026-10-19T19:40:00Z","v":24081,"vw":4.514837},{"c":4.475,"h":4.505,"l":4.475,"n":413,"o":4.505,"t":"2026-10-19T19:45:00Z","v":37299,"vw":4.487289},{"c":4.445,"h":4.47,"l":4.425,"n":528,"o":4.47,"t":"2026-10-19T19:50:00Z","v":66285,"vw":4.442824},{"c":4.475,"h":4.485,"l":4.445,"n":1501,"o":4.448,"t":"2026-10-19T19:55:00Z","v":203006,"vw":4.466731},{"c":4.48,"h":4.48,"l":4.48,"n":22,"o":4.48,"t":"2026-10-19T20:00:00Z","v":194743,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":22,"o":4.5,"t":"2026-10-19T20:20:00Z","v":1160,"vw":4.5},{"c":4.48,"h":4.51,"l":4.48,"n":10,"o":4.51,"t":"2026-10-20T13:05:00Z","v":526,"vw":4.494913},{"c":4.55,"h":4.55,"l":4.51,"n":60,"o":4.52,"t":"2026-10-20T13:30:00Z","v":5918,"vw":4.52371},{"c":4.59,"h":4.59,"l":4.555,"n":120,"o":4.57,"t":"2026-10-20T13:35:00Z","v":11370,"vw":4.571746},{"c":4.61,"h":4.61,"l":4.585,"n":63,"o":4.61,"t":"2026-10-20T13:40:00Z","v":7502,"vw":4.59765},{"c":4.655,"h":4.665,"l":4.6059,"n":189,"o":4.615,"t":"2026-10-20T13:45:00Z","v":24053,"vw":4.633332},{"c":4.66,"h":4.67,"l":4.635,"n":101,"o":4.66,"t":"2026-10-20T13:50:00Z","v":10815,"vw":4.653039},{"c":4.665,"h":4.665,"l":4.65,"n":107,"o":4.66,"t":"2026-10-20T13:55:00Z","v":15560,"vw":4.655024},{"c":4.62,"h":4.66,"l":4.62,"n":129,"o":4.66,"t":"2026-10-20T14:00:00Z","v":11039,"vw":4.643117},{"c":4.655,"h":4.655,"l":4.605,"n":118,"o":4.61,"t":"2026-10-20T14:05:00Z","v":11743,"vw":4.616983},{"c":4.695,"h":4.7,"l":4.655,"n":289,"o":4.655,"t":"2026-10-20T14:10:00Z","v":35417,"vw":4.681956},{"c":4.715,"h":4.715,"l":4.69,"n":129,"o":4.69,"t":"2026-10-20T14:15:00Z","v":8219,"vw":4.700397},{"c":4.715,"h":4.735,"l":4.715,"n":155,"o":4.715,"t":"2026-10-20T14:20:00Z","v":14168,"vw":4.724545},{"c":4.755,"h":4.7588,"l":4.705,"n":290,"o":4.715,"t":"2026-10-20T14:25:00Z","v":28298,"vw":4.720277},{"c":4.73,"h":4.755,"l":4.73,"n":268,"o":4.755,"t":"2026-10-20T14:30:00Z","v":25660,"vw":4.748184},{"c":4.74,"h":4.755,"l":4.74,"n":87,"o":4.74,"t":"2026-10-20T14:35:00Z","v":5734,"vw":4.74581},{"c":4.765,"h":4.765,"l":4.74,"n":140,"o":4.74,"t":"2026-10-20T14:40:00Z","v":6702,"vw":4.752484},{"c":4.8,"h":4.8,"l":4.77,"n":224,"o":4.77,"t":"2026-10-20T14:45:00Z","v":12327,"vw":4.779759},{"c":4.805,"h":4.81,"l":4.795,"n":154,"o":4.795,"t":"2026-10-20T14:50:00Z","v":8565,"vw":4.802707},{"c":4.84,"h":4.84,"l":4.805,"n":157,"o":4.805,"t":"2026-10-20T14:55:00Z","v":9015,"vw":4.823088},{"c":4.845,"h":4.845,"l":4.835,"n":206,"o":4.835,"t":"2026-10-20T15:00:00Z","v":10849,"vw":4.838586},{"c":4.845,"h":4.855,"l":4.84,"n":189,"o":4.845,"t":"2026-10-20T15:05:00Z","v":24200,"vw":4.849072},{"c":4.825,"h":4.845,"l":4.81,"n":239,"o":4.845,"t":"2026-10-20T15:10:00Z","v":25192,"vw":4.820912},{"c":4.815,"h":4.835,"l":4.815,"n":190,"o":4.83,"t":"2026-10-20T15:15:00Z","v":14970,"vw":4.829008},{"c":4.805,"h":4.815,"l":4.8,"n":166,"o":4.815,"t":"2026-10-20T15:20:00Z","v":9487,"vw":4.809492},{"c":4.8001,"h":4.8001,"l":4.8,"n":44,"o":4.8,"t":"2026-10-20T15:25:00Z","v":961,"vw":4.800023},{"c":4.8,"h":4.815,"l":4.8,"n":115,"o":4.81,"t":"2026-10-20T15:30:00Z","v":3859,"vw":4.80989},{"c":4.815,"h":4.815,"l":4.81,"n":67,"o":4.81,"t":"2026-10-20T15:35:00Z","v":2174,"vw":4.81095},{"c":4.83,"h":4.8391,"l":4.82,"n":120,"o":4.82,"t":"2026-10-20T15:40:00Z","v":7813,"vw":4.82724},{"c":4.8212,"h":4.825,"l":4.8212,"n":57,"o":4.825,"t":"2026-10-20T15:45:00Z","v":1085,"vw":4.822467},{"c":4.825,"h":4.83,"l":4.8212,"n":93,"o":4.8212,"t":"2026-10-20T15:50:00Z","v":2716,"vw":4.825625},{"c":4.83,"h":4.835,"l":4.825,"n":93,"o":4.835,"t":"2026-10-20T15:55:00Z","v":5009,"vw":4.830159},{"c":4.82,"h":4.8328,"l":4.82,"n":121,"o":4.8328,"t":"2026-10-20T16:00:00Z","v":7001,"vw":4.826742},{"c":4.825,"h":4.835,"l":4.79,"n":260,"o":4.8101,"t":"2026-10-20T16:05:00Z","v":27723,"vw":4.80772},{"c":4.805,"h":4.82,"l":4.805,"n":69,"o":4.82,"t":"2026-10-20T16:10:00Z","v":4828,"vw":4.812521},{"c":4.81,"h":4.81,"l":4.81,"n":67,"o":4.81,"t":"2026-10-20T16:15:00Z","v":3905,"vw":4.81},{"c":4.805,"h":4.81,"l":4.805,"n":103,"o":4.81,"t":"2026-10-20T16:20:00Z","v":3520,"vw":4.807705},{"c":4.825,"h":4.825,"l":4.8,"n":109,"o":4.8,"t":"2026-10-20T16:25:00Z","v":6806,"vw":4.810691},{"c":4.825,"h":4.825,"l":4.82,"n":69,"o":4.825,"t":"2026-10-20T16:30:00Z","v":2002,"vw":4.824117},{"c":4.83,"h":4.83,"l":4.82,"n":41,"o":4.82,"t":"2026-10-20T16:35:00Z","v":6091,"vw":4.829821},{"c":4.86,"h":4.865,"l":4.835,"n":123,"o":4.835,"t":"2026-10-20T16:40:00Z","v":9667,"vw":4.853987},{"c":4.87,"h":4.87,"l":4.86,"n":93,"o":4.86,"t":"2026-10-20T16:45:00Z","v":4563,"vw":4.866684},{"c":4.855,"h":4.8759,"l":4.855,"n":134,"o":4.87,"t":"2026-10-20T16:50:00Z","v":7413,"vw":4.864702},{"c":4.855,"h":4.855,"l":4.855,"n":13,"o":4.855,"t":"2026-10-20T16:55:00Z","v":422,"vw":4.855},{"c":4.85,"h":4.855,"l":4.835,"n":244,"o":4.855,"t":"2026-10-20T17:00:00Z","v":25768,"vw":4.844285},{"c":4.84,"h":4.845,"l":4.84,"n":77,"o":4.845,"t":"2026-10-20T17:05:00Z","v":1237,"vw":4.843175},{"c":4.85,"h":4.855,"l":4.84,"n":153,"o":4.85,"t":"2026-10-20T17:10:00Z","v":15399,"vw":4.848124},{"c":4.87,"h":4.875,"l":4.855,"n":125,"o":4.855,"t":"2026-10-20T17:15:00Z","v":13917,"vw":4.870333},{"c":4.865,"h":4.87,"l":4.865,"n":86,"o":4.87,"t":"2026-10-20T17:20:00Z","v":10273,"vw":4.869377},{"c":4.865,"h":4.87,"l":4.86,"n":138,"o":4.87,"t":"2026-10-20T17:25:00Z","v":6403,"vw":4.866683},{"c":4.865,"h":4.865,"l":4.8612,"n":113,"o":4.865,"t":"2026-10-20T17:30:00Z","v":2190,"vw":4.864332},{"c":4.875,"h":4.89,"l":4.86,"n":153,"o":4.865,"t":"2026-10-20T17:35:00Z","v":14902,"vw":4.873878},{"c":4.865,"h":4.87,"l":4.865,"n":91,"o":4.87,"t":"2026-10-20T17:40:00Z","v":4492,"vw":4.868015},{"c":4.855,"h":4.87,"l":4.855,"n":127,"o":4.87,"t":"2026-10-20T17:45:00Z","v":4218,"vw":4.85931},{"c":4.88,"h":4.88,"l":4.85,"n":222,"o":4.855,"t":"2026-10-20T17:50:00Z","v":23132,"vw":4.867607},{"c":4.8799,"h":4.885,"l":4.8799,"n":140,"o":4.88,"t":"2026-10-20T17:55:00Z","v":7892,"vw":4.88135},{"c":4.8697,"h":4.88,"l":4.865,"n":182,"o":4.875,"t":"2026-10-20T18:00:00Z","v":22229,"vw":4.871474},{"c":4.85,"h":4.865,"l":4.845,"n":174,"o":4.865,"t":"2026-10-20T18:05:00Z","v":17511,"vw":4.855094},{"c":4.865,"h":4.865,"l":4.855,"n":145,"o":4.86,"t":"2026-10-20T18:10:00Z","v":9519,"vw":4.86017},{"c":4.865,"h":4.865,"l":4.865,"n":36,"o":4.865,"t":"2026-10-20T18:15:00Z","v":2085,"vw":4.865},{"c":4.865,"h":4.865,"l":4.855,"n":138,"o":4.86,"t":"2026-10-20T18:20:00Z","v":9262,"vw":4.859421},{"c":4.86,"h":4.865,"l":4.86,"n":134,"o":4.86,"t":"2026-10-20T18:25:00Z","v":4240,"vw":4.861535},{"c":4.87,"h":4.87,"l":4.855,"n":155,"o":4.855,"t":"2026-10-20T18:30:00Z","v":11162,"vw":4.862548},{"c":4.865,"h":4.875,"l":4.865,"n":104,"o":4.875,"t":"2026-10-20T18:35:00Z","v":9521,"vw":4.872649},{"c":4.86,"h":4.865,"l":4.855,"n":151,"o":4.865,"t":"2026-10-20T18:40:00Z","v":6712,"vw":4.86},{"c":4.855,"h":4.875,"l":4.855,"n":208,"o":4.865,"t":"2026-10-20T18:45:00Z","v":18007,"vw":4.860875},{"c":4.855,"h":4.86,"l":4.855,"n":111,"o":4.855,"t":"2026-10-20T18:50:00Z","v":8975,"vw":4.85527},{"c":4.855,"h":4.86,"l":4.855,"n":96,"o":4.855,"t":"2026-10-20T18:55:00Z","v":3329,"vw":4.856224},{"c":4.87,"h":4.875,"l":4.86,"n":185,"o":4.86,"t":"2026-10-20T19:00:00Z","v":34205,"vw":4.868806},{"c":4.875,"h":4.875,"l":4.865,"n":130,"o":4.875,"t":"2026-10-20T19:05:00Z","v":9983,"vw":4.871544},{"c":4.865,"h":4.875,"l":4.865,"n":105,"o":4.875,"t":"2026-10-20T19:10:00Z","v":6018,"vw":4.869339},{"c":4.87,"h":4.87,"l":4.87,"n":34,"o":4.87,"t":"2026-10-20T19:15:00Z","v":1945,"vw":4.87},{"c":4.865,"h":4.88,"l":4.865,"n":99,"o":4.88,"t":"2026-10-20T19:20:00Z","v":5824,"vw":4.86971},{"c":4.87,"h":4.87,"l":4.865,"n":106,"o":4.865,"t":"2026-10-20T19:25:00Z","v":8131,"vw":4.869825},{"c":4.875,"h":4.875,"l":4.8601,"n":294,"o":4.861,"t":"2026-10-20T19:30:00Z","v":37893,"vw":4.868324},{"c":4.865,"h":4.875,"l":4.865,"n":219,"o":4.875,"t":"2026-10-20T19:35:00Z","v":14313,"vw":4.869888},{"c":4.865,"h":4.865,"l":4.85,"n":242,"o":4.865,"t":"2026-10-20T19:40:00Z","v":21216,"vw":4.859336},{"c":4.88,"h":4.88,"l":4.86,"n":196,"o":4.86,"t":"2026-10-20T19:45:00Z","v":16264,"vw":4.869266},{"c":4.875,"h":4.895,"l":4.87,"n":312,"o":4.88,"t":"2026-10-20T19:50:00Z","v":28642,"vw":4.8845},{"c":4.88,"h":4.89,"l":4.87,"n":1287,"o":4.875,"t":"2026-10-20T19:55:00Z","v":101485,"vw":4.881853},{"c":4.87,"h":4.87,"l":4.87,"n":20,"o":4.87,"t":"2026-10-20T20:00:00Z","v":176825,"vw":4.87},{"c":4.84,"h":4.84,"l":4.83,"n":10,"o":4.83,"t":"2026-10-20T21:00:00Z","v":2366,"vw":4.833454},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-20T21:35:00Z","v":1000,"vw":4.83},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T08:00:00Z","v":206,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T12:25:00Z","v":110,"vw":4.88},{"c":4.8941,"h":4.925,"l":4.89,"n":88,"o":4.9,"t":"2026-10-21T13:30:00Z","v":14071,"vw":4.905339},{"c":4.904,"h":4.91,"l":4.895,"n":30,"o":4.9,"t":"2026-10-21T13:35:00Z","v":5406,"vw":4.902191},{"c":4.905,"h":4.915,"l":4.9,"n":230,"o":4.915,"t":"2026-10-21T13:40:00Z","v":38711,"vw":4.903869},{"c":4.92,"h":4.94,"l":4.9,"n":200,"o":4.905,"t":"2026-10-21T13:45:00Z","v":22520,"vw":4.921581},{"c":4.88,"h":4.925,"l":4.88,"n":125,"o":4.92,"t":"2026-10-21T13:50:00Z","v":11791,"vw":4.903635},{"c":4.87,"h":4.88,"l":4.8642,"n":78,"o":4.88,"t":"2026-10-21T13:55:00Z","v":11461,"vw":4.874549},{"c":4.805,"h":4.87,"l":4.8,"n":108,"o":4.87,"t":"2026-10-21T14:00:00Z","v":7809,"vw":4.834375},{"c":4.81,"h":4.81,"l":4.78,"n":109,"o":4.795,"t":"2026-10-21T14:05:00Z","v":29600,"vw":4.798588},{"c":4.81,"h":4.825,"l":4.8012,"n":95,"o":4.82,"t":"2026-10-21T14:10:00Z","v":6805,"vw":4.810671},{"c":4.79,"h":4.815,"l":4.79,"n":213,"o":4.815,"t":"2026-10-21T14:15:00Z","v":24676,"vw":4.801794},{"c":4.8,"h":4.81,"l":4.795,"n":138,"o":4.8,"t":"2026-10-21T14:20:00Z","v":9313,"vw":4.802475},{"c":4.82,"h":4.83,"l":4.8,"n":130,"o":4.8,"t":"2026-10-21T14:25:00Z","v":10501,"vw":4.816804},{"c":4.83,"h":4.83,"l":4.82,"n":78,"o":4.82,"t":"2026-10-21T14:30:00Z","v":6215,"vw":4.823351},{"c":4.86,"h":4.87,"l":4.84,"n":180,"o":4.84,"t":"2026-10-21T14:35:00Z","v":20422,"vw":4.851788},{"c":4.88,"h":4.895,"l":4.865,"n":136,"o":4.865,"t":"2026-10-21T14:40:00Z","v":16393,"vw":4.879578},{"c":4.9,"h":4.9,"l":4.875,"n":71,"o":4.875,"t":"2026-10-21T14:45:00Z","v":6090,"vw":4.889649},{"c":4.91,"h":4.92,"l":4.895,"n":121,"o":4.9,"t":"2026-10-21T14:50:00Z","v":10347,"vw":4.909314},{"c":4.915,"h":4.915,"l":4.91,"n":24,"o":4.91,"t":"2026-10-21T14:55:00Z","v":1984,"vw":4.912667},{"c":4.915,"h":4.915,"l":4.9,"n":87,"o":4.915,"t":"2026-10-21T15:00:00Z","v":9228,"vw":4.90771},{"c":4.8851,"h":4.915,"l":4.885,"n":83,"o":4.915,"t":"2026-10-21T15:05:00Z","v":7666,"vw":4.898192},{"c":4.895,"h":4.895,"l":4.89,"n":34,"o":4.89,"t":"2026-10-21T15:10:00Z","v":2070,"vw":4.892103},{"c":4.895,"h":4.9,"l":4.89,"n":104,"o":4.895,"t":"2026-10-21T15:15:00Z","v":11371,"vw":4.893823},{"c":4.9,"h":4.9,"l":4.895,"n":33,"o":4.895,"t":"2026-10-21T15:20:00Z","v":1387,"vw":4.897066},{"c":4.915,"h":4.915,"l":4.9,"n":119,"o":4.9,"t":"2026-10-21T15:25:00Z","v":9047,"vw":4.905338},{"c":4.93,"h":4.93,"l":4.9189,"n":76,"o":4.9189,"t":"2026-10-21T15:30:00Z","v":3989,"vw":4.924179},{"c":4.835,"h":4.93,"l":4.81,"n":383,"o":4.93,"t":"2026-10-21T15:35:00Z","v":53996,"vw":4.862096},{"c":4.785,"h":4.835,"l":4.775,"n":325,"o":4.835,"t":"2026-10-21T15:40:00Z","v":52086,"vw":4.794708},{"c":4.805,"h":4.805,"l":4.78,"n":422,"o":4.78,"t":"2026-10-21T15:45:00Z","v":69073,"vw":4.789039},{"c":4.805,"h":4.805,"l":4.795,"n":173,"o":4.805,"t":"2026-10-21T15:50:00Z","v":23100,"vw":4.80256},{"c":4.81,"h":4.825,"l":4.805,"n":189,"o":4.805,"t":"2026-10-21T15:55:00Z","v":21427,"vw":4.81576},{"c":4.805,"h":4.815,"l":4.805,"n":83,"o":4.81,"t":"2026-10-21T16:00:00Z","v":7982,"vw":4.8102},{"c":4.8,"h":4.805,"l":4.8,"n":45,"o":4.8,"t":"2026-10-21T16:05:00Z","v":1552,"vw":4.802167},{"c":4.775,"h":4.81,"l":4.77,"n":187,"o":4.805,"t":"2026-10-21T16:10:00Z","v":25052,"vw":4.791511},{"c":4.785,"h":4.785,"l":4.775,"n":90,"o":4.775,"t":"2026-10-21T16:15:00Z","v":8159,"vw":4.77917},{"c":4.79,"h":4.79,"l":4.785,"n":101,"o":4.785,"t":"2026-10-21T16:20:00Z","v":6349,"vw":4.785212},{"c":4.795,"h":4.795,"l":4.785,"n":145,"o":4.785,"t":"2026-10-21T16:25:00Z","v":9147,"vw":4.789113},{"c":4.795,"h":4.8,"l":4.795,"n":77,"o":4.795,"t":"2026-10-21T16:30:00Z","v":3125,"vw":4.797826},{"c":4.8,"h":4.8,"l":4.785,"n":249,"o":4.795,"t":"2026-10-21T16:35:00Z","v":26187,"vw":4.790316},{"c":4.785,"h":4.795,"l":4.785,"n":80,"o":4.795,"t":"2026-10-21T16:40:00Z","v":10661,"vw":4.788398},{"c":4.785,"h":4.785,"l":4.78,"n":65,"o":4.785,"t":"2026-10-21T16:45:00Z","v":4620,"vw":4.782098},{"c":4.785,"h":4.795,"l":4.785,"n":147,"o":4.785,"t":"2026-10-21T16:50:00Z","v":25893,"vw":4.790095},{"c":4.795,"h":4.8,"l":4.79,"n":76,"o":4.79,"t":"2026-10-21T16:55:00Z","v":6891,"vw":4.791529},{"c":4.79,"h":4.795,"l":4.785,"n":99,"o":4.795,"t":"2026-10-21T17:00:00Z","v":12811,"vw":4.789987},{"c":4.785,"h":4.795,"l":4.785,"n":67,"o":4.79,"t":"2026-10-21T17:05:00Z","v":8479,"vw":4.788004},{"c":4.785,"h":4.785,"l":4.775,"n":100,"o":4.7801,"t":"2026-10-21T17:10:00Z","v":10429,"vw":4.780551},{"c":4.785,"h":4.785,"l":4.78,"n":33,"o":4.785,"t":"2026-10-21T17:15:00Z","v":1536,"vw":4.78346},{"c":4.775,"h":4.79,"l":4.775,"n":54,"o":4.79,"t":"2026-10-21T17:20:00Z","v":5872,"vw":4.77999},{"c":4.78,"h":4.785,"l":4.78,"n":67,"o":4.78,"t":"2026-10-21T17:25:00Z","v":7051,"vw":4.780315},{"c":4.785,"h":4.785,"l":4.775,"n":90,"o":4.78,"t":"2026-10-21T17:30:00Z","v":10028,"vw":4.78005},{"c":4.785,"h":4.785,"l":4.785,"n":52,"o":4.785,"t":"2026-10-21T17:35:00Z","v":2252,"vw":4.785},{"c":4.7988,"h":4.7988,"l":4.78,"n":100,"o":4.78,"t":"2026-10-21T17:40:00Z","v":17516,"vw":4.787963},{"c":4.8,"h":4.805,"l":4.795,"n":86,"o":4.795,"t":"2026-10-21T17:45:00Z","v":8462,"vw":4.799069},{"c":4.805,"h":4.805,"l":4.795,"n":91,"o":4.805,"t":"2026-10-21T17:50:00Z","v":12219,"vw":4.800641},{"c":4.81,"h":4.81,"l":4.805,"n":35,"o":4.81,"t":"2026-10-21T17:55:00Z","v":3733,"vw":4.807858},{"c":4.82,"h":4.82,"l":4.805,"n":82,"o":4.805,"t":"2026-10-21T18:00:00Z","v":6751,"vw":4.808782},{"c":4.845,"h":4.85,"l":4.81,"n":193,"o":4.82,"t":"2026-10-21T18:05:00Z","v":22057,"vw":4.824767},{"c":4.87,"h":4.87,"l":4.85,"n":94,"o":4.85,"t":"2026-10-21T18:10:00Z","v":5938,"vw":4.859267},{"c":4.855,"h":4.87,"l":4.855,"n":105,"o":4.87,"t":"2026-10-21T18:15:00Z","v":11627,"vw":4.859873},{"c":4.855,"h":4.855,"l":4.855,"n":11,"o":4.855,"t":"2026-10-21T18:20:00Z","v":2517,"vw":4.855},{"c":4.845,"h":4.85,"l":4.845,"n":45,"o":4.85,"t":"2026-10-21T18:25:00Z","v":5657,"vw":4.848445},{"c":4.855,"h":4.855,"l":4.845,"n":88,"o":4.845,"t":"2026-10-21T18:30:00Z","v":4455,"vw":4.85005},{"c":4.855,"h":4.855,"l":4.85,"n":29,"o":4.855,"t":"2026-10-21T18:35:00Z","v":2803,"vw":4.854275},{"c":4.855,"h":4.86,"l":4.855,"n":47,"o":4.855,"t":"2026-10-21T18:40:00Z","v":3285,"vw":4.856018},{"c":4.85,"h":4.86,"l":4.84,"n":180,"o":4.86,"t":"2026-10-21T18:45:00Z","v":23720,"vw":4.849908},{"c":4.865,"h":4.865,"l":4.845,"n":126,"o":4.845,"t":"2026-10-21T18:50:00Z","v":18091,"vw":4.852401},{"c":4.825,"h":4.865,"l":4.825,"n":138,"o":4.865,"t":"2026-10-21T18:55:00Z","v":18660,"vw":4.848607},{"c":4.81,"h":4.825,"l":4.81,"n":167,"o":4.82,"t":"2026-10-21T19:00:00Z","v":19543,"vw":4.816942},{"c":4.805,"h":4.815,"l":4.805,"n":65,"o":4.81,"t":"2026-10-21T19:05:00Z","v":7082,"vw":4.810324},{"c":4.805,"h":4.805,"l":4.795,"n":132,"o":4.805,"t":"2026-10-21T19:10:00Z","v":14052,"vw":4.799846},{"c":4.8,"h":4.815,"l":4.8,"n":161,"o":4.805,"t":"2026-10-21T19:15:00Z","v":16446,"vw":4.808624},{"c":4.805,"h":4.82,"l":4.805,"n":192,"o":4.805,"t":"2026-10-21T19:20:00Z","v":17938,"vw":4.810448},{"c":4.815,"h":4.815,"l":4.805,"n":137,"o":4.805,"t":"2026-10-21T19:25:00Z","v":10859,"vw":4.810782},{"c":4.805,"h":4.815,"l":4.805,"n":207,"o":4.81,"t":"2026-10-21T19:30:00Z","v":26836,"vw":4.80996},{"c":4.79,"h":4.805,"l":4.79,"n":168,"o":4.805,"t":"2026-10-21T19:35:00Z","v":18949,"vw":4.794966},{"c":4.775,"h":4.79,"l":4.775,"n":137,"o":4.785,"t":"2026-10-21T19:40:00Z","v":15887,"vw":4.781431},{"c":4.785,"h":4.785,"l":4.77,"n":260,"o":4.775,"t":"2026-10-21T19:45:00Z","v":23416,"vw":4.778571},{"c":4.795,"h":4.795,"l":4.78,"n":417,"o":4.785,"t":"2026-10-21T19:50:00Z","v":52107,"vw":4.790158},{"c":4.85,"h":4.85,"l":4.79,"n":1280,"o":4.795,"t":"2026-10-21T19:55:00Z","v":194602,"vw":4.820735},{"c":4.83,"h":4.83,"l":4.83,"n":14,"o":4.83,"t":"2026-10-21T20:00:00Z","v":157977,"vw":4.83},{"c":4.9199,"h":4.9199,"l":4.83,"n":27,"o":4.84,"t":"2026-10-22T13:30:00Z","v":5386,"vw":4.84841},{"c":4.835,"h":4.9199,"l":4.835,"n":74,"o":4.9199,"t":"2026-10-22T13:35:00Z","v":11575,"vw":4.877509},{"c":4.89,"h":4.89,"l":4.8519,"n":68,"o":4.86,"t":"2026-10-22T13:40:00Z","v":5200,"vw":4.873232},{"c":4.86,"h":4.89,"l":4.855,"n":220,"o":4.89,"t":"2026-10-22T13:45:00Z","v":18738,"vw":4.871005},{"c":4.865,"h":4.87,"l":4.84,"n":134,"o":4.86,"t":"2026-10-22T13:50:00Z","v":8484,"vw":4.857863},{"c":4.885,"h":4.885,"l":4.87,"n":77,"o":4.87,"t":"2026-10-22T13:55:00Z","v":6553,"vw":4.872451},{"c":4.89,"h":4.89,"l":4.88,"n":76,"o":4.88,"t":"2026-10-22T14:00:00Z","v":4790,"vw":4.881819},{"c":4.87,"h":4.885,"l":4.865,"n":107,"o":4.885,"t":"2026-10-22T14:05:00Z","v":8082,"vw":4.872899},{"c":4.885,"h":4.9,"l":4.87,"n":195,"o":4.87,"t":"2026-10-22T14:10:00Z","v":22185,"vw":4.881354},{"c":4.87,"h":4.885,"l":4.865,"n":137,"o":4.885,"t":"2026-10-22T14:15:00Z","v":8771,"vw":4.873855},{"c":4.855,"h":4.87,"l":4.85,"n":98,"o":4.87,"t":"2026-10-22T14:20:00Z","v":8210,"vw":4.862},{"c":4.855,"h":4.855,"l":4.85,"n":79,"o":4.855,"t":"2026-10-22T14:25:00Z","v":6137,"vw":4.852011},{"c":4.86,"h":4.86,"l":4.85,"n":58,"o":4.855,"t":"2026-10-22T14:30:00Z","v":5360,"vw":4.855362},{"c":4.88,"h":4.88,"l":4.86,"n":64,"o":4.865,"t":"2026-10-22T14:35:00Z","v":4720,"vw":4.868229},{"c":4.91,"h":4.91,"l":4.88,"n":72,"o":4.88,"t":"2026-10-22T14:40:00Z","v":8104,"vw":4.896525},{"c":4.875,"h":4.91,"l":4.875,"n":127,"o":4.905,"t":"2026-10-22T14:45:00Z","v":11366,"vw":4.889963},{"c":4.9,"h":4.9,"l":4.88,"n":109,"o":4.88,"t":"2026-10-22T14:50:00Z","v":8971,"vw":4.887908},{"c":4.91,"h":4.91,"l":4.905,"n":73,"o":4.905,"t":"2026-10-22T14:55:00Z","v":2896,"vw":4.907871},{"c":4.905,"h":4.91,"l":4.905,"n":103,"o":4.91,"t":"2026-10-22T15:00:00Z","v":7834,"vw":4.908406},{"c":4.901,"h":4.91,"l":4.901,"n":44,"o":4.91,"t":"2026-10-22T15:05:00Z","v":3046,"vw":4.908419},{"c":4.89,"h":4.9,"l":4.8801,"n":77,"o":4.9,"t":"2026-10-22T15:10:00Z","v":9638,"vw":4.891526},{"c":4.905,"h":4.905,"l":4.895,"n":79,"o":4.895,"t":"2026-10-22T15:15:00Z","v":7960,"vw":4.899546},{"c":4.9291,"h":4.9291,"l":4.905,"n":84,"o":4.905,"t":"2026-10-22T15:20:00Z","v":14856,"vw":4.91574},{"c":4.935,"h":4.935,"l":4.9201,"n":92,"o":4.93,"t":"2026-10-22T15:25:00Z","v":7877,"vw":4.929574},{"c":4.905,"h":4.935,"l":4.905,"n":90,"o":4.935,"t":"2026-10-22T15:30:00Z","v":7792,"vw":4.920976},{"c":4.895,"h":4.905,"l":4.89,"n":58,"o":4.905,"t":"2026-10-22T15:35:00Z","v":5239,"vw":4.899878},{"c":4.885,"h":4.895,"l":4.885,"n":63,"o":4.895,"t":"2026-10-22T15:40:00Z","v":3856,"vw":4.890249},{"c":4.885,"h":4.89,"l":4.885,"n":51,"o":4.89,"t":"2026-10-22T15:45:00Z","v":3187,"vw":4.889248},{"c":4.905,"h":4.905,"l":4.89,"n":59,"o":4.89,"t":"2026-10-22T15:50:00Z","v":4535,"vw":4.894461},{"c":4.92,"h":4.92,"l":4.905,"n":47,"o":4.905,"t":"2026-10-22T15:55:00Z","v":2557,"vw":4.911893},{"c":4.885,"h":4.92,"l":4.88,"n":121,"o":4.92,"t":"2026-10-22T16:00:00Z","v":11510,"vw":4.897126},{"c":4.875,"h":4.885,"l":4.87,"n":31,"o":4.88,"t":"2026-10-22T16:05:00Z","v":2451,"vw":4.879881},{"c":4.865,"h":4.875,"l":4.86,"n":123,"o":4.87,"t":"2026-10-22T16:10:00Z","v":9479,"vw":4.869301},{"c":4.8712,"h":4.875,"l":4.865,"n":65,"o":4.865,"t":"2026-10-22T16:15:00Z","v":5561,"vw":4.870206},{"c":4.87,"h":4.875,"l":4.865,"n":82,"o":4.875,"t":"2026-10-22T16:20:00Z","v":10201,"vw":4.870334},{"c":4.875,"h":4.8799,"l":4.87,"n":24,"o":4.875,"t":"2026-10-22T16:25:00Z","v":3281,"vw":4.878236},{"c":4.855,"h":4.875,"l":4.855,"n":57,"o":4.875,"t":"2026-10-22T16:30:00Z","v":5183,"vw":4.863618},{"c":4.825,"h":4.855,"l":4.825,"n":68,"o":4.855,"t":"2026-10-22T16:35:00Z","v":6810,"vw":4.840906},{"c":4.8112,"h":4.83,"l":4.8112,"n":47,"o":4.825,"t":"2026-10-22T16:40:00Z","v":5236,"vw":4.820922},{"c":4.805,"h":4.815,"l":4.805,"n":57,"o":4.815,"t":"2026-10-22T16:45:00Z","v":4668,"vw":4.809059},{"c":4.825,"h":4.825,"l":4.805,"n":96,"o":4.805,"t":"2026-10-22T16:50:00Z","v":9817,"vw":4.816248},{"c":4.825,"h":4.825,"l":4.825,"n":30,"o":4.825,"t":"2026-10-22T16:55:00Z","v":1184,"vw":4.825},{"c":4.815,"h":4.825,"l":4.81,"n":78,"o":4.825,"t":"2026-10-22T17:00:00Z","v":5234,"vw":4.819211},{"c":4.815,"h":4.815,"l":4.805,"n":116,"o":4.815,"t":"2026-10-22T17:05:00Z","v":8719,"vw":4.810295},{"c":4.815,"h":4.82,"l":4.815,"n":34,"o":4.815,"t":"2026-10-22T17:10:00Z","v":3683,"vw":4.817709},{"c":4.8,"h":4.81,"l":4.79,"n":167,"o":4.81,"t":"2026-10-22T17:15:00Z","v":24050,"vw":4.798542},{"c":4.83,"h":4.835,"l":4.79,"n":303,"o":4.79,"t":"2026-10-22T17:20:00Z","v":45726,"vw":4.80212},{"c":4.8215,"h":4.83,"l":4.82,"n":39,"o":4.83,"t":"2026-10-22T17:25:00Z","v":3764,"vw":4.826363},{"c":4.865,"h":4.87,"l":4.825,"n":196,"o":4.825,"t":"2026-10-22T17:30:00Z","v":25369,"vw":4.84927},{"c":4.875,"h":4.88,"l":4.87,"n":78,"o":4.87,"t":"2026-10-22T17:35:00Z","v":5587,"vw":4.874841},{"c":4.89,"h":4.89,"l":4.875,"n":108,"o":4.875,"t":"2026-10-22T17:40:00Z","v":13439,"vw":4.885055},{"c":4.88,"h":4.89,"l":4.873,"n":114,"o":4.885,"t":"2026-10-22T17:45:00Z","v":11329,"vw":4.881561},{"c":4.91,"h":4.92,"l":4.875,"n":129,"o":4.875,"t":"2026-10-22T17:50:00Z","v":26379,"vw":4.892827},{"c":4.91,"h":4.915,"l":4.905,"n":67,"o":4.91,"t":"2026-10-22T17:55:00Z","v":9881,"vw":4.910367},{"c":4.88,"h":4.91,"l":4.875,"n":124,"o":4.91,"t":"2026-10-22T18:00:00Z","v":18202,"vw":4.894836},{"c":4.895,"h":4.895,"l":4.875,"n":117,"o":4.875,"t":"2026-10-22T18:05:00Z","v":17025,"vw":4.891422},{"c":4.905,"h":4.91,"l":4.89,"n":149,"o":4.895,"t":"2026-10-22T18:10:00Z","v":21660,"vw":4.89653},{"c":4.925,"h":4.925,"l":4.905,"n":112,"o":4.905,"t":"2026-10-22T18:15:00Z","v":15745,"vw":4.913838},{"c":4.915,"h":4.925,"l":4.91,"n":94,"o":4.925,"t":"2026-10-22T18:20:00Z","v":16323,"vw":4.91868},{"c":4.895,"h":4.915,"l":4.895,"n":224,"o":4.915,"t":"2026-10-22T18:25:00Z","v":18597,"vw":4.903317},{"c":4.89,"h":4.895,"l":4.89,"n":44,"o":4.89,"t":"2026-10-22T18:30:00Z","v":2772,"vw":4.89267},{"c":4.895,"h":4.895,"l":4.885,"n":147,"o":4.89,"t":"2026-10-22T18:35:00Z","v":10276,"vw":4.89},{"c":4.895,"h":4.905,"l":4.885,"n":130,"o":4.895,"t":"2026-10-22T18:40:00Z","v":18903,"vw":4.893986},{"c":4.905,"h":4.905,"l":4.895,"n":125,"o":4.9,"t":"2026-10-22T18:45:00Z","v":13588,"vw":4.898531},{"c":4.885,"h":4.905,"l":4.885,"n":81,"o":4.905,"t":"2026-10-22T18:50:00Z","v":12100,"vw":4.896235},{"c":4.885,"h":4.885,"l":4.88,"n":56,"o":4.88,"t":"2026-10-22T18:55:00Z","v":4551,"vw":4.884775},{"c":4.88,"h":4.895,"l":4.88,"n":145,"o":4.885,"t":"2026-10-22T19:00:00Z","v":17456,"vw":4.88746},{"c":4.905,"h":4.905,"l":4.885,"n":147,"o":4.885,"t":"2026-10-22T19:05:00Z","v":23184,"vw":4.894622},{"c":4.895,"h":4.9,"l":4.885,"n":111,"o":4.9,"t":"2026-10-22T19:10:00Z","v":15782,"vw":4.895614},{"c":4.905,"h":4.905,"l":4.895,"n":104,"o":4.895,"t":"2026-10-22T19:15:00Z","v":17567,"vw":4.900142},{"c":4.91,"h":4.91,"l":4.905,"n":106,"o":4.905,"t":"2026-10-22T19:20:00Z","v":11676,"vw":4.909005},{"c":4.915,"h":4.915,"l":4.9,"n":175,"o":4.905,"t":"2026-10-22T19:25:00Z","v":12331,"vw":4.909635},{"c":4.905,"h":4.915,"l":4.9,"n":131,"o":4.915,"t":"2026-10-22T19:30:00Z","v":20778,"vw":4.910804},{"c":4.875,"h":4.905,"l":4.875,"n":156,"o":4.9,"t":"2026-10-22T19:35:00Z","v":18572,"vw":4.888794},{"c":4.885,"h":4.89,"l":4.875,"n":216,"o":4.875,"t":"2026-10-22T19:40:00Z","v":21058,"vw":4.882508},{"c":4.9,"h":4.9,"l":4.88,"n":280,"o":4.8895,"t":"2026-10-22T19:45:00Z","v":21273,"vw":4.889032},{"c":4.905,"h":4.91,"l":4.895,"n":186,"o":4.895,"t":"2026-10-22T19:50:00Z","v":23264,"vw":4.90285},{"c":4.895,"h":4.915,"l":4.88,"n":1041,"o":4.905,"t":"2026-10-22T19:55:00Z","v":194540,"vw":4.898097},{"c":4.89,"h":4.89,"l":4.89,"n":25,"o":4.89,"t":"2026-10-22T20:00:00Z","v":193662,"vw":4.89},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-22T21:55:00Z","v":50000,"vw":4.8}],"history":[{"c":23.19,"h":23.81,"l":22.88,"n":20698,"o":23.8,"t":"2024-10-21T04:00:00Z","v":2154143,"vw":23.321956},{"c":22.96,"h":23.54,"l":22.63,"n":16282,"o":23.3,"t":"2024-10-22T04:00:00Z","v":1601548,"vw":22.994541},{"c":22.4,"h":23.08,"l":22.13,"n":16244,"o":22.83,"t":"2024-10-23T04:00:00Z","v":1561832,"vw":22.443065},{"c":22.77,"h":23.915,"l":22.74,"n":22146,"o":23.01,"t":"2024-10-24T04:00:00Z","v":2244699,"vw":23.124345},{"c":24.02,"h":24.775,"l":22.96,"n":25484,"o":23.06,"t":"2024-10-25T04:00:00Z","v":2455254,"vw":24.169762},{"c":23.61,"h":24.24,"l":23.59,"n":14237,"o":24.17,"t":"2024-10-28T04:00:00Z","v":1450086,"vw":23.759624},{"c":23.27,"h":23.55,"l":22.945,"n":10006,"o":23.47,"t":"2024-10-29T04:00:00Z","v":832322,"vw":23.199759},{"c":24.14,"h":24.4,"l":22.9,"n":15306,"o":22.9,"t":"2024-10-30T04:00:00Z","v":1730877,"vw":24.085862},{"c":23.35,"h":24.57,"l":23.05,"n":14417,"o":24.12,"t":"2024-10-31T04:00:00Z","v":1325001,"vw":23.501329},{"c":23.46,"h":23.78,"l":23.2,"n":12692,"o":23.55,"t":"2024-11-01T04:00:00Z","v":1009619,"vw":23.453624},{"c":23.36,"h":24.215,"l":23.34,"n":13333,"o":23.44,"t":"2024-11-04T05:00:00Z","v":1205754,"vw":23.612446},{"c":23.57,"h":23.81,"l":23.13,"n":12141,"o":23.13,"t":"2024-11-05T05:00:00Z","v":1032582,"vw":23.60256},{"c":24.77,"h":25.22,"l":23.89,"n":20068,"o":24.8,"t":"2024-11-06T05:00:00Z","v":2035720,"vw":24.61},{"c":24.57,"h":25.055,"l":24.26,"n":22077,"o":24.75,"t":"2024-11-07T05:00:00Z","v":2632148,"vw":24.7578},{"c":13.36,"h":15.51,"l":13.31,"n":124705,"o":14.4,"t":"2024-11-08T05:00:00Z","v":20358923,"vw":14.045592},{"c":15.13,"h":15.2442,"l":13.46,"n":62347,"o":13.71,"t":"2024-11-11T05:00:00Z","v":8473999,"vw":14.748992},{"c":14.44,"h":15.56,"l":14.18,"n":31412,"o":15.1,"t":"2024-11-12T05:00:00Z","v":3745283,"vw":14.545009},{"c":12.75,"h":14.53,"l":12.37,"n":39010,"o":14.53,"t":"2024-11-13T05:00:00Z","v":4747689,"vw":13.066162},{"c":12.67,"h":12.89,"l":12.31,"n":24683,"o":12.72,"t":"2024-11-14T05:00:00Z","v":3091711,"vw":12.558163},{"c":12.38,"h":12.81,"l":12.18,"n":24836,"o":12.81,"t":"2024-11-15T05:00:00Z","v":3124667,"vw":12.4142},{"c":12.35,"h":12.62,"l":12.23,"n":16004,"o":12.26,"t":"2024-11-18T05:00:00Z","v":1878703,"vw":12.40861},{"c":11.95,"h":12.37,"l":11.91,"n":17159,"o":12.16,"t":"2024-11-19T05:00:00Z","v":3396125,"vw":12.099955},{"c":11.31,"h":11.88,"l":11.2,"n":19594,"o":11.87,"t":"2024-11-20T05:00:00Z","v":2496070,"vw":11.416357},{"c":11.59,"h":11.69,"l":11.17,"n":19394,"o":11.23,"t":"2024-11-21T05:00:00Z","v":2987159,"vw":11.495717},{"c":11.25,"h":11.8,"l":11.18,"n":16374,"o":11.61,"t":"2024-11-22T05:00:00Z","v":1967747,"vw":11.365964},{"c":12.21,"h":12.395,"l":11.42,"n":21616,"o":11.45,"t":"2024-11-25T05:00:00Z","v":3031258,"vw":12.006721},{"c":13.26,"h":13.44,"l":12.05,"n":26560,"o":12.08,"t":"2024-11-26T05:00:00Z","v":3569035,"vw":12.986586},{"c":12.93,"h":13.615,"l":12.83,"n":15995,"o":13.14,"t":"2024-11-27T05:00:00Z","v":2297364,"vw":13.055379},{"c":12.92,"h":13.21,"l":12.84,"n":10309,"o":13.01,"t":"2024-11-29T05:00:00Z","v":1102713,"vw":12.95738},{"c":12.71,"h":12.98,"l":12.62,"n":15774,"o":12.95,"t":"2024-12-02T05:00:00Z","v":2012906,"vw":12.728481},{"c":11.71,"h":12.8,"l":11.69,"n":22402,"o":12.68,"t":"2024-12-03T05:00:00Z","v":2474292,"vw":11.941271},{"c":11.51,"h":11.73,"l":11.38,"n":27612,"o":11.53,"t":"2024-12-04T05:00:00Z","v":6137503,"vw":11.554786},{"c":11.25,"h":11.64,"l":11.1,"n":17599,"o":11.51,"t":"2024-12-05T05:00:00Z","v":2345304,"vw":11.288268},{"c":11.15,"h":11.49,"l":10.82,"n":19597,"o":11.39,"t":"2024-12-06T05:00:00Z","v":2375507,"vw":11.100153},{"c":11.07,"h":11.4,"l":11,"n":14003,"o":11.25,"t":"2024-12-09T05:00:00Z","v":1606125,"vw":11.121259},{"c":11.43,"h":11.54,"l":10.9,"n":26011,"o":11.06,"t":"2024-12-10T05:00:00Z","v":4011687,"vw":11.359327},{"c":11.95,"h":12.005,"l":11.3,"n":20520,"o":11.44,"t":"2024-12-11T05:00:00Z","v":2956260,"vw":11.791652},{"c":11.4,"h":11.88,"l":11.3,"n":23280,"o":11.85,"t":"2024-12-12T05:00:00Z","v":2548544,"vw":11.485545},{"c":11.38,"h":11.88,"l":11.12,"n":21659,"o":11.44,"t":"2024-12-13T05:00:00Z","v":2314854,"vw":11.326487},{"c":11.1,"h":11.525,"l":11.04,"n":15322,"o":11.28,"t":"2024-12-16T05:00:00Z","v":2147698,"vw":11.197576},{"c":10.87,"h":11.1575,"l":10.7,"n":19773,"o":11,"t":"2024-12-17T05:00:00Z","v":2324509,"vw":10.87146},{"c":10.71,"h":11.2,"l":10.53,"n":23111,"o":10.97,"t":"2024-12-18T05:00:00Z","v":3685784,"vw":10.908106},{"c":11.18,"h":11.468,"l":10.62,"n":20907,"o":10.65,"t":"2024-12-19T05:00:00Z","v":3385838,"vw":11.111992},{"c":11.41,"h":11.52,"l":10.96,"n":18320,"o":11.06,"t":"2024-12-20T05:00:00Z","v":3134955,"vw":11.334443},{"c":11.32,"h":11.52,"l":11.07,"n":11780,"o":11.3,"t":"2024-12-23T05:00:00Z","v":1582516,"vw":11.323505},{"c":11.27,"h":11.32,"l":11.035,"n":6412,"o":11.2,"t":"2024-12-24T05:00:00Z","v":664150,"vw":11.190142},{"c":11.34,"h":11.43,"l":11.02,"n":11192,"o":11.13,"t":"2024-12-26T05:00:00Z","v":910185,"vw":11.286443},{"c":11.13,"h":11.44,"l":10.955,"n":10599,"o":11.27,"t":"2024-12-27T05:00:00Z","v":977352,"vw":11.094013},{"c":10.98,"h":11.09,"l":10.79,"n":13012,"o":11.05,"t":"2024-12-30T05:00:00Z","v":1259709,"vw":10.981708},{"c":11.25,"h":11.33,"l":10.94,"n":11559,"o":11.14,"t":"2024-12-31T05:00:00Z","v":1603900,"vw":11.156739},{"c":11.49,"h":11.75,"l":11.46,"n":12081,"o":11.56,"t":"2025-01-02T05:00:00Z","v":1013052,"vw":11.550538},{"c":11.88,"h":11.89,"l":11.25,"n":12654,"o":11.49,"t":"2025-01-03T05:00:00Z","v":1348281,"vw":11.704906},{"c":12,"h":12.265,"l":11.93,"n":13336,"o":12,"t":"2025-01-06T05:00:00Z","v":1063338,"vw":12.079988},{"c":11.96,"h":12.38,"l":11.82,"n":13154,"o":12.06,"t":"2025-01-07T05:00:00Z","v":1732713,"vw":11.974607},{"c":12.6,"h":12.61,"l":11.56,"n":18014,"o":11.89,"t":"2025-01-08T05:00:00Z","v":2186723,"vw":12.374428},{"c":12.54,"h":12.9794,"l":12.08,"n":22734,"o":12.41,"t":"2025-01-10T05:00:00Z","v":2124453,"vw":12.493071},{"c":12.39,"h":12.61,"l":12.06,"n":14162,"o":12.4,"t":"2025-01-13T05:00:00Z","v":1454579,"vw":12.326909},{"c":11.18,"h":12.78,"l":11.1301,"n":26113,"o":12.7,"t":"2025-01-14T05:00:00Z","v":3825864,"vw":11.5727},{"c":9.97,"h":11.5,"l":9.93,"n":44557,"o":11.4,"t":"2025-01-15T05:00:00Z","v":6958929,"vw":10.36182},{"c":10.16,"h":10.53,"l":9.88,"n":26944,"o":9.96,"t":"2025-01-16T05:00:00Z","v":3993717,"vw":10.213036},{"c":10,"h":10.47,"l":9.96,"n":22637,"o":10.3,"t":"2025-01-17T05:00:00Z","v":2709259,"vw":10.099166},{"c":10.17,"h":10.27,"l":9.91,"n":20794,"o":10.04,"t":"2025-01-21T05:00:00Z","v":3163694,"vw":10.11506},{"c":10,"h":10.14,"l":9.74,"n":21819,"o":10.1,"t":"2025-01-22T05:00:00Z","v":2727087,"vw":9.982058},{"c":10.18,"h":10.19,"l":9.865,"n":15466,"o":10.04,"t":"2025-01-23T05:00:00Z","v":1700874,"vw":10.036487},{"c":10.1,"h":10.43,"l":9.94,"n":14980,"o":9.97,"t":"2025-01-24T05:00:00Z","v":1595608,"vw":10.201615},{"c":9.98,"h":10.44,"l":9.8,"n":18606,"o":10.28,"t":"2025-01-27T05:00:00Z","v":1608403,"vw":10.003244},{"c":10.42,"h":10.69,"l":9.82,"n":16608,"o":10.04,"t":"2025-01-28T05:00:00Z","v":1872976,"vw":10.424443},{"c":10.41,"h":10.58,"l":10.1,"n":15770,"o":10.34,"t":"2025-01-29T05:00:00Z","v":1747241,"vw":10.342125},{"c":10.58,"h":10.66,"l":10.355,"n":11687,"o":10.45,"t":"2025-01-30T05:00:00Z","v":1127854,"vw":10.566042},{"c":10.45,"h":10.65,"l":10.41,"n":14335,"o":10.57,"t":"2025-01-31T05:00:00Z","v":1782894,"vw":10.50318},{"c":10.21,"h":10.4,"l":9.75,"n":15950,"o":10.01,"t":"2025-02-03T05:00:00Z","v":1478347,"vw":10.185537},{"c":10.25,"h":10.4412,"l":10.08,"n":10870,"o":10.08,"t":"2025-02-04T05:00:00Z","v":908837,"vw":10.272563},{"c":10.37,"h":10.54,"l":10.16,"n":11719,"o":10.26,"t":"2025-02-05T05:00:00Z","v":2054236,"vw":10.3602},{"c":9.79,"h":10.5,"l":9.74,"n":18638,"o":10.37,"t":"2025-02-06T05:00:00Z","v":2046053,"vw":9.92077},{"c":9.85,"h":9.917,"l":9.56,"n":18080,"o":9.86,"t":"2025-02-07T05:00:00Z","v":2610749,"vw":9.768739},{"c":9.94,"h":10.04,"l":9.69,"n":17245,"o":9.9,"t":"2025-02-10T05:00:00Z","v":1702237,"vw":9.855256},{"c":9.86,"h":9.9575,"l":9.55,"n":15454,"o":9.71,"t":"2025-02-11T05:00:00Z","v":1535148,"vw":9.81874},{"c":9.6,"h":9.9,"l":9.45,"n":13953,"o":9.66,"t":"2025-02-12T05:00:00Z","v":1539781,"vw":9.64703},{"c":9.97,"h":9.99,"l":9.49,"n":13933,"o":9.64,"t":"2025-02-13T05:00:00Z","v":1328391,"vw":9.855483},{"c":10.02,"h":10.31,"l":9.8906,"n":13982,"o":10.02,"t":"2025-02-14T05:00:00Z","v":1765820,"vw":10.09021},{"c":10.12,"h":10.33,"l":9.98,"n":28093,"o":10.06,"t":"2025-02-18T05:00:00Z","v":3065040,"vw":10.129196},{"c":10.52,"h":10.64,"l":9.75,"n":23022,"o":10,"t":"2025-02-19T05:00:00Z","v":2546009,"vw":10.22827},{"c":10.71,"h":10.8,"l":10.425,"n":24392,"o":10.52,"t":"2025-02-20T05:00:00Z","v":2630056,"vw":10.650142},{"c":10.43,"h":11.03,"l":10.34,"n":45107,"o":10.69,"t":"2025-02-21T05:00:00Z","v":5302596,"vw":10.67365},{"c":10.18,"h":10.73,"l":10.18,"n":23477,"o":10.44,"t":"2025-02-24T05:00:00Z","v":2520062,"vw":10.383236},{"c":10.47,"h":10.6,"l":10.06,"n":19428,"o":10.24,"t":"2025-02-25T05:00:00Z","v":2720051,"vw":10.362318},{"c":9.45,"h":10.45,"l":9.395,"n":25842,"o":10.43,"t":"2025-02-26T05:00:00Z","v":2927264,"vw":9.628511},{"c":8.68,"h":9.43,"l":8.4,"n":36646,"o":9.32,"t":"2025-02-27T05:00:00Z","v":7471377,"vw":8.859239},{"c":8.99,"h":9.02,"l":8.5,"n":29922,"o":8.58,"t":"2025-02-28T05:00:00Z","v":4837368,"vw":8.811872},{"c":8.77,"h":9.15,"l":8.725,"n":25456,"o":9.06,"t":"2025-03-03T05:00:00Z","v":4730600,"vw":8.86261},{"c":8.55,"h":8.84,"l":8.4709,"n":18714,"o":8.6,"t":"2025-03-04T05:00:00Z","v":2275912,"vw":8.674982},{"c":8.74,"h":8.88,"l":8.35,"n":20390,"o":8.6,"t":"2025-03-05T05:00:00Z","v":3355836,"vw":8.657374},{"c":9.31,"h":9.39,"l":8.66,"n":20094,"o":8.81,"t":"2025-03-06T05:00:00Z","v":3133223,"vw":9.208527},{"c":8.99,"h":9.49,"l":8.83,"n":18338,"o":9.325,"t":"2025-03-07T05:00:00Z","v":2533320,"vw":9.085167},{"c":9.1,"h":9.75,"l":8.865,"n":24722,"o":9.49,"t":"2025-03-10T04:00:00Z","v":4277944,"vw":9.192169},{"c":9.39,"h":9.57,"l":8.975,"n":17560,"o":9.23,"t":"2025-03-11T04:00:00Z","v":2725301,"vw":9.278286},{"c":9.48,"h":9.7499,"l":9.22,"n":15908,"o":9.39,"t":"2025-03-12T04:00:00Z","v":2897131,"vw":9.53436},{"c":9.54,"h":9.74,"l":9.2,"n":15680,"o":9.44,"t":"2025-03-13T04:00:00Z","v":2112923,"vw":9.467162},{"c":9.41,"h":9.8,"l":9.4,"n":14985,"o":9.65,"t":"2025-03-14T04:00:00Z","v":5867527,"vw":9.515451},{"c":9.99,"h":9.99,"l":9.34,"n":18106,"o":9.34,"t":"2025-03-17T04:00:00Z","v":2034990,"vw":9.810599},{"c":10.14,"h":10.23,"l":9.86,"n":10829,"o":9.95,"t":"2025-03-18T04:00:00Z","v":1065883,"vw":10.109962},{"c":10.09,"h":10.235,"l":9.86,"n":12775,"o":10.12,"t":"2025-03-19T04:00:00Z","v":2132683,"vw":10.092883},{"c":9.96,"h":10.12,"l":9.695,"n":15572,"o":9.98,"t":"2025-03-20T04:00:00Z","v":1682200,"vw":9.892246},{"c":9.58,"h":9.975,"l":9.56,"n":13531,"o":9.8,"t":"2025-03-21T04:00:00Z","v":2102192,"vw":9.682136},{"c":9.68,"h":9.78,"l":9.5701,"n":11339,"o":9.63,"t":"2025-03-24T04:00:00Z","v":1430162,"vw":9.672596},{"c":9.33,"h":9.82,"l":9.19,"n":14766,"o":9.74,"t":"2025-03-25T04:00:00Z","v":1809968,"vw":9.357603},{"c":9.45,"h":9.635,"l":9.28,"n":15733,"o":9.28,"t":"2025-03-26T04:00:00Z","v":2040819,"vw":9.445881},{"c":9.63,"h":9.695,"l":9.385,"n":11938,"o":9.47,"t":"2025-03-27T04:00:00Z","v":1499486,"vw":9.621987},{"c":9.6,"h":9.6794,"l":9.38,"n":12402,"o":9.5,"t":"2025-03-28T04:00:00Z","v":1440112,"vw":9.521581},{"c":9.47,"h":9.605,"l":9.2944,"n":15761,"o":9.33,"t":"2025-03-31T04:00:00Z","v":2087588,"vw":9.464312},{"c":9.68,"h":9.85,"l":9.33,"n":13527,"o":9.45,"t":"2025-04-01T04:00:00Z","v":1492718,"vw":9.656072},{"c":10.07,"h":10.08,"l":9.54,"n":19022,"o":9.54,"t":"2025-04-02T04:00:00Z","v":2009666,"vw":9.968137},{"c":10.08,"h":10.205,"l":9.57,"n":27357,"o":9.74,"t":"2025-04-03T04:00:00Z","v":3705515,"vw":9.941817},{"c":9.99,"h":10.01,"l":9.3407,"n":24051,"o":9.9,"t":"2025-04-04T04:00:00Z","v":2974260,"vw":9.824869},{"c":9.4,"h":10.03,"l":9.26,"n":24025,"o":9.57,"t":"2025-04-07T04:00:00Z","v":2971376,"vw":9.524285},{"c":9.55,"h":10.1,"l":9.43,"n":23795,"o":9.66,"t":"2025-04-08T04:00:00Z","v":3382821,"vw":9.65442},{"c":10,"h":10.22,"l":9.31,"n":24363,"o":9.38,"t":"2025-04-09T04:00:00Z","v":3140658,"vw":9.85161},{"c":9.89,"h":10.07,"l":9.7994,"n":24355,"o":9.83,"t":"2025-04-10T04:00:00Z","v":5373667,"vw":9.955702},{"c":10.03,"h":10.105,"l":9.67,"n":17936,"o":9.94,"t":"2025-04-11T04:00:00Z","v":2006917,"vw":9.978968},{"c":9.79,"h":10.115,"l":9.64,"n":13512,"o":10.09,"t":"2025-04-14T04:00:00Z","v":1537856,"vw":9.823802},{"c":9.29,"h":9.845,"l":9.27,"n":17064,"o":9.8,"t":"2025-04-15T04:00:00Z","v":2094698,"vw":9.441382},{"c":9.23,"h":9.76,"l":9.09,"n":17602,"o":9.21,"t":"2025-04-16T04:00:00Z","v":2145968,"vw":9.310146},{"c":8.96,"h":9.22,"l":8.635,"n":26808,"o":9.16,"t":"2025-04-17T04:00:00Z","v":2978007,"vw":8.934837},{"c":8.48,"h":9.0499,"l":8.4,"n":14844,"o":8.93,"t":"2025-04-21T04:00:00Z","v":1729433,"vw":8.536297},{"c":8.65,"h":8.78,"l":8.49,"n":14084,"o":8.53,"t":"2025-04-22T04:00:00Z","v":3531878,"vw":8.642475},{"c":8.98,"h":9.2098,"l":8.87,"n":14589,"o":8.87,"t":"2025-04-23T04:00:00Z","v":1256930,"vw":9.040966},{"c":9.09,"h":9.15,"l":8.905,"n":10898,"o":9.02,"t":"2025-04-24T04:00:00Z","v":1013129,"vw":9.066344},{"c":8.98,"h":9.06,"l":8.64,"n":15745,"o":9.03,"t":"2025-04-25T04:00:00Z","v":1960801,"vw":8.877934},{"c":9.34,"h":9.66,"l":9.04,"n":19706,"o":9.04,"t":"2025-04-28T04:00:00Z","v":2812722,"vw":9.325881},{"c":9.84,"h":9.91,"l":9.295,"n":16768,"o":9.4,"t":"2025-04-29T04:00:00Z","v":2681621,"vw":9.678659},{"c":9.86,"h":10.09,"l":9.72,"n":16133,"o":10.08,"t":"2025-04-30T04:00:00Z","v":1596880,"vw":9.867493},{"c":9.95,"h":10.04,"l":9.78,"n":11069,"o":9.92,"t":"2025-05-01T04:00:00Z","v":1111898,"vw":9.941016},{"c":10.69,"h":10.95,"l":9.975,"n":20111,"o":10.09,"t":"2025-05-02T04:00:00Z","v":1747326,"vw":10.651662},{"c":10.56,"h":10.69,"l":10.33,"n":16291,"o":10.61,"t":"2025-05-05T04:00:00Z","v":1522985,"vw":10.53429},{"c":10.35,"h":10.56,"l":10.27,"n":12868,"o":10.49,"t":"2025-05-06T04:00:00Z","v":1556662,"vw":10.368127},{"c":10.45,"h":10.595,"l":10.36,"n":11935,"o":10.44,"t":"2025-05-07T04:00:00Z","v":1288998,"vw":10.470169},{"c":10.78,"h":10.97,"l":10.46,"n":19300,"o":10.48,"t":"2025-05-08T04:00:00Z","v":2600909,"vw":10.788451},{"c":9.05,"h":11.555,"l":9.05,"n":34674,"o":11.2,"t":"2025-05-09T04:00:00Z","v":5423221,"vw":9.548081},{"c":9.31,"h":9.34,"l":8.83,"n":29194,"o":9.28,"t":"2025-05-12T04:00:00Z","v":5271573,"vw":9.079352},{"c":9.27,"h":9.52,"l":9.1,"n":25371,"o":9.22,"t":"2025-05-13T04:00:00Z","v":3827099,"vw":9.290582},{"c":8.94,"h":9.455,"l":8.84,"n":19689,"o":9.35,"t":"2025-05-14T04:00:00Z","v":2290330,"vw":9.034561},{"c":8.82,"h":8.965,"l":8.61,"n":15567,"o":8.91,"t":"2025-05-15T04:00:00Z","v":1481290,"vw":8.808171},{"c":8.83,"h":8.85,"l":8.53,"n":14032,"o":8.81,"t":"2025-05-16T04:00:00Z","v":1799887,"vw":8.751861},{"c":8.62,"h":8.77,"l":8.57,"n":9870,"o":8.69,"t":"2025-05-19T04:00:00Z","v":968291,"vw":8.645608},{"c":8.77,"h":8.845,"l":8.5515,"n":13790,"o":8.65,"t":"2025-05-20T04:00:00Z","v":2665840,"vw":8.740483},{"c":8,"h":8.75,"l":8,"n":15006,"o":8.63,"t":"2025-05-21T04:00:00Z","v":2155299,"vw":8.231482},{"c":7.36,"h":8,"l":7.33,"n":24108,"o":8,"t":"2025-05-22T04:00:00Z","v":2975546,"vw":7.462708},{"c":7.21,"h":7.35,"l":7.06,"n":14233,"o":7.19,"t":"2025-05-23T04:00:00Z","v":2212439,"vw":7.200669},{"c":7.7,"h":7.7,"l":7.325,"n":15803,"o":7.35,"t":"2025-05-27T04:00:00Z","v":1728897,"vw":7.589603},{"c":7.64,"h":7.78,"l":7.56,"n":9555,"o":7.66,"t":"2025-05-28T04:00:00Z","v":1327830,"vw":7.669964},{"c":7.37,"h":7.745,"l":7.3,"n":10209,"o":7.69,"t":"2025-05-29T04:00:00Z","v":955561,"vw":7.431795},{"c":7.45,"h":7.57,"l":7.2495,"n":12787,"o":7.31,"t":"2025-05-30T04:00:00Z","v":1653591,"vw":7.452755},{"c":7.57,"h":7.595,"l":7.15,"n":18268,"o":7.39,"t":"2025-06-02T04:00:00Z","v":2387157,"vw":7.401459},{"c":8.55,"h":8.585,"l":7.52,"n":22492,"o":7.59,"t":"2025-06-03T04:00:00Z","v":2403882,"vw":8.306531},{"c":8.11,"h":8.64,"l":8.06,"n":16438,"o":8.58,"t":"2025-06-04T04:00:00Z","v":1924378,"vw":8.250246},{"c":8.19,"h":8.295,"l":8.075,"n":12050,"o":8.12,"t":"2025-06-05T04:00:00Z","v":1138940,"vw":8.176939},{"c":8.33,"h":8.53,"l":8.18,"n":13024,"o":8.43,"t":"2025-06-06T04:00:00Z","v":1396100,"vw":8.305512},{"c":8.48,"h":8.63,"l":8.33,"n":12448,"o":8.46,"t":"2025-06-09T04:00:00Z","v":1181476,"vw":8.517129},{"c":8.97,"h":9,"l":8.5975,"n":19740,"o":8.65,"t":"2025-06-10T04:00:00Z","v":3194506,"vw":8.88633},{"c":8.64,"h":9.04,"l":8.51,"n":14069,"o":9,"t":"2025-06-11T04:00:00Z","v":1247450,"vw":8.712789},{"c":8.45,"h":8.6645,"l":8.385,"n":16848,"o":8.55,"t":"2025-06-12T04:00:00Z","v":2393896,"vw":8.460818},{"c":8.27,"h":8.51,"l":8.24,"n":9706,"o":8.34,"t":"2025-06-13T04:00:00Z","v":812955,"vw":8.326962},{"c":8.18,"h":8.29,"l":7.98,"n":15370,"o":8.29,"t":"2025-06-16T04:00:00Z","v":2318643,"vw":8.106619},{"c":8.49,"h":8.63,"l":8.065,"n":17311,"o":8.07,"t":"2025-06-17T04:00:00Z","v":1959685,"vw":8.454055},{"c":8.65,"h":8.84,"l":8.355,"n":17263,"o":8.44,"t":"2025-06-18T04:00:00Z","v":1708112,"vw":8.653111},{"c":9.25,"h":9.665,"l":8.81,"n":42731,"o":8.89,"t":"2025-06-20T04:00:00Z","v":7949958,"vw":9.269759},{"c":10.5,"h":10.54,"l":9.23,"n":43975,"o":9.24,"t":"2025-06-23T04:00:00Z","v":11365474,"vw":9.872055},{"c":10.62,"h":10.645,"l":10.24,"n":33545,"o":10.5,"t":"2025-06-24T04:00:00Z","v":3653031,"vw":10.507482},{"c":10.71,"h":10.81,"l":10.39,"n":23120,"o":10.68,"t":"2025-06-25T04:00:00Z","v":2579556,"vw":10.636668},{"c":10.75,"h":10.9,"l":10.65,"n":18283,"o":10.76,"t":"2025-06-26T04:00:00Z","v":1762761,"vw":10.747871},{"c":11.16,"h":11.21,"l":10.54,"n":21918,"o":10.8,"t":"2025-06-27T04:00:00Z","v":5771762,"vw":11.061437},{"c":11.26,"h":11.4,"l":11.125,"n":24018,"o":11.25,"t":"2025-06-30T04:00:00Z","v":2908403,"vw":11.26102},{"c":11.63,"h":11.73,"l":11.07,"n":22831,"o":11.25,"t":"2025-07-01T04:00:00Z","v":2970670,"vw":11.570022},{"c":11.73,"h":11.73,"l":10.89,"n":31967,"o":11.21,"t":"2025-07-02T04:00:00Z","v":4962428,"vw":11.464725},{"c":11.79,"h":11.92,"l":11.61,"n":12583,"o":11.81,"t":"2025-07-03T04:00:00Z","v":1473614,"vw":11.761406},{"c":11.64,"h":12.065,"l":11.54,"n":26968,"o":11.69,"t":"2025-07-07T04:00:00Z","v":4349473,"vw":11.706628},{"c":11.78,"h":12.03,"l":11.625,"n":22931,"o":11.74,"t":"2025-07-08T04:00:00Z","v":3127611,"vw":11.803059},{"c":11.29,"h":12.02,"l":11.15,"n":21186,"o":11.93,"t":"2025-07-09T04:00:00Z","v":2664416,"vw":11.396269},{"c":11.23,"h":11.45,"l":11.02,"n":16180,"o":11.28,"t":"2025-07-10T04:00:00Z","v":2350195,"vw":11.236967},{"c":11.18,"h":11.23,"l":10.86,"n":11640,"o":11.03,"t":"2025-07-11T04:00:00Z","v":1112557,"vw":11.105346},{"c":11.36,"h":11.44,"l":11.06,"n":15270,"o":11.1,"t":"2025-07-14T04:00:00Z","v":1239209,"vw":11.301124},{"c":11.37,"h":11.63,"l":11.28,"n":17566,"o":11.42,"t":"2025-07-15T04:00:00Z","v":1595898,"vw":11.414264},{"c":11.44,"h":11.485,"l":11.22,"n":15889,"o":11.41,"t":"2025-07-16T04:00:00Z","v":1610739,"vw":11.425344},{"c":11.27,"h":11.81,"l":11.23,"n":14088,"o":11.71,"t":"2025-07-17T04:00:00Z","v":2020064,"vw":11.364775},{"c":9.53,"h":11.285,"l":9.2201,"n":45541,"o":11.2,"t":"2025-07-18T04:00:00Z","v":5939696,"vw":9.699601},{"c":9.76,"h":9.98,"l":9.55,"n":24128,"o":9.64,"t":"2025-07-21T04:00:00Z","v":2553631,"vw":9.740838},{"c":9.77,"h":10.0263,"l":9.66,"n":21480,"o":9.7,"t":"2025-07-22T04:00:00Z","v":2600276,"vw":9.815436},{"c":10.21,"h":10.31,"l":9.63,"n":26132,"o":9.83,"t":"2025-07-23T04:00:00Z","v":4727362,"vw":9.996513},{"c":9.35,"h":10.35,"l":9.34,"n":25652,"o":10.26,"t":"2025-07-24T04:00:00Z","v":3152174,"vw":9.587332},{"c":9.93,"h":9.94,"l":9.38,"n":19452,"o":9.45,"t":"2025-07-25T04:00:00Z","v":2234692,"vw":9.760262},{"c":9.65,"h":9.94,"l":9.56,"n":17394,"o":9.89,"t":"2025-07-28T04:00:00Z","v":1724289,"vw":9.704957},{"c":9.41,"h":9.72,"l":9.33,"n":11073,"o":9.5,"t":"2025-07-29T04:00:00Z","v":1447822,"vw":9.445045},{"c":9.9,"h":9.945,"l":9.37,"n":18460,"o":9.49,"t":"2025-07-30T04:00:00Z","v":2003131,"vw":9.787659},{"c":10.05,"h":10.295,"l":9.605,"n":17458,"o":9.8,"t":"2025-07-31T04:00:00Z","v":2129058,"vw":10.0181},{"c":9.98,"h":10.25,"l":9.7,"n":19028,"o":10.21,"t":"2025-08-01T04:00:00Z","v":1885107,"vw":9.916364},{"c":9.77,"h":9.99,"l":9.63,"n":13904,"o":9.98,"t":"2025-08-04T04:00:00Z","v":1595409,"vw":9.822279},{"c":9.5,"h":9.75,"l":9.42,"n":17040,"o":9.72,"t":"2025-08-05T04:00:00Z","v":1778426,"vw":9.551642},{"c":9.41,"h":9.52,"l":9.14,"n":20457,"o":9.41,"t":"2025-08-06T04:00:00Z","v":2055654,"vw":9.338484},{"c":9.69,"h":9.72,"l":9.395,"n":16954,"o":9.64,"t":"2025-08-07T04:00:00Z","v":2262672,"vw":9.601123},{"c":9,"h":9.03,"l":8.26,"n":45632,"o":8.39,"t":"2025-08-08T04:00:00Z","v":6353495,"vw":8.594778},{"c":9.22,"h":9.8116,"l":8.91,"n":25032,"o":9.18,"t":"2025-08-11T04:00:00Z","v":2445271,"vw":9.307414},{"c":8.8,"h":9.52,"l":8.8,"n":19814,"o":9.25,"t":"2025-08-12T04:00:00Z","v":2094496,"vw":9.054363},{"c":8.97,"h":9.505,"l":8.75,"n":39326,"o":8.79,"t":"2025-08-13T04:00:00Z","v":8179582,"vw":9.066382},{"c":8.82,"h":9.21,"l":8.62,"n":15313,"o":8.87,"t":"2025-08-14T04:00:00Z","v":2109436,"vw":8.849537},{"c":9.3,"h":9.34,"l":8.82,"n":11907,"o":8.98,"t":"2025-08-15T04:00:00Z","v":2031100,"vw":9.232819},{"c":9.02,"h":9.52,"l":8.93,"n":8861,"o":9.38,"t":"2025-08-18T04:00:00Z","v":1436259,"vw":9.109849},{"c":9,"h":9.63,"l":8.985,"n":44565,"o":9.08,"t":"2025-08-19T04:00:00Z","v":13775686,"vw":9.201798},{"c":8.96,"h":9.075,"l":8.72,"n":18613,"o":8.91,"t":"2025-08-20T04:00:00Z","v":2155481,"vw":8.928802},{"c":8.77,"h":8.945,"l":8.57,"n":22524,"o":8.92,"t":"2025-08-21T04:00:00Z","v":3500559,"vw":8.726202},{"c":9.6,"h":9.72,"l":8.795,"n":42505,"o":8.94,"t":"2025-08-22T04:00:00Z","v":5494217,"vw":9.341554},{"c":9.7,"h":9.71,"l":9.37,"n":29244,"o":9.63,"t":"2025-08-25T04:00:00Z","v":3000105,"vw":9.631734},{"c":9.27,"h":9.9,"l":9.255,"n":30904,"o":9.7,"t":"2025-08-26T04:00:00Z","v":4925337,"vw":9.475207},{"c":9.62,"h":9.99,"l":9.11,"n":27668,"o":9.25,"t":"2025-08-27T04:00:00Z","v":6651870,"vw":9.590556},{"c":9.64,"h":10.07,"l":9.615,"n":17539,"o":9.91,"t":"2025-08-28T04:00:00Z","v":2236516,"vw":9.768136},{"c":9.65,"h":9.84,"l":9.475,"n":15056,"o":9.65,"t":"2025-08-29T04:00:00Z","v":1366904,"vw":9.610801},{"c":9.61,"h":9.76,"l":9.38,"n":18673,"o":9.54,"t":"2025-09-02T04:00:00Z","v":1755430,"vw":9.583794},{"c":9.58,"h":9.8,"l":9.37,"n":19352,"o":9.57,"t":"2025-09-03T04:00:00Z","v":1504574,"vw":9.521153},{"c":9.49,"h":9.56,"l":9.28,"n":18679,"o":9.53,"t":"2025-09-04T04:00:00Z","v":2573878,"vw":9.465097},{"c":9.61,"h":9.85,"l":9.43,"n":21774,"o":9.46,"t":"2025-09-05T04:00:00Z","v":1790755,"vw":9.59445},{"c":9.67,"h":9.86,"l":9.54,"n":17322,"o":9.65,"t":"2025-09-08T04:00:00Z","v":1663557,"vw":9.688765},{"c":9.99,"h":10.08,"l":9.69,"n":18392,"o":9.82,"t":"2025-09-09T04:00:00Z","v":1941279,"vw":9.954678},{"c":9.19,"h":10.0599,"l":9.19,"n":17348,"o":9.9,"t":"2025-09-10T04:00:00Z","v":2064436,"vw":9.362158},{"c":9.31,"h":9.375,"l":9.12,"n":15183,"o":9.2,"t":"2025-09-11T04:00:00Z","v":1983190,"vw":9.291815},{"c":9.02,"h":9.25,"l":9,"n":16000,"o":9.22,"t":"2025-09-12T04:00:00Z","v":1376507,"vw":9.085885},{"c":8.62,"h":9.0909,"l":8.52,"n":23291,"o":9,"t":"2025-09-15T04:00:00Z","v":3769768,"vw":8.681074},{"c":8.64,"h":8.99,"l":8.5,"n":32142,"o":8.57,"t":"2025-09-16T04:00:00Z","v":5591435,"vw":8.683519},{"c":8.54,"h":8.84,"l":8.425,"n":23609,"o":8.64,"t":"2025-09-17T04:00:00Z","v":6557469,"vw":8.58618},{"c":8.74,"h":8.82,"l":8.52,"n":22083,"o":8.65,"t":"2025-09-18T04:00:00Z","v":2756085,"vw":8.709133},{"c":8.38,"h":8.76,"l":8.345,"n":22565,"o":8.75,"t":"2025-09-19T04:00:00Z","v":3961013,"vw":8.451861},{"c":8.59,"h":8.6,"l":8.24,"n":22466,"o":8.3,"t":"2025-09-22T04:00:00Z","v":2669919,"vw":8.501788},{"c":8.39,"h":8.71,"l":8.32,"n":18587,"o":8.56,"t":"2025-09-23T04:00:00Z","v":3315411,"vw":8.471025},{"c":9.61,"h":9.63,"l":8.49,"n":32291,"o":8.49,"t":"2025-09-24T04:00:00Z","v":4480054,"vw":9.387054},{"c":8.92,"h":9.62,"l":8.91,"n":27724,"o":9.62,"t":"2025-09-25T04:00:00Z","v":3070588,"vw":9.09599},{"c":8.95,"h":9.105,"l":8.71,"n":19732,"o":8.97,"t":"2025-09-26T04:00:00Z","v":2199628,"vw":8.969146},{"c":8.77,"h":8.975,"l":8.72,"n":20224,"o":8.86,"t":"2025-09-29T04:00:00Z","v":3161161,"vw":8.796827},{"c":8.46,"h":8.805,"l":8.325,"n":24654,"o":8.76,"t":"2025-09-30T04:00:00Z","v":2749652,"vw":8.4949},{"c":8.03,"h":8.59,"l":7.92,"n":30221,"o":8.51,"t":"2025-10-01T04:00:00Z","v":4141810,"vw":8.080502},{"c":7.89,"h":8.03,"l":7.835,"n":20149,"o":7.94,"t":"2025-10-02T04:00:00Z","v":1885070,"vw":7.913001},{"c":8.23,"h":8.23,"l":7.85,"n":25392,"o":7.88,"t":"2025-10-03T04:00:00Z","v":3331147,"vw":8.131748},{"c":8.25,"h":8.34,"l":8.03,"n":23891,"o":8.28,"t":"2025-10-06T04:00:00Z","v":2508013,"vw":8.244936},{"c":8.12,"h":8.4599,"l":7.87,"n":20319,"o":8.3,"t":"2025-10-07T04:00:00Z","v":2432171,"vw":8.160945},{"c":8.05,"h":8.335,"l":8.03,"n":19473,"o":8.1,"t":"2025-10-08T04:00:00Z","v":2645632,"vw":8.149625},{"c":8.17,"h":8.18,"l":8,"n":16563,"o":8.05,"t":"2025-10-09T04:00:00Z","v":1695260,"vw":8.111254},{"c":7.94,"h":8.33,"l":7.905,"n":24752,"o":8.22,"t":"2025-10-10T04:00:00Z","v":2900416,"vw":8.055468},{"c":7.68,"h":8.08,"l":7.67,"n":20009,"o":8.03,"t":"2025-10-13T04:00:00Z","v":1628810,"vw":7.769916},{"c":7.71,"h":7.8206,"l":7.5,"n":15887,"o":7.51,"t":"2025-10-14T04:00:00Z","v":1446261,"vw":7.723578},{"c":7.84,"h":7.905,"l":7.59,"n":15646,"o":7.67,"t":"2025-10-15T04:00:00Z","v":3346321,"vw":7.796878},{"c":7.8,"h":8.055,"l":7.79,"n":16420,"o":7.86,"t":"2025-10-16T04:00:00Z","v":1301421,"vw":7.876895},{"c":7.53,"h":7.74,"l":7.42,"n":15741,"o":7.68,"t":"2025-10-17T04:00:00Z","v":1531551,"vw":7.551569},{"c":7.76,"h":7.77,"l":7.54,"n":14861,"o":7.57,"t":"2025-10-20T04:00:00Z","v":1877907,"vw":7.700789},{"c":8.18,"h":8.18,"l":7.7314,"n":14420,"o":7.86,"t":"2025-10-21T04:00:00Z","v":1263392,"vw":8.078434},{"c":8.08,"h":8.3,"l":8.01,"n":18705,"o":8.2,"t":"2025-10-22T04:00:00Z","v":1941042,"vw":8.110817},{"c":7.5,"h":8.08,"l":7.44,"n":32055,"o":8.06,"t":"2025-10-23T04:00:00Z","v":3572182,"vw":7.59227},{"c":7.81,"h":7.915,"l":7.5,"n":21653,"o":7.55,"t":"2025-10-24T04:00:00Z","v":2445905,"vw":7.76308},{"c":7.64,"h":7.88,"l":7.615,"n":17537,"o":7.79,"t":"2025-10-27T04:00:00Z","v":1960745,"vw":7.703038},{"c":7.41,"h":7.655,"l":7.38,"n":21720,"o":7.62,"t":"2025-10-28T04:00:00Z","v":2848293,"vw":7.435708},{"c":7.08,"h":7.5,"l":7.071,"n":23970,"o":7.4,"t":"2025-10-29T04:00:00Z","v":2337597,"vw":7.218218},{"c":6.6,"h":7.1,"l":6.58,"n":21337,"o":7,"t":"2025-10-30T04:00:00Z","v":2109520,"vw":6.754914},{"c":6.67,"h":6.84,"l":6.525,"n":20454,"o":6.67,"t":"2025-10-31T04:00:00Z","v":3185875,"vw":6.700412},{"c":6.72,"h":6.76,"l":6.5,"n":32396,"o":6.66,"t":"2025-11-03T05:00:00Z","v":4430452,"vw":6.623413},{"c":6.49,"h":6.89,"l":6.49,"n":17726,"o":6.7,"t":"2025-11-04T05:00:00Z","v":1899401,"vw":6.596676},{"c":6.35,"h":6.66,"l":6.25,"n":21661,"o":6.46,"t":"2025-11-05T05:00:00Z","v":2461307,"vw":6.348759},{"c":6,"h":6.335,"l":5.975,"n":28468,"o":6.22,"t":"2025-11-06T05:00:00Z","v":3690197,"vw":6.09988},{"c":4.96,"h":6.28,"l":4.9235,"n":48704,"o":6.18,"t":"2025-11-07T05:00:00Z","v":8707039,"vw":5.146145},{"c":4.95,"h":5.25,"l":4.9,"n":38432,"o":5.01,"t":"2025-11-10T05:00:00Z","v":5823137,"vw":5.05024},{"c":5.04,"h":5.2538,"l":4.62,"n":64765,"o":4.9,"t":"2025-11-11T05:00:00Z","v":13059252,"vw":4.89206},{"c":4.45,"h":5.06,"l":4.41,"n":42193,"o":5.05,"t":"2025-11-12T05:00:00Z","v":7606748,"vw":4.574127},{"c":4.16,"h":4.665,"l":4.13,"n":49236,"o":4.5,"t":"2025-11-13T05:00:00Z","v":9783906,"vw":4.270636},{"c":4.18,"h":4.305,"l":4.005,"n":36638,"o":4.03,"t":"2025-11-14T05:00:00Z","v":6199311,"vw":4.156974},{"c":3.87,"h":4.125,"l":3.8345,"n":38457,"o":4.1,"t":"2025-11-17T05:00:00Z","v":7893447,"vw":3.929017},{"c":4,"h":4,"l":3.66,"n":36001,"o":3.85,"t":"2025-11-18T05:00:00Z","v":6432930,"vw":3.855867},{"c":3.54,"h":4,"l":3.495,"n":24002,"o":4,"t":"2025-11-19T05:00:00Z","v":5143131,"vw":3.615488},{"c":3.69,"h":3.9422,"l":3.65,"n":35353,"o":3.69,"t":"2025-11-20T05:00:00Z","v":6456195,"vw":3.763794},{"c":4.14,"h":4.23,"l":3.6,"n":32313,"o":3.67,"t":"2025-11-21T05:00:00Z","v":6412294,"vw":4.008127},{"c":4.27,"h":4.5475,"l":4.06,"n":25275,"o":4.21,"t":"2025-11-24T05:00:00Z","v":4685821,"vw":4.354705},{"c":4.31,"h":4.455,"l":4.2001,"n":20867,"o":4.26,"t":"2025-11-25T05:00:00Z","v":2996065,"vw":4.314955},{"c":4.2,"h":4.4011,"l":4.175,"n":12591,"o":4.36,"t":"2025-11-26T05:00:00Z","v":1953330,"vw":4.242907},{"c":4.2,"h":4.29,"l":4.1498,"n":10398,"o":4.17,"t":"2025-11-28T05:00:00Z","v":1333788,"vw":4.195005},{"c":4,"h":4.23,"l":3.95,"n":15339,"o":4.12,"t":"2025-12-01T05:00:00Z","v":2467888,"vw":4.026855},{"c":3.88,"h":4.05,"l":3.8337,"n":18420,"o":3.99,"t":"2025-12-02T05:00:00Z","v":2792818,"vw":3.926155},{"c":3.91,"h":4.03,"l":3.79,"n":30960,"o":3.9,"t":"2025-12-03T05:00:00Z","v":6001149,"vw":3.89043},{"c":4.01,"h":4.02,"l":3.81,"n":22111,"o":3.91,"t":"2025-12-04T05:00:00Z","v":4581213,"vw":3.947921},{"c":3.94,"h":4.145,"l":3.9245,"n":13205,"o":4,"t":"2025-12-05T05:00:00Z","v":2245815,"vw":3.983819},{"c":3.93,"h":4.0756,"l":3.885,"n":19059,"o":4.07,"t":"2025-12-08T05:00:00Z","v":3600994,"vw":3.9642},{"c":3.94,"h":4.01,"l":3.85,"n":11999,"o":3.92,"t":"2025-12-09T05:00:00Z","v":2246562,"vw":3.924415},{"c":3.88,"h":4,"l":3.81,"n":26669,"o":3.94,"t":"2025-12-10T05:00:00Z","v":5438786,"vw":3.8923},{"c":3.94,"h":3.95,"l":3.82,"n":19099,"o":3.9,"t":"2025-12-11T05:00:00Z","v":3280113,"vw":3.918413},{"c":4.12,"h":4.13,"l":3.92,"n":19939,"o":3.92,"t":"2025-12-12T05:00:00Z","v":2444432,"vw":4.04296},{"c":4.12,"h":4.285,"l":3.99,"n":23566,"o":4.2,"t":"2025-12-15T05:00:00Z","v":5196059,"vw":4.122347},{"c":4.07,"h":4.145,"l":4,"n":20397,"o":4.12,"t":"2025-12-16T05:00:00Z","v":3556850,"vw":4.079637},{"c":4.04,"h":4.145,"l":4.03,"n":16702,"o":4.08,"t":"2025-12-17T05:00:00Z","v":3050830,"vw":4.080738},{"c":3.97,"h":4.1,"l":3.88,"n":16278,"o":4.1,"t":"2025-12-18T05:00:00Z","v":3913618,"vw":3.966384},{"c":3.99,"h":4.17,"l":3.925,"n":15810,"o":3.96,"t":"2025-12-19T05:00:00Z","v":3784986,"vw":4.015366},{"c":4.02,"h":4.11,"l":3.94,"n":15463,"o":3.94,"t":"2025-12-22T05:00:00Z","v":2590218,"vw":4.024683},{"c":4.16,"h":4.17,"l":3.94,"n":14989,"o":4.02,"t":"2025-12-23T05:00:00Z","v":2905609,"vw":4.080778},{"c":4.13,"h":4.17,"l":4.055,"n":6216,"o":4.13,"t":"2025-12-24T05:00:00Z","v":863240,"vw":4.122485},{"c":4.12,"h":4.16,"l":4.06,"n":11506,"o":4.13,"t":"2025-12-26T05:00:00Z","v":1583553,"vw":4.107554},{"c":4.07,"h":4.19,"l":4.03,"n":13612,"o":4.11,"t":"2025-12-29T05:00:00Z","v":2006095,"vw":4.089409},{"c":4.05,"h":4.2055,"l":4.03,"n":13595,"o":4.06,"t":"2025-12-30T05:00:00Z","v":2199347,"vw":4.095179},{"c":4,"h":4.05,"l":3.885,"n":10461,"o":4.03,"t":"2025-12-31T05:00:00Z","v":2739501,"vw":3.973371},{"c":3.89,"h":4.04,"l":3.88,"n":11147,"o":4.01,"t":"2026-01-02T05:00:00Z","v":1647803,"vw":3.919127},{"c":3.95,"h":4.07,"l":3.86,"n":12055,"o":3.89,"t":"2026-01-05T05:00:00Z","v":2073144,"vw":3.964004},{"c":4.02,"h":4.035,"l":3.9,"n":14479,"o":3.93,"t":"2026-01-06T05:00:00Z","v":2517924,"vw":3.994511},{"c":4.15,"h":4.16,"l":3.9,"n":15299,"o":4.05,"t":"2026-01-07T05:00:00Z","v":2766207,"vw":4.044967},{"c":4.16,"h":4.26,"l":4.15,"n":11278,"o":4.17,"t":"2026-01-08T05:00:00Z","v":2019517,"vw":4.185072},{"c":4.17,"h":4.25,"l":4.08,"n":14665,"o":4.17,"t":"2026-01-09T05:00:00Z","v":1974006,"vw":4.164921},{"c":4.15,"h":4.2,"l":3.96,"n":21412,"o":4.14,"t":"2026-01-12T05:00:00Z","v":3452321,"vw":4.100567},{"c":4.01,"h":4.19,"l":4.01,"n":16101,"o":4.15,"t":"2026-01-13T05:00:00Z","v":3960961,"vw":4.091746},{"c":3.9,"h":4.06,"l":3.89,"n":14022,"o":4.01,"t":"2026-01-14T05:00:00Z","v":2300656,"vw":3.948978},{"c":3.94,"h":3.965,"l":3.815,"n":11232,"o":3.9,"t":"2026-01-15T05:00:00Z","v":1899701,"vw":3.917791},{"c":3.77,"h":3.966,"l":3.71,"n":16627,"o":3.93,"t":"2026-01-16T05:00:00Z","v":7018401,"vw":3.777384},{"c":3.94,"h":3.995,"l":3.68,"n":17807,"o":3.7,"t":"2026-01-20T05:00:00Z","v":4295824,"vw":3.884474},{"c":3.8,"h":3.97,"l":3.74,"n":12770,"o":3.94,"t":"2026-01-21T05:00:00Z","v":2551841,"vw":3.809582},{"c":3.84,"h":3.91,"l":3.78,"n":10768,"o":3.8,"t":"2026-01-22T05:00:00Z","v":1919112,"vw":3.852118},{"c":3.94,"h":4.06,"l":3.8,"n":15904,"o":3.82,"t":"2026-01-23T05:00:00Z","v":3166264,"vw":3.966363},{"c":3.71,"h":3.98,"l":3.685,"n":9992,"o":3.92,"t":"2026-01-26T05:00:00Z","v":1910790,"vw":3.759229},{"c":3.4,"h":3.67,"l":3.32,"n":16806,"o":3.67,"t":"2026-01-27T05:00:00Z","v":4485765,"vw":3.384768},{"c":3.23,"h":3.48,"l":3.22,"n":11362,"o":3.4,"t":"2026-01-28T05:00:00Z","v":2687142,"vw":3.313452},{"c":3.24,"h":3.325,"l":3.17,"n":12683,"o":3.22,"t":"2026-01-29T05:00:00Z","v":4001894,"vw":3.236809},{"c":3.21,"h":3.28,"l":3.155,"n":12762,"o":3.18,"t":"2026-01-30T05:00:00Z","v":2515389,"vw":3.21289},{"c":3.26,"h":3.43,"l":3.135,"n":21920,"o":3.18,"t":"2026-02-02T05:00:00Z","v":4752649,"vw":3.305769},{"c":3.09,"h":3.325,"l":3.04,"n":14568,"o":3.25,"t":"2026-02-03T05:00:00Z","v":2522573,"vw":3.106597},{"c":3.06,"h":3.175,"l":3.005,"n":14107,"o":3.09,"t":"2026-02-04T05:00:00Z","v":2490822,"vw":3.10739},{"c":2.89,"h":3.13,"l":2.89,"n":17055,"o":3.04,"t":"2026-02-05T05:00:00Z","v":4216050,"vw":2.967149},{"c":2.85,"h":2.94,"l":2.82,"n":13477,"o":2.88,"t":"2026-02-06T05:00:00Z","v":2872398,"vw":2.861506},{"c":2.73,"h":2.86,"l":2.685,"n":11980,"o":2.84,"t":"2026-02-09T05:00:00Z","v":2360897,"vw":2.728889},{"c":2.73,"h":2.905,"l":2.688,"n":18731,"o":2.75,"t":"2026-02-10T05:00:00Z","v":3860183,"vw":2.779403},{"c":2.67,"h":2.78,"l":2.605,"n":15260,"o":2.74,"t":"2026-02-11T05:00:00Z","v":2813940,"vw":2.658335},{"c":2.64,"h":2.65,"l":2.555,"n":12251,"o":2.64,"t":"2026-02-12T05:00:00Z","v":2386791,"vw":2.606866},{"c":2.79,"h":2.8,"l":2.62,"n":16195,"o":2.62,"t":"2026-02-13T05:00:00Z","v":2872468,"vw":2.756395},{"c":2.72,"h":2.795,"l":2.62,"n":14607,"o":2.79,"t":"2026-02-17T05:00:00Z","v":2010379,"vw":2.705304},{"c":2.78,"h":2.81,"l":2.66,"n":12087,"o":2.69,"t":"2026-02-18T05:00:00Z","v":1885281,"vw":2.762621},{"c":2.77,"h":2.781,"l":2.66,"n":11967,"o":2.77,"t":"2026-02-19T05:00:00Z","v":1659433,"vw":2.717673},{"c":2.79,"h":2.84,"l":2.71,"n":13802,"o":2.76,"t":"2026-02-20T05:00:00Z","v":2427276,"vw":2.766961},{"c":2.77,"h":2.78,"l":2.67,"n":11640,"o":2.74,"t":"2026-02-23T05:00:00Z","v":2151810,"vw":2.749678},{"c":2.56,"h":2.77,"l":2.52,"n":21154,"o":2.77,"t":"2026-02-24T05:00:00Z","v":5127571,"vw":2.612935},{"c":3.14,"h":3.2,"l":2.5,"n":36518,"o":2.51,"t":"2026-02-25T05:00:00Z","v":9054244,"vw":3.020843},{"c":3.32,"h":3.37,"l":3.1,"n":25050,"o":3.14,"t":"2026-02-26T05:00:00Z","v":5146754,"vw":3.272931},{"c":3.25,"h":3.34,"l":3.125,"n":20972,"o":3.28,"t":"2026-02-27T05:00:00Z","v":6185555,"vw":3.231017},{"c":3.58,"h":3.63,"l":3.17,"n":23476,"o":3.17,"t":"2026-03-02T05:00:00Z","v":5465356,"vw":3.447262},{"c":3.51,"h":3.64,"l":3.4,"n":21396,"o":3.55,"t":"2026-03-03T05:00:00Z","v":3640444,"vw":3.505534},{"c":3.55,"h":3.695,"l":3.5,"n":18093,"o":3.54,"t":"2026-03-04T05:00:00Z","v":3482100,"vw":3.596434},{"c":3.4,"h":3.6288,"l":3.195,"n":15991,"o":3.5,"t":"2026-03-05T05:00:00Z","v":2888189,"vw":3.346816},{"c":3.17,"h":3.39,"l":3.135,"n":11802,"o":3.39,"t":"2026-03-06T05:00:00Z","v":2380933,"vw":3.187692},{"c":3.04,"h":3.105,"l":2.94,"n":19457,"o":3.06,"t":"2026-03-09T04:00:00Z","v":3729265,"vw":3.03067},{"c":3.07,"h":3.095,"l":2.94,"n":17034,"o":3.05,"t":"2026-03-10T04:00:00Z","v":3110207,"vw":3.032573},{"c":3.02,"h":3.09,"l":2.92,"n":11880,"o":3.03,"t":"2026-03-11T04:00:00Z","v":2340151,"vw":2.988489},{"c":3.06,"h":3.16,"l":2.985,"n":17413,"o":3,"t":"2026-03-12T04:00:00Z","v":2910348,"vw":3.071886},{"c":2.99,"h":3.14,"l":2.9012,"n":15272,"o":3.09,"t":"2026-03-13T04:00:00Z","v":2716227,"vw":2.96347},{"c":3.02,"h":3.09,"l":3.01,"n":11233,"o":3.03,"t":"2026-03-16T04:00:00Z","v":2658954,"vw":3.032923},{"c":2.83,"h":3.12,"l":2.83,"n":13615,"o":3.02,"t":"2026-03-17T04:00:00Z","v":2112241,"vw":2.931803},{"c":2.67,"h":2.8342,"l":2.64,"n":12265,"o":2.81,"t":"2026-03-18T04:00:00Z","v":2648948,"vw":2.700665},{"c":2.74,"h":2.815,"l":2.65,"n":11319,"o":2.65,"t":"2026-03-19T04:00:00Z","v":1999500,"vw":2.731587},{"c":2.58,"h":2.76,"l":2.55,"n":12859,"o":2.76,"t":"2026-03-20T04:00:00Z","v":4445363,"vw":2.60781},{"c":2.49,"h":2.68,"l":2.445,"n":14479,"o":2.64,"t":"2026-03-23T04:00:00Z","v":3499622,"vw":2.530458},{"c":2.25,"h":2.49,"l":2.25,"n":14484,"o":2.46,"t":"2026-03-24T04:00:00Z","v":3654028,"vw":2.318193},{"c":2.27,"h":2.34,"l":2.19,"n":16784,"o":2.27,"t":"2026-03-25T04:00:00Z","v":4530641,"vw":2.259973},{"c":2.38,"h":2.39,"l":2.22,"n":11330,"o":2.24,"t":"2026-03-26T04:00:00Z","v":2637706,"vw":2.318316},{"c":2.21,"h":2.35,"l":2.19,"n":12721,"o":2.35,"t":"2026-03-27T04:00:00Z","v":2205968,"vw":2.235849},{"c":2.17,"h":2.26,"l":2.11,"n":16290,"o":2.25,"t":"2026-03-30T04:00:00Z","v":2822126,"vw":2.167676},{"c":2.28,"h":2.325,"l":2.13,"n":13941,"o":2.2,"t":"2026-03-31T04:00:00Z","v":2494775,"vw":2.267908},{"c":2.22,"h":2.34,"l":2.215,"n":13111,"o":2.31,"t":"2026-04-01T04:00:00Z","v":3038291,"vw":2.256344},{"c":2.25,"h":2.25,"l":2.095,"n":10920,"o":2.18,"t":"2026-04-02T04:00:00Z","v":2490149,"vw":2.217112},{"c":2.31,"h":2.355,"l":2.215,"n":19158,"o":2.24,"t":"2026-04-06T04:00:00Z","v":6288857,"vw":2.294275},{"c":2.54,"h":2.64,"l":2.35,"n":12419,"o":2.35,"t":"2026-04-07T04:00:00Z","v":3085506,"vw":2.55452},{"c":2.56,"h":2.8,"l":2.55,"n":13249,"o":2.71,"t":"2026-04-08T04:00:00Z","v":3069008,"vw":2.652995},{"c":2.44,"h":2.58,"l":2.335,"n":14063,"o":2.56,"t":"2026-04-09T04:00:00Z","v":4034778,"vw":2.405012},{"c":2.33,"h":2.435,"l":2.28,"n":14843,"o":2.43,"t":"2026-04-10T04:00:00Z","v":3565003,"vw":2.350032},{"c":2.53,"h":2.56,"l":2.2641,"n":8135,"o":2.3,"t":"2026-04-13T04:00:00Z","v":1258256,"vw":2.472754},{"c":2.51,"h":2.6399,"l":2.5,"n":12452,"o":2.55,"t":"2026-04-14T04:00:00Z","v":1898614,"vw":2.543855},{"c":2.88,"h":2.915,"l":2.52,"n":13257,"o":2.52,"t":"2026-04-15T04:00:00Z","v":3551352,"vw":2.783268},{"c":2.99,"h":3.045,"l":2.85,"n":11760,"o":2.9,"t":"2026-04-16T04:00:00Z","v":2658091,"vw":2.970883},{"c":2.84,"h":3.12,"l":2.83,"n":8655,"o":3.02,"t":"2026-04-17T04:00:00Z","v":1809639,"vw":2.912262},{"c":2.93,"h":2.94,"l":2.81,"n":7434,"o":2.84,"t":"2026-04-20T04:00:00Z","v":1164862,"vw":2.888773},{"c":3.15,"h":3.67,"l":2.97,"n":25913,"o":2.97,"t":"2026-04-21T04:00:00Z","v":4961531,"vw":3.350671},{"c":3.1,"h":3.2787,"l":3.03,"n":9562,"o":3.17,"t":"2026-04-22T04:00:00Z","v":1550084,"vw":3.104049},{"c":2.95,"h":3.09,"l":2.885,"n":12071,"o":3.02,"t":"2026-04-23T04:00:00Z","v":2239344,"vw":2.958138},{"c":3.13,"h":3.13,"l":2.88,"n":7445,"o":2.96,"t":"2026-04-24T04:00:00Z","v":1209428,"vw":3.033847},{"c":3.47,"h":3.61,"l":3.08,"n":15636,"o":3.08,"t":"2026-04-27T04:00:00Z","v":2862167,"vw":3.464146},{"c":3.62,"h":3.655,"l":3.46,"n":16287,"o":3.46,"t":"2026-04-28T04:00:00Z","v":2831043,"vw":3.581293},{"c":3.79,"h":3.79,"l":3.495,"n":17405,"o":3.56,"t":"2026-04-29T04:00:00Z","v":3180832,"vw":3.698024},{"c":3.75,"h":3.78,"l":3.58,"n":15602,"o":3.76,"t":"2026-04-30T04:00:00Z","v":2805821,"vw":3.68745},{"c":3.75,"h":3.84,"l":3.635,"n":11525,"o":3.79,"t":"2026-05-01T04:00:00Z","v":1510397,"vw":3.732851},{"c":3.99,"h":4.015,"l":3.71,"n":14292,"o":3.75,"t":"2026-05-04T04:00:00Z","v":2434877,"vw":3.902735},{"c":3.91,"h":4.04,"l":3.79,"n":11768,"o":3.93,"t":"2026-05-05T04:00:00Z","v":2032007,"vw":3.875281},{"c":3.83,"h":3.91,"l":3.795,"n":13527,"o":3.89,"t":"2026-05-06T04:00:00Z","v":2248565,"vw":3.839789},{"c":4.27,"h":4.535,"l":3.555,"n":34545,"o":3.655,"t":"2026-05-07T04:00:00Z","v":6180206,"vw":4.200215},{"c":4.18,"h":4.445,"l":4.09,"n":18572,"o":4.27,"t":"2026-05-08T04:00:00Z","v":2959889,"vw":4.271345},{"c":3.96,"h":4.36,"l":3.745,"n":25192,"o":4.18,"t":"2026-05-11T04:00:00Z","v":4666202,"vw":3.881232},{"c":4.16,"h":4.32,"l":3.765,"n":20017,"o":3.95,"t":"2026-05-12T04:00:00Z","v":3433319,"vw":4.127223},{"c":4.13,"h":4.255,"l":4.07,"n":18382,"o":4.16,"t":"2026-05-13T04:00:00Z","v":2255670,"vw":4.164666},{"c":4.1,"h":4.365,"l":4.07,"n":16184,"o":4.07,"t":"2026-05-14T04:00:00Z","v":2549341,"vw":4.188128},{"c":3.96,"h":4.23,"l":3.84,"n":16282,"o":4.07,"t":"2026-05-15T04:00:00Z","v":2847187,"vw":4.006851},{"c":3.9,"h":4.14,"l":3.88,"n":12295,"o":3.98,"t":"2026-05-18T04:00:00Z","v":1968717,"vw":3.982274},{"c":3.89,"h":4.085,"l":3.8,"n":12773,"o":3.91,"t":"2026-05-19T04:00:00Z","v":2046582,"vw":3.942989},{"c":3.86,"h":4,"l":3.8,"n":15990,"o":3.84,"t":"2026-05-20T04:00:00Z","v":2590232,"vw":3.878507},{"c":3.84,"h":3.995,"l":3.715,"n":15526,"o":3.86,"t":"2026-05-21T04:00:00Z","v":3241286,"vw":3.842818},{"c":3.95,"h":3.985,"l":3.795,"n":12444,"o":3.86,"t":"2026-05-22T04:00:00Z","v":2200179,"vw":3.912271},{"c":3.83,"h":4.02,"l":3.81,"n":10560,"o":3.94,"t":"2026-05-26T04:00:00Z","v":1553595,"vw":3.879389},{"c":3.72,"h":3.92,"l":3.67,"n":12821,"o":3.79,"t":"2026-05-27T04:00:00Z","v":2042090,"vw":3.759029},{"c":3.9,"h":3.985,"l":3.74,"n":14564,"o":3.74,"t":"2026-05-28T04:00:00Z","v":2260558,"vw":3.883914},{"c":3.95,"h":4.1199,"l":3.87,"n":17723,"o":3.95,"t":"2026-05-29T04:00:00Z","v":3041055,"vw":3.960452},{"c":4.17,"h":4.255,"l":3.88,"n":17401,"o":3.94,"t":"2026-06-01T04:00:00Z","v":2869892,"vw":4.136087},{"c":3.96,"h":4.155,"l":3.93,"n":14229,"o":4.11,"t":"2026-06-02T04:00:00Z","v":2333803,"vw":4.013105},{"c":3.78,"h":3.96,"l":3.695,"n":18998,"o":3.93,"t":"2026-06-03T04:00:00Z","v":3083052,"vw":3.785899},{"c":4.38,"h":4.38,"l":3.85,"n":17643,"o":3.85,"t":"2026-06-04T04:00:00Z","v":3086353,"vw":4.222532},{"c":4.22,"h":4.44,"l":4.13,"n":14238,"o":4.38,"t":"2026-06-05T04:00:00Z","v":2058856,"vw":4.25133},{"c":4.66,"h":4.8976,"l":4.25,"n":22407,"o":4.25,"t":"2026-06-08T04:00:00Z","v":3510728,"vw":4.671942},{"c":4.72,"h":4.8412,"l":4.48,"n":19651,"o":4.58,"t":"2026-06-09T04:00:00Z","v":2957254,"vw":4.713873},{"c":4.47,"h":4.7409,"l":4.44,"n":14033,"o":4.65,"t":"2026-06-10T04:00:00Z","v":1900798,"vw":4.509551},{"c":4.58,"h":4.615,"l":4.37,"n":15249,"o":4.45,"t":"2026-06-11T04:00:00Z","v":1707939,"vw":4.553861},{"c":4.8,"h":4.905,"l":4.56,"n":14657,"o":4.72,"t":"2026-06-12T04:00:00Z","v":2109705,"vw":4.764163},{"c":4.7,"h":4.85,"l":4.5833,"n":9962,"o":4.81,"t":"2026-06-15T04:00:00Z","v":2691640,"vw":4.6994},{"c":4.7,"h":4.815,"l":4.635,"n":15652,"o":4.7,"t":"2026-06-16T04:00:00Z","v":2762597,"vw":4.734156},{"c":4.67,"h":4.855,"l":4.57,"n":12730,"o":4.67,"t":"2026-06-17T04:00:00Z","v":1912030,"vw":4.716839},{"c":4.49,"h":4.75,"l":4.37,"n":12221,"o":4.75,"t":"2026-06-18T04:00:00Z","v":2840301,"vw":4.488096},{"c":4.48,"h":4.57,"l":4.305,"n":14122,"o":4.44,"t":"2026-06-22T04:00:00Z","v":1934567,"vw":4.462836},{"c":4.8,"h":4.91,"l":4.43,"n":13479,"o":4.43,"t":"2026-06-23T04:00:00Z","v":1987725,"vw":4.740161},{"c":5.03,"h":5.1,"l":4.775,"n":14842,"o":4.8,"t":"2026-06-24T04:00:00Z","v":1837181,"vw":4.973612},{"c":5.03,"h":5.15,"l":4.96,"n":14048,"o":4.98,"t":"2026-06-25T04:00:00Z","v":1792021,"vw":5.046753},{"c":5.51,"h":5.51,"l":5.02,"n":16116,"o":5.04,"t":"2026-06-26T04:00:00Z","v":6230386,"vw":5.421736},{"c":5.77,"h":5.77,"l":5.46,"n":26192,"o":5.56,"t":"2026-06-29T04:00:00Z","v":2949018,"vw":5.674201},{"c":5.42,"h":5.525,"l":5.18,"n":15799,"o":5.46,"t":"2026-06-30T04:00:00Z","v":2564915,"vw":5.398254},{"c":5.74,"h":5.895,"l":5.395,"n":17418,"o":5.51,"t":"2026-07-01T04:00:00Z","v":2391093,"vw":5.716827},{"c":5.71,"h":5.82,"l":5.475,"n":23473,"o":5.75,"t":"2026-07-02T04:00:00Z","v":3568451,"vw":5.629111},{"c":5.74,"h":6.01,"l":5.63,"n":20068,"o":5.63,"t":"2026-07-06T04:00:00Z","v":2616044,"vw":5.829608},{"c":5.48,"h":5.84,"l":5.385,"n":16470,"o":5.82,"t":"2026-07-07T04:00:00Z","v":2055178,"vw":5.526674},{"c":5.6,"h":5.63,"l":5.29,"n":15072,"o":5.3,"t":"2026-07-08T04:00:00Z","v":1490894,"vw":5.521772},{"c":5.63,"h":5.64,"l":5.445,"n":14639,"o":5.47,"t":"2026-07-09T04:00:00Z","v":1785074,"vw":5.556109},{"c":5.88,"h":6.02,"l":5.67,"n":15143,"o":5.67,"t":"2026-07-10T04:00:00Z","v":1501110,"vw":5.827983},{"c":5.92,"h":6.03,"l":5.795,"n":13742,"o":5.9,"t":"2026-07-13T04:00:00Z","v":1645692,"vw":5.927851},{"c":6.19,"h":6.255,"l":5.68,"n":19096,"o":5.76,"t":"2026-07-14T04:00:00Z","v":2204406,"vw":6.132772},{"c":5.87,"h":6.21,"l":5.72,"n":21335,"o":6.19,"t":"2026-07-15T04:00:00Z","v":2963104,"vw":5.872101},{"c":5.67,"h":6.005,"l":5.645,"n":15740,"o":5.97,"t":"2026-07-16T04:00:00Z","v":1810503,"vw":5.813183},{"c":5.81,"h":5.85,"l":5.52,"n":13294,"o":5.55,"t":"2026-07-17T04:00:00Z","v":1463644,"vw":5.712626},{"c":5.93,"h":6,"l":5.61,"n":14405,"o":5.75,"t":"2026-07-20T04:00:00Z","v":1331310,"vw":5.845527},{"c":5.85,"h":5.99,"l":5.72,"n":13364,"o":5.89,"t":"2026-07-21T04:00:00Z","v":3158981,"vw":5.820995},{"c":5.57,"h":5.9,"l":5.525,"n":15576,"o":5.88,"t":"2026-07-22T04:00:00Z","v":1631610,"vw":5.622568},{"c":4.64,"h":5.4,"l":4.6,"n":38315,"o":5.35,"t":"2026-07-23T04:00:00Z","v":11186801,"vw":4.717631},{"c":4.22,"h":4.7,"l":4.075,"n":26132,"o":4.64,"t":"2026-07-24T04:00:00Z","v":5638586,"vw":4.311853},{"c":3.81,"h":4.32,"l":3.8,"n":27429,"o":4.26,"t":"2026-07-27T04:00:00Z","v":6157202,"vw":3.986163},{"c":3.74,"h":3.8,"l":3.275,"n":24605,"o":3.76,"t":"2026-07-28T04:00:00Z","v":7575528,"vw":3.56725},{"c":3.3,"h":3.735,"l":3.28,"n":18922,"o":3.61,"t":"2026-07-29T04:00:00Z","v":3695367,"vw":3.441195},{"c":3.18,"h":3.31,"l":3.08,"n":17880,"o":3.31,"t":"2026-07-30T04:00:00Z","v":4146152,"vw":3.174433},{"c":3.09,"h":3.25,"l":2.95,"n":21401,"o":3.15,"t":"2026-07-31T04:00:00Z","v":4524541,"vw":3.035714},{"c":3.14,"h":3.3,"l":3.075,"n":20030,"o":3.12,"t":"2026-08-03T04:00:00Z","v":3383854,"vw":3.184405},{"c":3.11,"h":3.18,"l":3.01,"n":13433,"o":3.14,"t":"2026-08-04T04:00:00Z","v":2863580,"vw":3.077047},{"c":3.08,"h":3.17,"l":3,"n":17404,"o":3.15,"t":"2026-08-05T04:00:00Z","v":3091495,"vw":3.07572},{"c":3.59,"h":4.15,"l":3.535,"n":42387,"o":4.08,"t":"2026-08-06T04:00:00Z","v":7275940,"vw":3.682693},{"c":3.95,"h":4.13,"l":3.61,"n":38809,"o":3.7,"t":"2026-08-07T04:00:00Z","v":5082460,"vw":3.966153},{"c":3.93,"h":4.205,"l":3.86,"n":22126,"o":3.89,"t":"2026-08-10T04:00:00Z","v":3684191,"vw":4.031406},{"c":4.1,"h":4.405,"l":3.94,"n":32657,"o":4.13,"t":"2026-08-11T04:00:00Z","v":4837929,"vw":4.149476},{"c":4.17,"h":4.4,"l":4.02,"n":31670,"o":4.1,"t":"2026-08-12T04:00:00Z","v":3662647,"vw":4.26027},{"c":4.66,"h":4.67,"l":4.195,"n":22317,"o":4.22,"t":"2026-08-13T04:00:00Z","v":3720222,"vw":4.478642},{"c":4.68,"h":4.74,"l":4.515,"n":16184,"o":4.67,"t":"2026-08-14T04:00:00Z","v":2296105,"vw":4.653186},{"c":4.41,"h":4.63,"l":4.4,"n":18432,"o":4.63,"t":"2026-08-17T04:00:00Z","v":3580135,"vw":4.497738},{"c":4.58,"h":4.7,"l":4.3424,"n":19814,"o":4.41,"t":"2026-08-18T04:00:00Z","v":3475225,"vw":4.5192},{"c":4.58,"h":4.645,"l":4.47,"n":13036,"o":4.63,"t":"2026-08-19T04:00:00Z","v":2552151,"vw":4.571613},{"c":4.7,"h":4.76,"l":4.5,"n":14556,"o":4.52,"t":"2026-08-20T04:00:00Z","v":2783948,"vw":4.63068},{"c":4.74,"h":4.745,"l":4.555,"n":12932,"o":4.65,"t":"2026-08-21T04:00:00Z","v":1933030,"vw":4.681612},{"c":4.72,"h":4.79,"l":4.55,"n":13159,"o":4.67,"t":"2026-08-24T04:00:00Z","v":2052330,"vw":4.679155},{"c":4.89,"h":4.955,"l":4.595,"n":13909,"o":4.72,"t":"2026-08-25T04:00:00Z","v":2872711,"vw":4.802532},{"c":4.92,"h":5.03,"l":4.735,"n":15782,"o":4.8,"t":"2026-08-26T04:00:00Z","v":2229499,"vw":4.944328},{"c":4.59,"h":4.93,"l":4.56,"n":13318,"o":4.93,"t":"2026-08-27T04:00:00Z","v":2917740,"vw":4.699727},{"c":4.6,"h":4.74,"l":4.43,"n":13909,"o":4.54,"t":"2026-08-28T04:00:00Z","v":2209315,"vw":4.62412},{"c":4.5,"h":4.535,"l":4.305,"n":15348,"o":4.51,"t":"2026-08-31T04:00:00Z","v":2533046,"vw":4.437416},{"c":4.28,"h":4.51,"l":4.215,"n":16194,"o":4.45,"t":"2026-09-01T04:00:00Z","v":2827562,"vw":4.307811},{"c":4.23,"h":4.41,"l":4.21,"n":12778,"o":4.28,"t":"2026-09-02T04:00:00Z","v":1499299,"vw":4.274226},{"c":4.26,"h":4.28,"l":4.065,"n":13797,"o":4.21,"t":"2026-09-03T04:00:00Z","v":1782361,"vw":4.207057},{"c":4.32,"h":4.345,"l":4.15,"n":13004,"o":4.23,"t":"2026-09-04T04:00:00Z","v":1727182,"vw":4.257966},{"c":4.22,"h":4.345,"l":4.055,"n":14523,"o":4.26,"t":"2026-09-08T04:00:00Z","v":2380085,"vw":4.219704},{"c":4.15,"h":4.315,"l":4.055,"n":13585,"o":4.24,"t":"2026-09-09T04:00:00Z","v":1861087,"vw":4.183537},{"c":4.17,"h":4.245,"l":4.06,"n":11270,"o":4.12,"t":"2026-09-10T04:00:00Z","v":1639162,"vw":4.170648},{"c":4.19,"h":4.23,"l":4.1,"n":12556,"o":4.19,"t":"2026-09-11T04:00:00Z","v":1696238,"vw":4.160532},{"c":4.1,"h":4.24,"l":4.05,"n":16688,"o":4.18,"t":"2026-09-14T04:00:00Z","v":3494108,"vw":4.100893},{"c":3.74,"h":4.125,"l":3.71,"n":17488,"o":4.12,"t":"2026-09-15T04:00:00Z","v":5306433,"vw":3.849677},{"c":3.74,"h":3.835,"l":3.715,"n":13720,"o":3.835,"t":"2026-09-16T04:00:00Z","v":1404555,"vw":3.758164},{"c":3.67,"h":3.79,"l":3.635,"n":12973,"o":3.74,"t":"2026-09-17T04:00:00Z","v":4201261,"vw":3.708318},{"c":3.69,"h":3.725,"l":3.625,"n":10439,"o":3.65,"t":"2026-09-18T04:00:00Z","v":2563635,"vw":3.679949},{"c":3.69,"h":3.745,"l":3.58,"n":12448,"o":3.7,"t":"2026-09-21T04:00:00Z","v":2002919,"vw":3.642925},{"c":3.8,"h":3.81,"l":3.65,"n":11440,"o":3.72,"t":"2026-09-22T04:00:00Z","v":1534852,"vw":3.739025},{"c":3.62,"h":3.78,"l":3.6,"n":10627,"o":3.73,"t":"2026-09-23T04:00:00Z","v":1013449,"vw":3.657053},{"c":3.52,"h":3.66,"l":3.51,"n":10410,"o":3.62,"t":"2026-09-24T04:00:00Z","v":1893098,"vw":3.544967},{"c":3.61,"h":3.655,"l":3.435,"n":10290,"o":3.52,"t":"2026-09-25T04:00:00Z","v":2988142,"vw":3.581966},{"c":3.65,"h":3.715,"l":3.4901,"n":11914,"o":3.57,"t":"2026-09-28T04:00:00Z","v":3393284,"vw":3.625308},{"c":3.52,"h":3.68,"l":3.45,"n":13144,"o":3.68,"t":"2026-09-29T04:00:00Z","v":3261512,"vw":3.509293},{"c":3.49,"h":3.575,"l":3.41,"n":10493,"o":3.53,"t":"2026-09-30T04:00:00Z","v":1695939,"vw":3.493832},{"c":3.39,"h":3.51,"l":3.34,"n":11526,"o":3.48,"t":"2026-10-01T04:00:00Z","v":1974078,"vw":3.397896},{"c":3.46,"h":3.575,"l":3.32,"n":8693,"o":3.42,"t":"2026-10-02T04:00:00Z","v":1772527,"vw":3.438137},{"c":3.61,"h":3.645,"l":3.441,"n":7810,"o":3.45,"t":"2026-10-05T04:00:00Z","v":1341873,"vw":3.573973},{"c":3.84,"h":3.87,"l":3.63,"n":9989,"o":3.66,"t":"2026-10-06T04:00:00Z","v":1589951,"vw":3.77523},{"c":4.14,"h":4.175,"l":3.775,"n":17707,"o":3.79,"t":"2026-10-07T04:00:00Z","v":2802897,"vw":4.074856},{"c":3.96,"h":4.125,"l":3.84,"n":14747,"o":4.1,"t":"2026-10-08T04:00:00Z","v":2882727,"vw":3.978236},{"c":4.04,"h":4.18,"l":3.98,"n":10103,"o":4,"t":"2026-10-09T04:00:00Z","v":1068793,"vw":4.05875},{"c":4.25,"h":4.25,"l":4.04,"n":9164,"o":4.04,"t":"2026-10-12T04:00:00Z","v":1184612,"vw":4.16493},{"c":4.6,"h":4.71,"l":4.165,"n":16128,"o":4.3,"t":"2026-10-13T04:00:00Z","v":2559111,"vw":4.556402},{"c":4.73,"h":4.76,"l":4.4862,"n":15037,"o":4.52,"t":"2026-10-14T04:00:00Z","v":2269357,"vw":4.661908},{"c":4.87,"h":5.115,"l":4.75,"n":23963,"o":4.75,"t":"2026-10-15T04:00:00Z","v":3837721,"vw":4.917323},{"c":4.57,"h":4.95,"l":4.55,"n":15498,"o":4.89,"t":"2026-10-16T04:00:00Z","v":2077939,"vw":4.667528},{"c":4.48,"h":4.625,"l":4.385,"n":14395,"o":4.52,"t":"2026-10-19T04:00:00Z","v":1636216,"vw":4.472959},{"c":4.87,"h":4.895,"l":4.51,"n":13423,"o":4.52,"t":"2026-10-20T04:00:00Z","v":1179574,"vw":4.822167},{"c":4.83,"h":4.94,"l":4.77,"n":11264,"o":4.9,"t":"2026-10-21T04:00:00Z","v":1467797,"vw":4.823928},{"c":4.89,"h":4.935,"l":4.79,"n":9370,"o":4.84,"t":"2026-10-22T04:00:00Z","v":1312930,"vw":4.883624}],"volatilityBars":[{"c":3.71,"h":3.71,"l":3.705,"n":2,"o":3.705,"t":"2026-09-22T12:00:00Z","v":673,"vw":3.706285},{"c":3.71,"h":3.75,"l":3.66,"n":241,"o":3.72,"t":"2026-09-22T13:30:00Z","v":43547,"vw":3.725947},{"c":3.705,"h":3.745,"l":3.685,"n":384,"o":3.7,"t":"2026-09-22T13:45:00Z","v":33602,"vw":3.717333},{"c":3.705,"h":3.715,"l":3.675,"n":384,"o":3.71,"t":"2026-09-22T14:00:00Z","v":39561,"vw":3.698916},{"c":3.69,"h":3.715,"l":3.69,"n":357,"o":3.7,"t":"2026-09-22T14:15:00Z","v":46614,"vw":3.707871},{"c":3.665,"h":3.71,"l":3.665,"n":335,"o":3.69,"t":"2026-09-22T14:30:00Z","v":33950,"vw":3.689061},{"c":3.67,"h":3.68,"l":3.66,"n":341,"o":3.665,"t":"2026-09-22T14:45:00Z","v":27047,"vw":3.669373},{"c":3.665,"h":3.68,"l":3.65,"n":332,"o":3.665,"t":"2026-09-22T15:00:00Z","v":31917,"vw":3.666842},{"c":3.675,"h":3.675,"l":3.665,"n":243,"o":3.665,"t":"2026-09-22T15:15:00Z","v":22105,"vw":3.67097},{"c":3.67,"h":3.675,"l":3.65,"n":276,"o":3.675,"t":"2026-09-22T15:30:00Z","v":20693,"vw":3.660568},{"c":3.665,"h":3.67,"l":3.66,"n":293,"o":3.665,"t":"2026-09-22T15:45:00Z","v":29736,"vw":3.666507},{"c":3.675,"h":3.68,"l":3.665,"n":339,"o":3.665,"t":"2026-09-22T16:00:00Z","v":27061,"vw":3.670414},{"c":3.675,"h":3.68,"l":3.67,"n":152,"o":3.675,"t":"2026-09-22T16:15:00Z","v":8892,"vw":3.675416},{"c":3.665,"h":3.68,"l":3.66,"n":303,"o":3.6722,"t":"2026-09-22T16:30:00Z","v":29314,"vw":3.669652},{"c":3.665,"h":3.675,"l":3.65,"n":262,"o":3.66,"t":"2026-09-22T16:45:00Z","v":32401,"vw":3.664945},{"c":3.665,"h":3.675,"l":3.65,"n":423,"o":3.665,"t":"2026-09-22T17:00:00Z","v":53590,"vw":3.658747},{"c":3.67,"h":3.685,"l":3.665,"n":248,"o":3.67,"t":"2026-09-22T17:15:00Z","v":20048,"vw":3.674424},{"c":3.675,"h":3.675,"l":3.66,"n":222,"o":3.675,"t":"2026-09-22T17:30:00Z","v":15164,"vw":3.668898},{"c":3.7091,"h":3.71,"l":3.675,"n":442,"o":3.675,"t":"2026-09-22T17:45:00Z","v":41697,"vw":3.689157},{"c":3.71,"h":3.71,"l":3.7,"n":241,"o":3.705,"t":"2026-09-22T18:00:00Z","v":25112,"vw":3.704851},{"c":3.69,"h":3.71,"l":3.68,"n":321,"o":3.71,"t":"2026-09-22T18:15:00Z","v":27398,"vw":3.698892},{"c":3.675,"h":3.685,"l":3.67,"n":377,"o":3.685,"t":"2026-09-22T18:30:00Z","v":27795,"vw":3.676006},{"c":3.685,"h":3.69,"l":3.675,"n":327,"o":3.675,"t":"2026-09-22T18:45:00Z","v":30107,"vw":3.682607},{"c":3.73,"h":3.73,"l":3.685,"n":545,"o":3.685,"t":"2026-09-22T19:00:00Z","v":59643,"vw":3.714236},{"c":3.765,"h":3.765,"l":3.725,"n":546,"o":3.73,"t":"2026-09-22T19:15:00Z","v":65624,"vw":3.741868},{"c":3.78,"h":3.8,"l":3.765,"n":1086,"o":3.765,"t":"2026-09-22T19:30:00Z","v":184525,"vw":3.782006},{"c":3.8,"h":3.8,"l":3.75,"n":1830,"o":3.775,"t":"2026-09-22T19:45:00Z","v":314595,"vw":3.778161},{"c":3.73,"h":3.81,"l":3.73,"n":23,"o":3.81,"t":"2026-09-22T20:00:00Z","v":223341,"vw":3.799744},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-09-22T21:45:00Z","v":725,"vw":3.78},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-09-23T11:00:00Z","v":1005,"vw":3.8},{"c":3.72,"h":3.78,"l":3.7,"n":192,"o":3.73,"t":"2026-09-23T13:30:00Z","v":25861,"vw":3.737265},{"c":3.695,"h":3.72,"l":3.695,"n":302,"o":3.715,"t":"2026-09-23T13:45:00Z","v":22354,"vw":3.705019},{"c":3.655,"h":3.705,"l":3.65,"n":422,"o":3.695,"t":"2026-09-23T14:00:00Z","v":43343,"vw":3.681182},{"c":3.685,"h":3.7,"l":3.66,"n":377,"o":3.66,"t":"2026-09-23T14:15:00Z","v":36223,"vw":3.681928},{"c":3.685,"h":3.7,"l":3.67,"n":409,"o":3.685,"t":"2026-09-23T14:30:00Z","v":31897,"vw":3.688449},{"c":3.675,"h":3.69,"l":3.665,"n":413,"o":3.685,"t":"2026-09-23T14:45:00Z","v":33965,"vw":3.679278},{"c":3.69,"h":3.695,"l":3.665,"n":428,"o":3.675,"t":"2026-09-23T15:00:00Z","v":24892,"vw":3.677094},{"c":3.695,"h":3.7085,"l":3.69,"n":344,"o":3.695,"t":"2026-09-23T15:15:00Z","v":14839,"vw":3.698491},{"c":3.695,"h":3.7,"l":3.685,"n":402,"o":3.69,"t":"2026-09-23T15:30:00Z","v":16377,"vw":3.691981},{"c":3.705,"h":3.705,"l":3.6815,"n":347,"o":3.695,"t":"2026-09-23T15:45:00Z","v":17237,"vw":3.696343},{"c":3.71,"h":3.71,"l":3.705,"n":319,"o":3.71,"t":"2026-09-23T16:00:00Z","v":16558,"vw":3.707314},{"c":3.715,"h":3.72,"l":3.71,"n":334,"o":3.71,"t":"2026-09-23T16:15:00Z","v":13904,"vw":3.715687},{"c":3.72,"h":3.74,"l":3.715,"n":488,"o":3.7199,"t":"2026-09-23T16:30:00Z","v":46112,"vw":3.730539},{"c":3.705,"h":3.715,"l":3.7008,"n":237,"o":3.715,"t":"2026-09-23T16:45:00Z","v":24001,"vw":3.706542},{"c":3.695,"h":3.71,"l":3.695,"n":280,"o":3.705,"t":"2026-09-23T17:00:00Z","v":15043,"vw":3.698468},{"c":3.695,"h":3.7,"l":3.685,"n":199,"o":3.69,"t":"2026-09-23T17:15:00Z","v":12593,"vw":3.691764},{"c":3.69,"h":3.695,"l":3.685,"n":197,"o":3.695,"t":"2026-09-23T17:30:00Z","v":13543,"vw":3.687943},{"c":3.69,"h":3.695,"l":3.685,"n":187,"o":3.685,"t":"2026-09-23T17:45:00Z","v":14467,"vw":3.690019},{"c":3.675,"h":3.69,"l":3.675,"n":228,"o":3.685,"t":"2026-09-23T18:00:00Z","v":13893,"vw":3.678385},{"c":3.66,"h":3.68,"l":3.66,"n":293,"o":3.675,"t":"2026-09-23T18:15:00Z","v":23297,"vw":3.668283},{"c":3.655,"h":3.66,"l":3.65,"n":297,"o":3.66,"t":"2026-09-23T18:30:00Z","v":23342,"vw":3.656798},{"c":3.655,"h":3.66,"l":3.6415,"n":408,"o":3.655,"t":"2026-09-23T18:45:00Z","v":27451,"vw":3.651959},{"c":3.655,"h":3.66,"l":3.645,"n":394,"o":3.655,"t":"2026-09-23T19:00:00Z","v":39148,"vw":3.651203},{"c":3.645,"h":3.66,"l":3.64,"n":372,"o":3.655,"t":"2026-09-23T19:15:00Z","v":29689,"vw":3.648689},{"c":3.635,"h":3.65,"l":3.63,"n":390,"o":3.65,"t":"2026-09-23T19:30:00Z","v":34486,"vw":3.636475},{"c":3.61,"h":3.64,"l":3.6,"n":1718,"o":3.635,"t":"2026-09-23T19:45:00Z","v":236273,"vw":3.617243},{"c":3.62,"h":3.62,"l":3.62,"n":15,"o":3.62,"t":"2026-09-23T20:00:00Z","v":148879,"vw":3.62},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-09-24T11:30:00Z","v":201,"vw":3.61},{"c":3.595,"h":3.66,"l":3.585,"n":189,"o":3.62,"t":"2026-09-24T13:30:00Z","v":23183,"vw":3.617707},{"c":3.59,"h":3.6,"l":3.58,"n":168,"o":3.59,"t":"2026-09-24T13:45:00Z","v":16280,"vw":3.589774},{"c":3.595,"h":3.61,"l":3.585,"n":498,"o":3.59,"t":"2026-09-24T14:00:00Z","v":61165,"vw":3.599533},{"c":3.6,"h":3.605,"l":3.585,"n":228,"o":3.595,"t":"2026-09-24T14:15:00Z","v":36269,"vw":3.592887},{"c":3.605,"h":3.63,"l":3.595,"n":289,"o":3.595,"t":"2026-09-24T14:30:00Z","v":21662,"vw":3.616421},{"c":3.565,"h":3.605,"l":3.565,"n":379,"o":3.605,"t":"2026-09-24T14:45:00Z","v":36795,"vw":3.582749},{"c":3.565,"h":3.5699,"l":3.56,"n":230,"o":3.565,"t":"2026-09-24T15:00:00Z","v":12706,"vw":3.564748},{"c":3.565,"h":3.575,"l":3.56,"n":272,"o":3.57,"t":"2026-09-24T15:15:00Z","v":29561,"vw":3.569029},{"c":3.58,"h":3.59,"l":3.565,"n":386,"o":3.565,"t":"2026-09-24T15:30:00Z","v":51394,"vw":3.574939},{"c":3.565,"h":3.575,"l":3.5636,"n":202,"o":3.575,"t":"2026-09-24T15:45:00Z","v":11790,"vw":3.567895},{"c":3.555,"h":3.565,"l":3.55,"n":257,"o":3.565,"t":"2026-09-24T16:00:00Z","v":24417,"vw":3.557583},{"c":3.57,"h":3.6,"l":3.555,"n":423,"o":3.555,"t":"2026-09-24T16:15:00Z","v":49466,"vw":3.582842},{"c":3.555,"h":3.56,"l":3.54,"n":286,"o":3.56,"t":"2026-09-24T16:30:00Z","v":43206,"vw":3.552066},{"c":3.545,"h":3.56,"l":3.545,"n":283,"o":3.555,"t":"2026-09-24T16:45:00Z","v":24824,"vw":3.551143},{"c":3.535,"h":3.555,"l":3.5348,"n":219,"o":3.545,"t":"2026-09-24T17:00:00Z","v":26888,"vw":3.541482},{"c":3.535,"h":3.555,"l":3.525,"n":297,"o":3.535,"t":"2026-09-24T17:15:00Z","v":55606,"vw":3.53789},{"c":3.525,"h":3.535,"l":3.52,"n":173,"o":3.535,"t":"2026-09-24T17:30:00Z","v":21130,"vw":3.529421},{"c":3.525,"h":3.53,"l":3.52,"n":195,"o":3.5203,"t":"2026-09-24T17:45:00Z","v":19462,"vw":3.523402},{"c":3.55,"h":3.55,"l":3.52,"n":271,"o":3.5294,"t":"2026-09-24T18:00:00Z","v":50223,"vw":3.534034},{"c":3.565,"h":3.565,"l":3.52,"n":475,"o":3.545,"t":"2026-09-24T18:15:00Z","v":73404,"vw":3.540746},{"c":3.52,"h":3.57,"l":3.52,"n":519,"o":3.565,"t":"2026-09-24T18:30:00Z","v":86311,"vw":3.540309},{"c":3.525,"h":3.53,"l":3.52,"n":275,"o":3.52,"t":"2026-09-24T18:45:00Z","v":20354,"vw":3.521951},{"c":3.525,"h":3.53,"l":3.51,"n":336,"o":3.52,"t":"2026-09-24T19:00:00Z","v":33444,"vw":3.51842},{"c":3.575,"h":3.575,"l":3.52,"n":404,"o":3.52,"t":"2026-09-24T19:15:00Z","v":49509,"vw":3.5498},{"c":3.535,"h":3.575,"l":3.53,"n":758,"o":3.575,"t":"2026-09-24T19:30:00Z","v":110512,"vw":3.545763},{"c":3.51,"h":3.545,"l":3.51,"n":1931,"o":3.535,"t":"2026-09-24T19:45:00Z","v":258622,"vw":3.524862},{"c":3.52,"h":3.52,"l":3.52,"n":18,"o":3.52,"t":"2026-09-24T20:00:00Z","v":259209,"vw":3.52},{"c":3.51,"h":3.535,"l":3.502,"n":66,"o":3.52,"t":"2026-09-25T13:30:00Z","v":18678,"vw":3.520155},{"c":3.52,"h":3.52,"l":3.495,"n":205,"o":3.505,"t":"2026-09-25T13:45:00Z","v":18602,"vw":3.504786},{"c":3.475,"h":3.515,"l":3.435,"n":447,"o":3.515,"t":"2026-09-25T14:00:00Z","v":55161,"vw":3.464138},{"c":3.485,"h":3.495,"l":3.475,"n":155,"o":3.48,"t":"2026-09-25T14:15:00Z","v":14783,"vw":3.487892},{"c":3.485,"h":3.5,"l":3.485,"n":184,"o":3.485,"t":"2026-09-25T14:30:00Z","v":23028,"vw":3.494517},{"c":3.525,"h":3.525,"l":3.4899,"n":214,"o":3.4899,"t":"2026-09-25T14:45:00Z","v":20145,"vw":3.502052},{"c":3.535,"h":3.54,"l":3.515,"n":196,"o":3.52,"t":"2026-09-25T15:00:00Z","v":14464,"vw":3.527081},{"c":3.535,"h":3.54,"l":3.53,"n":109,"o":3.53,"t":"2026-09-25T15:15:00Z","v":5928,"vw":3.53724},{"c":3.535,"h":3.55,"l":3.535,"n":209,"o":3.54,"t":"2026-09-25T15:30:00Z","v":28056,"vw":3.540505},{"c":3.565,"h":3.57,"l":3.535,"n":215,"o":3.535,"t":"2026-09-25T15:45:00Z","v":21072,"vw":3.545927},{"c":3.635,"h":3.64,"l":3.565,"n":323,"o":3.565,"t":"2026-09-25T16:00:00Z","v":93687,"vw":3.598165},{"c":3.645,"h":3.655,"l":3.635,"n":282,"o":3.635,"t":"2026-09-25T16:15:00Z","v":31731,"vw":3.6472},{"c":3.625,"h":3.645,"l":3.62,"n":213,"o":3.645,"t":"2026-09-25T16:30:00Z","v":14365,"vw":3.631508},{"c":3.595,"h":3.63,"l":3.595,"n":244,"o":3.625,"t":"2026-09-25T16:45:00Z","v":22486,"vw":3.611365},{"c":3.6091,"h":3.61,"l":3.6,"n":125,"o":3.6,"t":"2026-09-25T17:00:00Z","v":11037,"vw":3.602529},{"c":3.57,"h":3.615,"l":3.57,"n":399,"o":3.605,"t":"2026-09-25T17:15:00Z","v":125166,"vw":3.593067},{"c":3.555,"h":3.58,"l":3.55,"n":195,"o":3.575,"t":"2026-09-25T17:30:00Z","v":19511,"vw":3.562628},{"c":3.545,"h":3.55,"l":3.54,"n":173,"o":3.55,"t":"2026-09-25T17:45:00Z","v":13226,"vw":3.545546},{"c":3.515,"h":3.56,"l":3.505,"n":406,"o":3.545,"t":"2026-09-25T18:00:00Z","v":71678,"vw":3.532711},{"c":3.535,"h":3.54,"l":3.51,"n":252,"o":3.515,"t":"2026-09-25T18:15:00Z","v":39944,"vw":3.526096},{"c":3.54,"h":3.55,"l":3.535,"n":205,"o":3.54,"t":"2026-09-25T18:30:00Z","v":26693,"vw":3.539911},{"c":3.595,"h":3.595,"l":3.53,"n":659,"o":3.54,"t":"2026-09-25T18:45:00Z","v":117494,"vw":3.567426},{"c":3.61,"h":3.63,"l":3.595,"n":741,"o":3.595,"t":"2026-09-25T19:00:00Z","v":128524,"vw":3.606588},{"c":3.595,"h":3.62,"l":3.58,"n":943,"o":3.61,"t":"2026-09-25T19:15:00Z","v":149520,"vw":3.594058},{"c":3.59,"h":3.595,"l":3.58,"n":526,"o":3.595,"t":"2026-09-25T19:30:00Z","v":52236,"vw":3.591023},{"c":3.62,"h":3.63,"l":3.575,"n":1771,"o":3.59,"t":"2026-09-25T19:45:00Z","v":330302,"vw":3.601197},{"c":3.61,"h":3.61,"l":3.61,"n":15,"o":3.61,"t":"2026-09-25T20:00:00Z","v":279065,"vw":3.61},{"c":3.53,"h":3.59,"l":3.4901,"n":344,"o":3.57,"t":"2026-09-28T13:30:00Z","v":48254,"vw":3.528352},{"c":3.53,"h":3.5452,"l":3.51,"n":430,"o":3.525,"t":"2026-09-28T13:45:00Z","v":57096,"vw":3.532412},{"c":3.605,"h":3.605,"l":3.5308,"n":383,"o":3.54,"t":"2026-09-28T14:00:00Z","v":61699,"vw":3.577901},{"c":3.655,"h":3.655,"l":3.61,"n":328,"o":3.61,"t":"2026-09-28T14:15:00Z","v":31483,"vw":3.634583},{"c":3.615,"h":3.65,"l":3.61,"n":433,"o":3.65,"t":"2026-09-28T14:30:00Z","v":61936,"vw":3.633476},{"c":3.635,"h":3.64,"l":3.595,"n":387,"o":3.615,"t":"2026-09-28T14:45:00Z","v":43353,"vw":3.613376},{"c":3.645,"h":3.645,"l":3.625,"n":148,"o":3.635,"t":"2026-09-28T15:00:00Z","v":8660,"vw":3.634888},{"c":3.655,"h":3.655,"l":3.64,"n":258,"o":3.65,"t":"2026-09-28T15:15:00Z","v":24305,"vw":3.648894},{"c":3.61,"h":3.655,"l":3.605,"n":286,"o":3.655,"t":"2026-09-28T15:30:00Z","v":32779,"vw":3.620503},{"c":3.595,"h":3.605,"l":3.595,"n":115,"o":3.605,"t":"2026-09-28T15:45:00Z","v":4291,"vw":3.600221},{"c":3.615,"h":3.63,"l":3.595,"n":221,"o":3.595,"t":"2026-09-28T16:00:00Z","v":19942,"vw":3.614164},{"c":3.645,"h":3.65,"l":3.62,"n":320,"o":3.62,"t":"2026-09-28T16:15:00Z","v":38934,"vw":3.633519},{"c":3.685,"h":3.705,"l":3.625,"n":602,"o":3.64,"t":"2026-09-28T16:30:00Z","v":106126,"vw":3.6687},{"c":3.675,"h":3.695,"l":3.6609,"n":445,"o":3.685,"t":"2026-09-28T16:45:00Z","v":76653,"vw":3.681582},{"c":3.705,"h":3.715,"l":3.675,"n":387,"o":3.6793,"t":"2026-09-28T17:00:00Z","v":56405,"vw":3.692669},{"c":3.66,"h":3.705,"l":3.66,"n":350,"o":3.705,"t":"2026-09-28T17:15:00Z","v":71125,"vw":3.680157},{"c":3.645,"h":3.655,"l":3.6409,"n":335,"o":3.655,"t":"2026-09-28T17:30:00Z","v":55041,"vw":3.650104},{"c":3.635,"h":3.65,"l":3.63,"n":298,"o":3.65,"t":"2026-09-28T17:45:00Z","v":42895,"vw":3.643112},{"c":3.59,"h":3.645,"l":3.57,"n":890,"o":3.635,"t":"2026-09-28T18:00:00Z","v":210433,"vw":3.608193},{"c":3.585,"h":3.59,"l":3.57,"n":422,"o":3.585,"t":"2026-09-28T18:15:00Z","v":81934,"vw":3.582474},{"c":3.625,"h":3.63,"l":3.58,"n":422,"o":3.585,"t":"2026-09-28T18:30:00Z","v":87257,"vw":3.604566},{"c":3.635,"h":3.64,"l":3.62,"n":499,"o":3.63,"t":"2026-09-28T18:45:00Z","v":85375,"vw":3.628283},{"c":3.595,"h":3.635,"l":3.595,"n":642,"o":3.635,"t":"2026-09-28T19:00:00Z","v":100470,"vw":3.617919},{"c":3.595,"h":3.605,"l":3.595,"n":354,"o":3.595,"t":"2026-09-28T19:15:00Z","v":44391,"vw":3.601764},{"c":3.6,"h":3.62,"l":3.595,"n":564,"o":3.595,"t":"2026-09-28T19:30:00Z","v":106962,"vw":3.605745},{"c":3.655,"h":3.66,"l":3.595,"n":1343,"o":3.605,"t":"2026-09-28T19:45:00Z","v":276673,"vw":3.621017},{"c":3.65,"h":3.65,"l":3.65,"n":22,"o":3.65,"t":"2026-09-28T20:00:00Z","v":283658,"vw":3.65},{"c":3.61,"h":3.68,"l":3.601,"n":256,"o":3.68,"t":"2026-09-29T13:30:00Z","v":24807,"vw":3.643857},{"c":3.6,"h":3.62,"l":3.6,"n":125,"o":3.605,"t":"2026-09-29T13:45:00Z","v":10311,"vw":3.611894},{"c":3.64,"h":3.655,"l":3.6,"n":327,"o":3.605,"t":"2026-09-29T14:00:00Z","v":24826,"vw":3.633485},{"c":3.635,"h":3.665,"l":3.62,"n":566,"o":3.65,"t":"2026-09-29T14:15:00Z","v":56709,"vw":3.642805},{"c":3.605,"h":3.635,"l":3.6,"n":305,"o":3.635,"t":"2026-09-29T14:30:00Z","v":19699,"vw":3.616765},{"c":3.555,"h":3.605,"l":3.55,"n":376,"o":3.605,"t":"2026-09-29T14:45:00Z","v":51927,"vw":3.577759},{"c":3.46,"h":3.56,"l":3.45,"n":796,"o":3.555,"t":"2026-09-29T15:00:00Z","v":115262,"vw":3.491331},{"c":3.475,"h":3.475,"l":3.455,"n":397,"o":3.465,"t":"2026-09-29T15:15:00Z","v":59730,"vw":3.462487},{"c":3.485,"h":3.49,"l":3.47,"n":776,"o":3.48,"t":"2026-09-29T15:30:00Z","v":94075,"vw":3.476818},{"c":3.505,"h":3.515,"l":3.4809,"n":580,"o":3.485,"t":"2026-09-29T15:45:00Z","v":108014,"vw":3.502757},{"c":3.495,"h":3.5091,"l":3.485,"n":448,"o":3.505,"t":"2026-09-29T16:00:00Z","v":53255,"vw":3.492902},{"c":3.475,"h":3.49,"l":3.475,"n":453,"o":3.49,"t":"2026-09-29T16:15:00Z","v":32395,"vw":3.482844},{"c":3.485,"h":3.49,"l":3.475,"n":319,"o":3.475,"t":"2026-09-29T16:30:00Z","v":25184,"vw":3.482631},{"c":3.475,"h":3.49,"l":3.475,"n":321,"o":3.485,"t":"2026-09-29T16:45:00Z","v":30142,"vw":3.481608},{"c":3.475,"h":3.48,"l":3.47,"n":279,"o":3.475,"t":"2026-09-29T17:00:00Z","v":21300,"vw":3.475246},{"c":3.465,"h":3.48,"l":3.46,"n":307,"o":3.475,"t":"2026-09-29T17:15:00Z","v":24252,"vw":3.471442},{"c":3.475,"h":3.475,"l":3.46,"n":326,"o":3.465,"t":"2026-09-29T17:30:00Z","v":26893,"vw":3.467024},{"c":3.485,"h":3.49,"l":3.475,"n":325,"o":3.475,"t":"2026-09-29T17:45:00Z","v":23451,"vw":3.48032},{"c":3.475,"h":3.495,"l":3.475,"n":536,"o":3.485,"t":"2026-09-29T18:00:00Z","v":63386,"vw":3.48708},{"c":3.48,"h":3.49,"l":3.475,"n":393,"o":3.475,"t":"2026-09-29T18:15:00Z","v":31739,"vw":3.479305},{"c":3.495,"h":3.5,"l":3.48,"n":481,"o":3.48,"t":"2026-09-29T18:30:00Z","v":45865,"vw":3.487602},{"c":3.485,"h":3.5,"l":3.485,"n":326,"o":3.495,"t":"2026-09-29T18:45:00Z","v":21756,"vw":3.488523},{"c":3.485,"h":3.49,"l":3.48,"n":297,"o":3.485,"t":"2026-09-29T19:00:00Z","v":23857,"vw":3.485131},{"c":3.495,"h":3.5,"l":3.48,"n":542,"o":3.485,"t":"2026-09-29T19:15:00Z","v":61737,"vw":3.490038},{"c":3.505,"h":3.51,"l":3.48,"n":912,"o":3.49,"t":"2026-09-29T19:30:00Z","v":115201,"vw":3.498496},{"c":3.53,"h":3.54,"l":3.485,"n":2017,"o":3.505,"t":"2026-09-29T19:45:00Z","v":328690,"vw":3.505973},{"c":3.48,"h":3.52,"l":3.48,"n":24,"o":3.52,"t":"2026-09-29T20:00:00Z","v":218585,"vw":3.517866},{"c":3.5932,"h":3.5932,"l":3.5932,"n":1,"o":3.5932,"t":"2026-09-30T13:15:00Z","v":175,"vw":3.5932},{"c":3.45,"h":3.54,"l":3.44,"n":223,"o":3.53,"t":"2026-09-30T13:30:00Z","v":26201,"vw":3.486433},{"c":3.435,"h":3.47,"l":3.435,"n":376,"o":3.45,"t":"2026-09-30T13:45:00Z","v":45688,"vw":3.455546},{"c":3.46,"h":3.46,"l":3.41,"n":660,"o":3.4393,"t":"2026-09-30T14:00:00Z","v":149636,"vw":3.42279},{"c":3.465,"h":3.47,"l":3.455,"n":221,"o":3.46,"t":"2026-09-30T14:15:00Z","v":29685,"vw":3.46102},{"c":3.52,"h":3.52,"l":3.465,"n":706,"o":3.465,"t":"2026-09-30T14:30:00Z","v":155493,"vw":3.487703},{"c":3.5,"h":3.52,"l":3.495,"n":299,"o":3.515,"t":"2026-09-30T14:45:00Z","v":32167,"vw":3.508855},{"c":3.505,"h":3.52,"l":3.505,"n":156,"o":3.505,"t":"2026-09-30T15:00:00Z","v":14664,"vw":3.509799},{"c":3.565,"h":3.575,"l":3.505,"n":515,"o":3.505,"t":"2026-09-30T15:15:00Z","v":81183,"vw":3.54684},{"c":3.525,"h":3.565,"l":3.51,"n":385,"o":3.565,"t":"2026-09-30T15:30:00Z","v":60004,"vw":3.54481},{"c":3.54,"h":3.545,"l":3.5238,"n":248,"o":3.525,"t":"2026-09-30T15:45:00Z","v":49315,"vw":3.527784},{"c":3.53,"h":3.54,"l":3.53,"n":178,"o":3.54,"t":"2026-09-30T16:00:00Z","v":11710,"vw":3.536677},{"c":3.54,"h":3.54,"l":3.525,"n":109,"o":3.525,"t":"2026-09-30T16:15:00Z","v":8909,"vw":3.531943},{"c":3.555,"h":3.565,"l":3.53,"n":296,"o":3.535,"t":"2026-09-30T16:30:00Z","v":27169,"vw":3.546635},{"c":3.55,"h":3.565,"l":3.545,"n":175,"o":3.56,"t":"2026-09-30T16:45:00Z","v":14726,"vw":3.556285},{"c":3.545,"h":3.555,"l":3.54,"n":121,"o":3.55,"t":"2026-09-30T17:00:00Z","v":8134,"vw":3.547387},{"c":3.525,"h":3.54,"l":3.525,"n":159,"o":3.54,"t":"2026-09-30T17:15:00Z","v":10901,"vw":3.531961},{"c":3.55,"h":3.55,"l":3.525,"n":203,"o":3.525,"t":"2026-09-30T17:30:00Z","v":14660,"vw":3.534007},{"c":3.51,"h":3.555,"l":3.51,"n":331,"o":3.545,"t":"2026-09-30T17:45:00Z","v":42280,"vw":3.539513},{"c":3.525,"h":3.54,"l":3.51,"n":309,"o":3.515,"t":"2026-09-30T18:00:00Z","v":36147,"vw":3.526909},{"c":3.52,"h":3.53,"l":3.51,"n":242,"o":3.53,"t":"2026-09-30T18:15:00Z","v":18547,"vw":3.522766},{"c":3.505,"h":3.525,"l":3.5,"n":253,"o":3.515,"t":"2026-09-30T18:30:00Z","v":25421,"vw":3.515863},{"c":3.53,"h":3.535,"l":3.505,"n":516,"o":3.51,"t":"2026-09-30T18:45:00Z","v":81534,"vw":3.517473},{"c":3.515,"h":3.535,"l":3.515,"n":289,"o":3.53,"t":"2026-09-30T19:00:00Z","v":27995,"vw":3.525903},{"c":3.49,"h":3.52,"l":3.49,"n":403,"o":3.515,"t":"2026-09-30T19:15:00Z","v":33845,"vw":3.508149},{"c":3.475,"h":3.49,"l":3.471,"n":440,"o":3.49,"t":"2026-09-30T19:30:00Z","v":44370,"vw":3.482894},{"c":3.475,"h":3.49,"l":3.46,"n":1969,"o":3.475,"t":"2026-09-30T19:45:00Z","v":262532,"vw":3.475136},{"c":3.49,"h":3.49,"l":3.475,"n":28,"o":3.475,"t":"2026-09-30T20:00:00Z","v":335662,"vw":3.489737},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-30T20:45:00Z","v":100,"vw":3.55},{"c":3.505,"h":3.51,"l":3.45,"n":275,"o":3.48,"t":"2026-10-01T13:30:00Z","v":40638,"vw":3.481219},{"c":3.425,"h":3.505,"l":3.425,"n":382,"o":3.505,"t":"2026-10-01T13:45:00Z","v":46286,"vw":3.469544},{"c":3.375,"h":3.425,"l":3.35,"n":463,"o":3.425,"t":"2026-10-01T14:00:00Z","v":80920,"vw":3.380567},{"c":3.37,"h":3.38,"l":3.36,"n":289,"o":3.38,"t":"2026-10-01T14:15:00Z","v":46413,"vw":3.373503},{"c":3.415,"h":3.415,"l":3.38,"n":334,"o":3.38,"t":"2026-10-01T14:30:00Z","v":53858,"vw":3.399633},{"c":3.365,"h":3.415,"l":3.36,"n":261,"o":3.415,"t":"2026-10-01T14:45:00Z","v":32030,"vw":3.384008},{"c":3.355,"h":3.375,"l":3.34,"n":347,"o":3.365,"t":"2026-10-01T15:00:00Z","v":49800,"vw":3.354212},{"c":3.37,"h":3.385,"l":3.345,"n":457,"o":3.355,"t":"2026-10-01T15:15:00Z","v":60602,"vw":3.365312},{"c":3.37,"h":3.385,"l":3.34,"n":433,"o":3.37,"t":"2026-10-01T15:30:00Z","v":50750,"vw":3.364303},{"c":3.38,"h":3.395,"l":3.37,"n":356,"o":3.37,"t":"2026-10-01T15:45:00Z","v":31294,"vw":3.379305},{"c":3.405,"h":3.41,"l":3.375,"n":233,"o":3.375,"t":"2026-10-01T16:00:00Z","v":29905,"vw":3.393568},{"c":3.4101,"h":3.425,"l":3.4,"n":381,"o":3.405,"t":"2026-10-01T16:15:00Z","v":39701,"vw":3.410893},{"c":3.435,"h":3.435,"l":3.415,"n":222,"o":3.4199,"t":"2026-10-01T16:30:00Z","v":39047,"vw":3.42884},{"c":3.435,"h":3.44,"l":3.42,"n":360,"o":3.435,"t":"2026-10-01T16:45:00Z","v":35568,"vw":3.430484},{"c":3.435,"h":3.445,"l":3.43,"n":186,"o":3.435,"t":"2026-10-01T17:00:00Z","v":17877,"vw":3.436367},{"c":3.455,"h":3.46,"l":3.43,"n":259,"o":3.435,"t":"2026-10-01T17:15:00Z","v":31684,"vw":3.442732},{"c":3.45,"h":3.47,"l":3.43,"n":451,"o":3.46,"t":"2026-10-01T17:30:00Z","v":52266,"vw":3.451813},{"c":3.415,"h":3.455,"l":3.41,"n":368,"o":3.45,"t":"2026-10-01T17:45:00Z","v":44218,"vw":3.435447},{"c":3.405,"h":3.42,"l":3.395,"n":293,"o":3.415,"t":"2026-10-01T18:00:00Z","v":37681,"vw":3.40978},{"c":3.41,"h":3.425,"l":3.405,"n":271,"o":3.405,"t":"2026-10-01T18:15:00Z","v":38859,"vw":3.412788},{"c":3.425,"h":3.425,"l":3.415,"n":313,"o":3.415,"t":"2026-10-01T18:30:00Z","v":32037,"vw":3.419381},{"c":3.415,"h":3.425,"l":3.395,"n":634,"o":3.42,"t":"2026-10-01T18:45:00Z","v":77270,"vw":3.407851},{"c":3.385,"h":3.41,"l":3.38,"n":379,"o":3.41,"t":"2026-10-01T19:00:00Z","v":52430,"vw":3.39345},{"c":3.365,"h":3.4,"l":3.3601,"n":653,"o":3.39,"t":"2026-10-01T19:15:00Z","v":88438,"vw":3.381673},{"c":3.375,"h":3.395,"l":3.36,"n":882,"o":3.37,"t":"2026-10-01T19:30:00Z","v":203461,"vw":3.376481},{"c":3.4,"h":3.415,"l":3.365,"n":1867,"o":3.372,"t":"2026-10-01T19:45:00Z","v":323008,"vw":3.397608},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-01T20:00:00Z","v":322296,"vw":3.39},{"c":3.5357,"h":3.5357,"l":3.5357,"n":1,"o":3.5357,"t":"2026-10-01T22:45:00Z","v":100,"vw":3.5357},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-10-02T11:30:00Z","v":250,"vw":3.52},{"c":3.34,"h":3.45,"l":3.32,"n":249,"o":3.42,"t":"2026-10-02T13:30:00Z","v":84650,"vw":3.375643},{"c":3.38,"h":3.38,"l":3.34,"n":376,"o":3.34,"t":"2026-10-02T13:45:00Z","v":80040,"vw":3.361483},{"c":3.455,"h":3.455,"l":3.35,"n":695,"o":3.375,"t":"2026-10-02T14:00:00Z","v":388177,"vw":3.360239},{"c":3.535,"h":3.535,"l":3.46,"n":472,"o":3.46,"t":"2026-10-02T14:15:00Z","v":79045,"vw":3.491124},{"c":3.525,"h":3.575,"l":3.525,"n":600,"o":3.535,"t":"2026-10-02T14:30:00Z","v":86479,"vw":3.552711},{"c":3.5,"h":3.53,"l":3.495,"n":317,"o":3.525,"t":"2026-10-02T14:45:00Z","v":44055,"vw":3.508747},{"c":3.445,"h":3.495,"l":3.435,"n":288,"o":3.495,"t":"2026-10-02T15:00:00Z","v":46139,"vw":3.459575},{"c":3.465,"h":3.465,"l":3.445,"n":244,"o":3.445,"t":"2026-10-02T15:15:00Z","v":26373,"vw":3.455117},{"c":3.465,"h":3.485,"l":3.465,"n":318,"o":3.465,"t":"2026-10-02T15:30:00Z","v":49083,"vw":3.472901},{"c":3.45,"h":3.47,"l":3.45,"n":180,"o":3.465,"t":"2026-10-02T15:45:00Z","v":20977,"vw":3.461312},{"c":3.465,"h":3.475,"l":3.45,"n":309,"o":3.455,"t":"2026-10-02T16:00:00Z","v":38738,"vw":3.464823},{"c":3.465,"h":3.47,"l":3.46,"n":203,"o":3.465,"t":"2026-10-02T16:15:00Z","v":21892,"vw":3.465166},{"c":3.475,"h":3.48,"l":3.465,"n":185,"o":3.465,"t":"2026-10-02T16:30:00Z","v":16342,"vw":3.473196},{"c":3.49,"h":3.49,"l":3.475,"n":242,"o":3.475,"t":"2026-10-02T16:45:00Z","v":17153,"vw":3.480766},{"c":3.485,"h":3.5,"l":3.48,"n":213,"o":3.49,"t":"2026-10-02T17:00:00Z","v":20102,"vw":3.490998},{"c":3.485,"h":3.49,"l":3.48,"n":157,"o":3.485,"t":"2026-10-02T17:15:00Z","v":20542,"vw":3.484032},{"c":3.485,"h":3.49,"l":3.48,"n":183,"o":3.48,"t":"2026-10-02T17:30:00Z","v":10295,"vw":3.485684},{"c":3.475,"h":3.485,"l":3.47,"n":198,"o":3.485,"t":"2026-10-02T17:45:00Z","v":14980,"vw":3.480442},{"c":3.475,"h":3.485,"l":3.47,"n":268,"o":3.47,"t":"2026-10-02T18:00:00Z","v":30741,"vw":3.477628},{"c":3.465,"h":3.475,"l":3.46,"n":155,"o":3.475,"t":"2026-10-02T18:15:00Z","v":22249,"vw":3.463632},{"c":3.48,"h":3.48,"l":3.46,"n":228,"o":3.465,"t":"2026-10-02T18:30:00Z","v":16460,"vw":3.468905},{"c":3.485,"h":3.49,"l":3.475,"n":221,"o":3.475,"t":"2026-10-02T18:45:00Z","v":19687,"vw":3.484679},{"c":3.49,"h":3.49,"l":3.4806,"n":198,"o":3.49,"t":"2026-10-02T19:00:00Z","v":16494,"vw":3.486393},{"c":3.45,"h":3.49,"l":3.45,"n":338,"o":3.485,"t":"2026-10-02T19:15:00Z","v":42012,"vw":3.46702},{"c":3.455,"h":3.46,"l":3.45,"n":328,"o":3.455,"t":"2026-10-02T19:30:00Z","v":34814,"vw":3.455264},{"c":3.47,"h":3.49,"l":3.44,"n":1396,"o":3.46,"t":"2026-10-02T19:45:00Z","v":224735,"vw":3.464131},{"c":3.46,"h":3.46,"l":3.46,"n":16,"o":3.46,"t":"2026-10-02T20:00:00Z","v":294245,"vw":3.46},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-02T21:00:00Z","v":200,"vw":3.51},{"c":3.47,"h":3.5,"l":3.441,"n":170,"o":3.45,"t":"2026-10-05T13:30:00Z","v":25529,"vw":3.464989},{"c":3.46,"h":3.5,"l":3.445,"n":192,"o":3.48,"t":"2026-10-05T13:45:00Z","v":31494,"vw":3.476015},{"c":3.525,"h":3.525,"l":3.46,"n":255,"o":3.46,"t":"2026-10-05T14:00:00Z","v":36712,"vw":3.503989},{"c":3.525,"h":3.54,"l":3.525,"n":163,"o":3.53,"t":"2026-10-05T14:15:00Z","v":24677,"vw":3.532276},{"c":3.51,"h":3.52,"l":3.49,"n":259,"o":3.52,"t":"2026-10-05T14:30:00Z","v":38282,"vw":3.504789},{"c":3.505,"h":3.51,"l":3.505,"n":123,"o":3.51,"t":"2026-10-05T14:45:00Z","v":11237,"vw":3.50937},{"c":3.5,"h":3.51,"l":3.495,"n":218,"o":3.51,"t":"2026-10-05T15:00:00Z","v":22890,"vw":3.501084},{"c":3.495,"h":3.495,"l":3.485,"n":155,"o":3.495,"t":"2026-10-05T15:15:00Z","v":16400,"vw":3.489948},{"c":3.4899,"h":3.4991,"l":3.485,"n":120,"o":3.495,"t":"2026-10-05T15:30:00Z","v":11246,"vw":3.492949},{"c":3.505,"h":3.505,"l":3.485,"n":121,"o":3.485,"t":"2026-10-05T15:45:00Z","v":12827,"vw":3.496247},{"c":3.535,"h":3.545,"l":3.5,"n":495,"o":3.51,"t":"2026-10-05T16:00:00Z","v":77359,"vw":3.522692},{"c":3.53,"h":3.54,"l":3.525,"n":204,"o":3.53,"t":"2026-10-05T16:15:00Z","v":15087,"vw":3.530951},{"c":3.53,"h":3.54,"l":3.53,"n":83,"o":3.53,"t":"2026-10-05T16:30:00Z","v":13935,"vw":3.530979},{"c":3.565,"h":3.565,"l":3.53,"n":441,"o":3.53,"t":"2026-10-05T16:45:00Z","v":76417,"vw":3.536868},{"c":3.555,"h":3.565,"l":3.55,"n":170,"o":3.565,"t":"2026-10-05T17:00:00Z","v":14381,"vw":3.559885},{"c":3.55,"h":3.555,"l":3.55,"n":74,"o":3.55,"t":"2026-10-05T17:15:00Z","v":7717,"vw":3.553822},{"c":3.5439,"h":3.555,"l":3.54,"n":188,"o":3.55,"t":"2026-10-05T17:30:00Z","v":30569,"vw":3.546547},{"c":3.545,"h":3.55,"l":3.535,"n":187,"o":3.54,"t":"2026-10-05T17:45:00Z","v":18983,"vw":3.541639},{"c":3.545,"h":3.56,"l":3.5409,"n":160,"o":3.55,"t":"2026-10-05T18:00:00Z","v":23686,"vw":3.548876},{"c":3.555,"h":3.555,"l":3.545,"n":113,"o":3.545,"t":"2026-10-05T18:15:00Z","v":11426,"vw":3.551795},{"c":3.575,"h":3.58,"l":3.545,"n":223,"o":3.5591,"t":"2026-10-05T18:30:00Z","v":24964,"vw":3.558569},{"c":3.595,"h":3.6,"l":3.57,"n":213,"o":3.575,"t":"2026-10-05T18:45:00Z","v":18464,"vw":3.582365},{"c":3.57,"h":3.595,"l":3.57,"n":222,"o":3.595,"t":"2026-10-05T19:00:00Z","v":47021,"vw":3.584701},{"c":3.595,"h":3.6,"l":3.57,"n":317,"o":3.57,"t":"2026-10-05T19:15:00Z","v":53521,"vw":3.575685},{"c":3.63,"h":3.63,"l":3.595,"n":778,"o":3.595,"t":"2026-10-05T19:30:00Z","v":115821,"vw":3.604697},{"c":3.61,"h":3.645,"l":3.605,"n":1786,"o":3.625,"t":"2026-10-05T19:45:00Z","v":305172,"vw":3.626955},{"c":3.61,"h":3.61,"l":3.61,"n":15,"o":3.61,"t":"2026-10-05T20:00:00Z","v":245638,"vw":3.61},{"c":3.6104,"h":3.6104,"l":3.61,"n":2,"o":3.61,"t":"2026-10-05T20:15:00Z","v":1500,"vw":3.610133},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-05T23:00:00Z","v":100,"vw":3.65},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-10-06T09:15:00Z","v":310,"vw":3.61},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-10-06T11:15:00Z","v":100,"vw":3.65},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-10-06T13:00:00Z","v":201,"vw":3.61},{"c":3.6305,"h":3.67,"l":3.63,"n":139,"o":3.66,"t":"2026-10-06T13:30:00Z","v":34739,"vw":3.655317},{"c":3.635,"h":3.66,"l":3.63,"n":195,"o":3.63,"t":"2026-10-06T13:45:00Z","v":24984,"vw":3.645722},{"c":3.64,"h":3.645,"l":3.63,"n":455,"o":3.635,"t":"2026-10-06T14:00:00Z","v":52738,"vw":3.633384},{"c":3.645,"h":3.645,"l":3.63,"n":173,"o":3.635,"t":"2026-10-06T14:15:00Z","v":17647,"vw":3.639906},{"c":3.695,"h":3.695,"l":3.649,"n":320,"o":3.649,"t":"2026-10-06T14:30:00Z","v":43358,"vw":3.665323},{"c":3.695,"h":3.7,"l":3.685,"n":183,"o":3.69,"t":"2026-10-06T14:45:00Z","v":25979,"vw":3.692724},{"c":3.71,"h":3.71,"l":3.69,"n":481,"o":3.7,"t":"2026-10-06T15:00:00Z","v":59938,"vw":3.693824},{"c":3.72,"h":3.72,"l":3.7015,"n":233,"o":3.705,"t":"2026-10-06T15:15:00Z","v":17659,"vw":3.712494},{"c":3.715,"h":3.72,"l":3.71,"n":184,"o":3.72,"t":"2026-10-06T15:30:00Z","v":13727,"vw":3.716761},{"c":3.71,"h":3.72,"l":3.71,"n":163,"o":3.72,"t":"2026-10-06T15:45:00Z","v":7196,"vw":3.718958},{"c":3.74,"h":3.74,"l":3.71,"n":482,"o":3.72,"t":"2026-10-06T16:00:00Z","v":69052,"vw":3.719325},{"c":3.76,"h":3.76,"l":3.73,"n":275,"o":3.735,"t":"2026-10-06T16:15:00Z","v":34315,"vw":3.745152},{"c":3.76,"h":3.77,"l":3.755,"n":251,"o":3.76,"t":"2026-10-06T16:30:00Z","v":44249,"vw":3.761752},{"c":3.755,"h":3.76,"l":3.75,"n":181,"o":3.755,"t":"2026-10-06T16:45:00Z","v":9135,"vw":3.757433},{"c":3.725,"h":3.76,"l":3.72,"n":207,"o":3.76,"t":"2026-10-06T17:00:00Z","v":24534,"vw":3.738745},{"c":3.72,"h":3.735,"l":3.72,"n":288,"o":3.73,"t":"2026-10-06T17:15:00Z","v":38399,"vw":3.73097},{"c":3.77,"h":3.77,"l":3.715,"n":423,"o":3.72,"t":"2026-10-06T17:30:00Z","v":100463,"vw":3.724883},{"c":3.765,"h":3.775,"l":3.76,"n":227,"o":3.765,"t":"2026-10-06T17:45:00Z","v":20805,"vw":3.770517},{"c":3.77,"h":3.78,"l":3.765,"n":247,"o":3.77,"t":"2026-10-06T18:00:00Z","v":19273,"vw":3.772033},{"c":3.785,"h":3.785,"l":3.77,"n":311,"o":3.7726,"t":"2026-10-06T18:15:00Z","v":30488,"vw":3.775358},{"c":3.785,"h":3.79,"l":3.775,"n":363,"o":3.785,"t":"2026-10-06T18:30:00Z","v":28586,"vw":3.783519},{"c":3.7994,"h":3.8,"l":3.78,"n":318,"o":3.785,"t":"2026-10-06T18:45:00Z","v":37688,"vw":3.791075},{"c":3.815,"h":3.815,"l":3.7909,"n":442,"o":3.8,"t":"2026-10-06T19:00:00Z","v":49803,"vw":3.805065},{"c":3.81,"h":3.84,"l":3.8,"n":668,"o":3.815,"t":"2026-10-06T19:15:00Z","v":164495,"vw":3.814798},{"c":3.835,"h":3.845,"l":3.805,"n":898,"o":3.81,"t":"2026-10-06T19:30:00Z","v":225138,"vw":3.819167},{"c":3.85,"h":3.87,"l":3.835,"n":1424,"o":3.835,"t":"2026-10-06T19:45:00Z","v":192085,"vw":3.855252},{"c":3.84,"h":3.84,"l":3.84,"n":16,"o":3.84,"t":"2026-10-06T20:00:00Z","v":189235,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-07T11:00:00Z","v":799,"vw":3.83},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-10-07T12:15:00Z","v":500,"vw":3.83},{"c":3.85,"h":3.865,"l":3.775,"n":387,"o":3.79,"t":"2026-10-07T13:30:00Z","v":85146,"vw":3.831553},{"c":3.885,"h":3.885,"l":3.855,"n":459,"o":3.855,"t":"2026-10-07T13:45:00Z","v":44435,"vw":3.87034},{"c":3.885,"h":3.92,"l":3.885,"n":526,"o":3.885,"t":"2026-10-07T14:00:00Z","v":57313,"vw":3.901004},{"c":4.02,"h":4.035,"l":3.885,"n":1092,"o":3.885,"t":"2026-10-07T14:15:00Z","v":181274,"vw":3.987739},{"c":4.05,"h":4.05,"l":3.95,"n":1105,"o":4.02,"t":"2026-10-07T14:30:00Z","v":186104,"vw":4.013774},{"c":4.075,"h":4.12,"l":4.04,"n":1073,"o":4.0401,"t":"2026-10-07T14:45:00Z","v":209780,"vw":4.083979},{"c":4.04,"h":4.11,"l":4.04,"n":877,"o":4.07,"t":"2026-10-07T15:00:00Z","v":218968,"vw":4.068191},{"c":4.065,"h":4.07,"l":4.03,"n":757,"o":4.045,"t":"2026-10-07T15:15:00Z","v":96971,"vw":4.052836},{"c":4.065,"h":4.07,"l":4.045,"n":357,"o":4.065,"t":"2026-10-07T15:30:00Z","v":40964,"vw":4.057195},{"c":4.055,"h":4.075,"l":4.05,"n":292,"o":4.06,"t":"2026-10-07T15:45:00Z","v":24352,"vw":4.063146},{"c":4.075,"h":4.075,"l":4.04,"n":615,"o":4.05,"t":"2026-10-07T16:00:00Z","v":58142,"vw":4.052817},{"c":4.065,"h":4.085,"l":4.065,"n":375,"o":4.07,"t":"2026-10-07T16:15:00Z","v":47284,"vw":4.072755},{"c":4.07,"h":4.11,"l":4.065,"n":408,"o":4.065,"t":"2026-10-07T16:30:00Z","v":49310,"vw":4.086683},{"c":4.075,"h":4.085,"l":4.06,"n":317,"o":4.075,"t":"2026-10-07T16:45:00Z","v":51983,"vw":4.073988},{"c":4.085,"h":4.1,"l":4.065,"n":311,"o":4.075,"t":"2026-10-07T17:00:00Z","v":40632,"vw":4.085392},{"c":4.06,"h":4.085,"l":4.055,"n":418,"o":4.085,"t":"2026-10-07T17:15:00Z","v":42084,"vw":4.07153},{"c":4.085,"h":4.09,"l":4.06,"n":285,"o":4.065,"t":"2026-10-07T17:30:00Z","v":35951,"vw":4.068925},{"c":4.09,"h":4.115,"l":4.075,"n":563,"o":4.08,"t":"2026-10-07T17:45:00Z","v":60716,"vw":4.102525},{"c":4.135,"h":4.15,"l":4.07,"n":607,"o":4.095,"t":"2026-10-07T18:00:00Z","v":72160,"vw":4.102182},{"c":4.15,"h":4.16,"l":4.125,"n":439,"o":4.135,"t":"2026-10-07T18:15:00Z","v":66198,"vw":4.139091},{"c":4.135,"h":4.15,"l":4.12,"n":552,"o":4.145,"t":"2026-10-07T18:30:00Z","v":57113,"vw":4.13675},{"c":4.145,"h":4.155,"l":4.12,"n":617,"o":4.14,"t":"2026-10-07T18:45:00Z","v":73693,"vw":4.139595},{"c":4.14,"h":4.175,"l":4.13,"n":740,"o":4.145,"t":"2026-10-07T19:00:00Z","v":101767,"vw":4.153121},{"c":4.145,"h":4.16,"l":4.13,"n":632,"o":4.13,"t":"2026-10-07T19:15:00Z","v":114245,"vw":4.137726},{"c":4.14,"h":4.155,"l":4.125,"n":1020,"o":4.14,"t":"2026-10-07T19:30:00Z","v":133751,"vw":4.138782},{"c":4.15,"h":4.15,"l":4.07,"n":2562,"o":4.14,"t":"2026-10-07T19:45:00Z","v":402738,"vw":4.119775},{"c":4.14,"h":4.14,"l":4.14,"n":29,"o":4.14,"t":"2026-10-07T20:00:00Z","v":231167,"vw":4.14},{"c":4.132,"h":4.132,"l":4.132,"n":1,"o":4.132,"t":"2026-10-07T22:15:00Z","v":863,"vw":4.132},{"c":4.135,"h":4.14,"l":4.135,"n":2,"o":4.14,"t":"2026-10-07T22:45:00Z","v":1000,"vw":4.1375},{"c":4.1399,"h":4.14,"l":4.1399,"n":2,"o":4.14,"t":"2026-10-07T23:30:00Z","v":2000,"vw":4.13995},{"c":4.14,"h":4.14,"l":3.97,"n":2,"o":3.97,"t":"2026-10-08T09:45:00Z","v":404,"vw":4.013762},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-10-08T11:15:00Z","v":3000,"vw":4.13},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-10-08T12:45:00Z","v":1273,"vw":4.05},{"c":4.045,"h":4.1,"l":4.0045,"n":226,"o":4.1,"t":"2026-10-08T13:30:00Z","v":45925,"vw":4.048347},{"c":3.975,"h":4.049,"l":3.97,"n":514,"o":4.049,"t":"2026-10-08T13:45:00Z","v":92870,"vw":4.000971},{"c":3.985,"h":3.995,"l":3.945,"n":1005,"o":3.975,"t":"2026-10-08T14:00:00Z","v":114672,"vw":3.972015},{"c":3.995,"h":3.995,"l":3.965,"n":536,"o":3.98,"t":"2026-10-08T14:15:00Z","v":69687,"vw":3.976621},{"c":4.01,"h":4.02,"l":3.99,"n":484,"o":3.995,"t":"2026-10-08T14:30:00Z","v":79966,"vw":4.004088},{"c":3.995,"h":4.035,"l":3.9804,"n":513,"o":4.005,"t":"2026-10-08T14:45:00Z","v":105661,"vw":4.01097},{"c":4.005,"h":4.015,"l":3.985,"n":379,"o":4,"t":"2026-10-08T15:00:00Z","v":35422,"vw":3.999407},{"c":4.02,"h":4.045,"l":4,"n":376,"o":4,"t":"2026-10-08T15:15:00Z","v":57812,"vw":4.020384},{"c":4.025,"h":4.04,"l":4.02,"n":291,"o":4.02,"t":"2026-10-08T15:30:00Z","v":24747,"vw":4.029186},{"c":4.035,"h":4.045,"l":4.02,"n":306,"o":4.025,"t":"2026-10-08T15:45:00Z","v":33936,"vw":4.033326},{"c":4.015,"h":4.035,"l":4,"n":263,"o":4.035,"t":"2026-10-08T16:00:00Z","v":30933,"vw":4.017051},{"c":4.055,"h":4.065,"l":4.015,"n":567,"o":4.015,"t":"2026-10-08T16:15:00Z","v":70449,"vw":4.046962},{"c":4.04,"h":4.06,"l":4.03,"n":466,"o":4.05,"t":"2026-10-08T16:30:00Z","v":80904,"vw":4.042554},{"c":4.095,"h":4.1,"l":4.025,"n":544,"o":4.045,"t":"2026-10-08T16:45:00Z","v":77897,"vw":4.055115},{"c":4.09,"h":4.125,"l":4.08,"n":578,"o":4.095,"t":"2026-10-08T17:00:00Z","v":90336,"vw":4.101245},{"c":4.07,"h":4.1,"l":4.07,"n":491,"o":4.09,"t":"2026-10-08T17:15:00Z","v":44481,"vw":4.08641},{"c":4.015,"h":4.08,"l":4,"n":881,"o":4.075,"t":"2026-10-08T17:30:00Z","v":124876,"vw":4.040844},{"c":3.985,"h":4.025,"l":3.975,"n":712,"o":4.02,"t":"2026-10-08T17:45:00Z","v":111468,"vw":3.990654},{"c":3.96,"h":3.985,"l":3.93,"n":486,"o":3.985,"t":"2026-10-08T18:00:00Z","v":72401,"vw":3.954567},{"c":3.935,"h":3.965,"l":3.935,"n":327,"o":3.96,"t":"2026-10-08T18:15:00Z","v":33351,"vw":3.959062},{"c":3.865,"h":3.94,"l":3.8602,"n":927,"o":3.935,"t":"2026-10-08T18:30:00Z","v":126249,"vw":3.908558},{"c":3.875,"h":3.895,"l":3.84,"n":494,"o":3.865,"t":"2026-10-08T18:45:00Z","v":68126,"vw":3.866152},{"c":3.875,"h":3.875,"l":3.855,"n":388,"o":3.875,"t":"2026-10-08T19:00:00Z","v":47873,"vw":3.864057},{"c":3.915,"h":3.93,"l":3.86,"n":635,"o":3.875,"t":"2026-10-08T19:15:00Z","v":94611,"vw":3.887164},{"c":3.915,"h":3.92,"l":3.9,"n":514,"o":3.92,"t":"2026-10-08T19:30:00Z","v":49212,"vw":3.914572},{"c":3.95,"h":3.985,"l":3.9,"n":1679,"o":3.915,"t":"2026-10-08T19:45:00Z","v":226315,"vw":3.945709},{"c":3.96,"h":3.96,"l":3.96,"n":15,"o":3.96,"t":"2026-10-08T20:00:00Z","v":861731,"vw":3.96},{"c":4.12,"h":4.17,"l":3.98,"n":375,"o":4,"t":"2026-10-09T13:30:00Z","v":47772,"vw":4.081219},{"c":4.14,"h":4.17,"l":4.1,"n":312,"o":4.115,"t":"2026-10-09T13:45:00Z","v":35109,"vw":4.134416},{"c":4.11,"h":4.18,"l":4.105,"n":372,"o":4.14,"t":"2026-10-09T14:00:00Z","v":34332,"vw":4.141493},{"c":4.115,"h":4.13,"l":4.095,"n":264,"o":4.11,"t":"2026-10-09T14:15:00Z","v":25698,"vw":4.107217},{"c":4.1,"h":4.13,"l":4.1,"n":173,"o":4.1193,"t":"2026-10-09T14:30:00Z","v":34389,"vw":4.113746},{"c":4.095,"h":4.1,"l":4.065,"n":351,"o":4.09,"t":"2026-10-09T14:45:00Z","v":30722,"vw":4.084483},{"c":4.1,"h":4.11,"l":4.08,"n":334,"o":4.095,"t":"2026-10-09T15:00:00Z","v":25997,"vw":4.09835},{"c":4.105,"h":4.11,"l":4.1,"n":182,"o":4.105,"t":"2026-10-09T15:15:00Z","v":13516,"vw":4.108142},{"c":4.07,"h":4.115,"l":4.07,"n":240,"o":4.1,"t":"2026-10-09T15:30:00Z","v":25475,"vw":4.09762},{"c":4.065,"h":4.08,"l":4.06,"n":286,"o":4.07,"t":"2026-10-09T15:45:00Z","v":18456,"vw":4.070804},{"c":4.07,"h":4.075,"l":4.06,"n":382,"o":4.07,"t":"2026-10-09T16:00:00Z","v":23628,"vw":4.067004},{"c":4.055,"h":4.07,"l":4.04,"n":238,"o":4.065,"t":"2026-10-09T16:15:00Z","v":33220,"vw":4.049574},{"c":4.035,"h":4.055,"l":4.03,"n":164,"o":4.05,"t":"2026-10-09T16:30:00Z","v":7399,"vw":4.043217},{"c":4.04,"h":4.06,"l":4.035,"n":320,"o":4.035,"t":"2026-10-09T16:45:00Z","v":20371,"vw":4.048284},{"c":4.025,"h":4.045,"l":4.02,"n":289,"o":4.04,"t":"2026-10-09T17:00:00Z","v":15928,"vw":4.034515},{"c":3.99,"h":4.025,"l":3.99,"n":223,"o":4.025,"t":"2026-10-09T17:15:00Z","v":19582,"vw":4.014101},{"c":4.025,"h":4.025,"l":3.995,"n":389,"o":3.995,"t":"2026-10-09T17:30:00Z","v":32741,"vw":4.009016},{"c":4.045,"h":4.045,"l":4.02,"n":245,"o":4.025,"t":"2026-10-09T17:45:00Z","v":19574,"vw":4.031326},{"c":4.06,"h":4.075,"l":4.04,"n":298,"o":4.04,"t":"2026-10-09T18:00:00Z","v":22582,"vw":4.059718},{"c":4.075,"h":4.08,"l":4.065,"n":143,"o":4.065,"t":"2026-10-09T18:15:00Z","v":11581,"vw":4.071913},{"c":4.075,"h":4.09,"l":4.07,"n":189,"o":4.07,"t":"2026-10-09T18:30:00Z","v":13732,"vw":4.079805},{"c":4.085,"h":4.11,"l":4.075,"n":330,"o":4.075,"t":"2026-10-09T18:45:00Z","v":39085,"vw":4.092965},{"c":4.0336,"h":4.09,"l":4.0336,"n":462,"o":4.085,"t":"2026-10-09T19:00:00Z","v":60760,"vw":4.056184},{"c":4.01,"h":4.055,"l":4.01,"n":458,"o":4.03,"t":"2026-10-09T19:15:00Z","v":40898,"vw":4.034942},{"c":4.015,"h":4.02,"l":4.005,"n":620,"o":4.01,"t":"2026-10-09T19:30:00Z","v":65324,"vw":4.013111},{"c":4.025,"h":4.06,"l":4.005,"n":1618,"o":4.015,"t":"2026-10-09T19:45:00Z","v":185398,"vw":4.036345},{"c":4.04,"h":4.04,"l":4.03,"n":19,"o":4.03,"t":"2026-10-09T20:00:00Z","v":144729,"vw":4.039887},{"c":4.0999,"h":4.1,"l":4.04,"n":130,"o":4.04,"t":"2026-10-12T13:30:00Z","v":16486,"vw":4.067353},{"c":4.08,"h":4.12,"l":4.07,"n":208,"o":4.095,"t":"2026-10-12T13:45:00Z","v":19756,"vw":4.08817},{"c":4.08,"h":4.105,"l":4.08,"n":225,"o":4.085,"t":"2026-10-12T14:00:00Z","v":22540,"vw":4.0968},{"c":4.125,"h":4.125,"l":4.07,"n":407,"o":4.08,"t":"2026-10-12T14:15:00Z","v":34473,"vw":4.09371},{"c":4.105,"h":4.135,"l":4.105,"n":190,"o":4.125,"t":"2026-10-12T14:30:00Z","v":14114,"vw":4.119619},{"c":4.125,"h":4.14,"l":4.1,"n":349,"o":4.105,"t":"2026-10-12T14:45:00Z","v":31287,"vw":4.115131},{"c":4.125,"h":4.13,"l":4.12,"n":143,"o":4.125,"t":"2026-10-12T15:00:00Z","v":10811,"vw":4.124811},{"c":4.11,"h":4.135,"l":4.11,"n":406,"o":4.125,"t":"2026-10-12T15:15:00Z","v":35285,"vw":4.124757},{"c":4.125,"h":4.125,"l":4.11,"n":209,"o":4.115,"t":"2026-10-12T15:30:00Z","v":17695,"vw":4.117685},{"c":4.115,"h":4.13,"l":4.105,"n":288,"o":4.125,"t":"2026-10-12T15:45:00Z","v":21849,"vw":4.11422},{"c":4.115,"h":4.1191,"l":4.105,"n":180,"o":4.115,"t":"2026-10-12T16:00:00Z","v":19289,"vw":4.112575},{"c":4.07,"h":4.125,"l":4.07,"n":371,"o":4.115,"t":"2026-10-12T16:15:00Z","v":44602,"vw":4.106147},{"c":4.105,"h":4.11,"l":4.07,"n":266,"o":4.075,"t":"2026-10-12T16:30:00Z","v":26786,"vw":4.09374},{"c":4.11,"h":4.115,"l":4.1,"n":321,"o":4.1016,"t":"2026-10-12T16:45:00Z","v":22591,"vw":4.108542},{"c":4.095,"h":4.115,"l":4.09,"n":237,"o":4.11,"t":"2026-10-12T17:00:00Z","v":18243,"vw":4.097614},{"c":4.115,"h":4.12,"l":4.09,"n":276,"o":4.095,"t":"2026-10-12T17:15:00Z","v":26645,"vw":4.105478},{"c":4.125,"h":4.13,"l":4.11,"n":206,"o":4.115,"t":"2026-10-12T17:30:00Z","v":19955,"vw":4.119036},{"c":4.12,"h":4.13,"l":4.12,"n":217,"o":4.125,"t":"2026-10-12T17:45:00Z","v":20468,"vw":4.127402},{"c":4.12,"h":4.13,"l":4.11,"n":257,"o":4.1215,"t":"2026-10-12T18:00:00Z","v":25527,"vw":4.121723},{"c":4.135,"h":4.14,"l":4.12,"n":296,"o":4.1201,"t":"2026-10-12T18:15:00Z","v":34126,"vw":4.128085},{"c":4.135,"h":4.14,"l":4.13,"n":203,"o":4.14,"t":"2026-10-12T18:30:00Z","v":21175,"vw":4.135082},{"c":4.13,"h":4.14,"l":4.12,"n":320,"o":4.13,"t":"2026-10-12T18:45:00Z","v":34370,"vw":4.129476},{"c":4.165,"h":4.185,"l":4.13,"n":573,"o":4.135,"t":"2026-10-12T19:00:00Z","v":121060,"vw":4.166913},{"c":4.16,"h":4.18,"l":4.16,"n":376,"o":4.17,"t":"2026-10-12T19:15:00Z","v":49461,"vw":4.170099},{"c":4.2,"h":4.21,"l":4.16,"n":682,"o":4.17,"t":"2026-10-12T19:30:00Z","v":91982,"vw":4.1887},{"c":4.245,"h":4.25,"l":4.19,"n":1591,"o":4.2,"t":"2026-10-12T19:45:00Z","v":233755,"vw":4.224593},{"c":4.25,"h":4.25,"l":4.25,"n":30,"o":4.25,"t":"2026-10-12T20:00:00Z","v":143094,"vw":4.25},{"c":4.28,"h":4.28,"l":4.28,"n":6,"o":4.28,"t":"2026-10-13T09:15:00Z","v":105,"vw":4.28},{"c":4.27,"h":4.29,"l":4.27,"n":15,"o":4.29,"t":"2026-10-13T12:15:00Z","v":2210,"vw":4.28},{"c":4.334,"h":4.35,"l":4.285,"n":369,"o":4.3,"t":"2026-10-13T13:30:00Z","v":86287,"vw":4.325252},{"c":4.25,"h":4.34,"l":4.25,"n":555,"o":4.335,"t":"2026-10-13T13:45:00Z","v":69243,"vw":4.300362},{"c":4.205,"h":4.25,"l":4.205,"n":320,"o":4.25,"t":"2026-10-13T14:00:00Z","v":41082,"vw":4.228476},{"c":4.175,"h":4.22,"l":4.175,"n":279,"o":4.21,"t":"2026-10-13T14:15:00Z","v":13062,"vw":4.196186},{"c":4.27,"h":4.285,"l":4.165,"n":398,"o":4.175,"t":"2026-10-13T14:30:00Z","v":41352,"vw":4.223206},{"c":4.335,"h":4.345,"l":4.275,"n":311,"o":4.275,"t":"2026-10-13T14:45:00Z","v":43913,"vw":4.3157},{"c":4.395,"h":4.415,"l":4.32,"n":736,"o":4.335,"t":"2026-10-13T15:00:00Z","v":90143,"vw":4.37706},{"c":4.405,"h":4.42,"l":4.385,"n":330,"o":4.39,"t":"2026-10-13T15:15:00Z","v":40129,"vw":4.404252},{"c":4.42,"h":4.42,"l":4.37,"n":447,"o":4.405,"t":"2026-10-13T15:30:00Z","v":66476,"vw":4.394783},{"c":4.45,"h":4.455,"l":4.415,"n":586,"o":4.42,"t":"2026-10-13T15:45:00Z","v":102438,"vw":4.434024},{"c":4.455,"h":4.465,"l":4.445,"n":363,"o":4.445,"t":"2026-10-13T16:00:00Z","v":59567,"vw":4.456631},{"c":4.495,"h":4.5,"l":4.455,"n":396,"o":4.4599,"t":"2026-10-13T16:15:00Z","v":46299,"vw":4.476632},{"c":4.59,"h":4.605,"l":4.495,"n":1016,"o":4.5,"t":"2026-10-13T16:30:00Z","v":177607,"vw":4.557447},{"c":4.63,"h":4.63,"l":4.595,"n":359,"o":4.6,"t":"2026-10-13T16:45:00Z","v":59200,"vw":4.611653},{"c":4.63,"h":4.635,"l":4.6,"n":418,"o":4.625,"t":"2026-10-13T17:00:00Z","v":68830,"vw":4.622904},{"c":4.65,"h":4.665,"l":4.625,"n":486,"o":4.625,"t":"2026-10-13T17:15:00Z","v":74022,"vw":4.6424},{"c":4.65,"h":4.67,"l":4.645,"n":364,"o":4.6485,"t":"2026-10-13T17:30:00Z","v":45576,"vw":4.654804},{"c":4.63,"h":4.65,"l":4.6233,"n":321,"o":4.645,"t":"2026-10-13T17:45:00Z","v":38705,"vw":4.633065},{"c":4.62,"h":4.64,"l":4.605,"n":399,"o":4.625,"t":"2026-10-13T18:00:00Z","v":53375,"vw":4.622329},{"c":4.655,"h":4.69,"l":4.595,"n":1150,"o":4.615,"t":"2026-10-13T18:15:00Z","v":180606,"vw":4.649919},{"c":4.66,"h":4.685,"l":4.655,"n":599,"o":4.655,"t":"2026-10-13T18:30:00Z","v":90430,"vw":4.668535},{"c":4.655,"h":4.68,"l":4.65,"n":490,"o":4.67,"t":"2026-10-13T18:45:00Z","v":62862,"vw":4.665874},{"c":4.665,"h":4.685,"l":4.66,"n":497,"o":4.66,"t":"2026-10-13T19:00:00Z","v":59918,"vw":4.67013},{"c":4.67,"h":4.67,"l":4.64,"n":755,"o":4.665,"t":"2026-10-13T19:15:00Z","v":118503,"vw":4.655341},{"c":4.675,"h":4.71,"l":4.665,"n":1074,"o":4.68,"t":"2026-10-13T19:30:00Z","v":154879,"vw":4.689192},{"c":4.6,"h":4.695,"l":4.59,"n":2239,"o":4.6713,"t":"2026-10-13T19:45:00Z","v":419902,"vw":4.629713},{"c":4.54,"h":4.63,"l":4.54,"n":626,"o":4.6,"t":"2026-10-13T20:00:00Z","v":235945,"vw":4.598702},{"c":4.55,"h":4.55,"l":4.55,"n":12,"o":4.55,"t":"2026-10-13T20:30:00Z","v":1625,"vw":4.55},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-10-13T21:45:00Z","v":299,"vw":4.54},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-14T08:00:00Z","v":100,"vw":4.57},{"c":4.51,"h":4.51,"l":4.51,"n":12,"o":4.51,"t":"2026-10-14T13:15:00Z","v":265,"vw":4.51},{"c":4.589,"h":4.63,"l":4.4862,"n":226,"o":4.52,"t":"2026-10-14T13:30:00Z","v":52787,"vw":4.572587},{"c":4.56,"h":4.625,"l":4.55,"n":338,"o":4.6,"t":"2026-10-14T13:45:00Z","v":30710,"vw":4.578143},{"c":4.515,"h":4.56,"l":4.505,"n":366,"o":4.555,"t":"2026-10-14T14:00:00Z","v":35459,"vw":4.530578},{"c":4.54,"h":4.565,"l":4.505,"n":455,"o":4.515,"t":"2026-10-14T14:15:00Z","v":63979,"vw":4.528391},{"c":4.55,"h":4.55,"l":4.53,"n":261,"o":4.54,"t":"2026-10-14T14:30:00Z","v":23234,"vw":4.540083},{"c":4.63,"h":4.63,"l":4.54,"n":439,"o":4.555,"t":"2026-10-14T14:45:00Z","v":54397,"vw":4.568257},{"c":4.635,"h":4.645,"l":4.615,"n":364,"o":4.6297,"t":"2026-10-14T15:00:00Z","v":41427,"vw":4.628956},{"c":4.675,"h":4.69,"l":4.64,"n":806,"o":4.64,"t":"2026-10-14T15:15:00Z","v":149340,"vw":4.673444},{"c":4.64,"h":4.67,"l":4.64,"n":281,"o":4.67,"t":"2026-10-14T15:30:00Z","v":28582,"vw":4.649754},{"c":4.64,"h":4.66,"l":4.63,"n":302,"o":4.645,"t":"2026-10-14T15:45:00Z","v":33713,"vw":4.647255},{"c":4.63,"h":4.66,"l":4.605,"n":416,"o":4.645,"t":"2026-10-14T16:00:00Z","v":61373,"vw":4.637116},{"c":4.585,"h":4.655,"l":4.575,"n":449,"o":4.635,"t":"2026-10-14T16:15:00Z","v":62405,"vw":4.62535},{"c":4.615,"h":4.615,"l":4.585,"n":321,"o":4.59,"t":"2026-10-14T16:30:00Z","v":27538,"vw":4.601962},{"c":4.61,"h":4.635,"l":4.605,"n":443,"o":4.615,"t":"2026-10-14T16:45:00Z","v":42588,"vw":4.62099},{"c":4.605,"h":4.615,"l":4.595,"n":373,"o":4.615,"t":"2026-10-14T17:00:00Z","v":28570,"vw":4.607891},{"c":4.605,"h":4.615,"l":4.585,"n":461,"o":4.605,"t":"2026-10-14T17:15:00Z","v":56895,"vw":4.603424},{"c":4.58,"h":4.615,"l":4.58,"n":360,"o":4.605,"t":"2026-10-14T17:30:00Z","v":46157,"vw":4.599637},{"c":4.585,"h":4.59,"l":4.565,"n":368,"o":4.585,"t":"2026-10-14T17:45:00Z","v":58140,"vw":4.57982},{"c":4.5913,"h":4.6,"l":4.58,"n":399,"o":4.585,"t":"2026-10-14T18:00:00Z","v":45032,"vw":4.587514},{"c":4.57,"h":4.605,"l":4.57,"n":298,"o":4.595,"t":"2026-10-14T18:15:00Z","v":35347,"vw":4.58919},{"c":4.56,"h":4.58,"l":4.56,"n":321,"o":4.575,"t":"2026-10-14T18:30:00Z","v":31619,"vw":4.571665},{"c":4.595,"h":4.5952,"l":4.56,"n":608,"o":4.56,"t":"2026-10-14T18:45:00Z","v":71261,"vw":4.580748},{"c":4.695,"h":4.715,"l":4.58,"n":676,"o":4.595,"t":"2026-10-14T19:00:00Z","v":99144,"vw":4.64985},{"c":4.74,"h":4.74,"l":4.7,"n":993,"o":4.7,"t":"2026-10-14T19:15:00Z","v":121281,"vw":4.719435},{"c":4.685,"h":4.74,"l":4.675,"n":1150,"o":4.735,"t":"2026-10-14T19:30:00Z","v":144341,"vw":4.707272},{"c":4.745,"h":4.76,"l":4.655,"n":3292,"o":4.69,"t":"2026-10-14T19:45:00Z","v":476042,"vw":4.715076},{"c":4.73,"h":4.77,"l":4.72,"n":52,"o":4.73,"t":"2026-10-14T20:00:00Z","v":338731,"vw":4.730042},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-14T20:15:00Z","v":2000,"vw":4.71},{"c":4.72,"h":4.72,"l":4.71,"n":44,"o":4.71,"t":"2026-10-14T20:45:00Z","v":719,"vw":4.715025},{"c":4.969,"h":5.05,"l":4.75,"n":976,"o":4.75,"t":"2026-10-15T13:30:00Z","v":182599,"vw":4.915295},{"c":5,"h":5.02,"l":4.92,"n":1179,"o":4.99,"t":"2026-10-15T13:45:00Z","v":170323,"vw":4.979648},{"c":4.985,"h":5.115,"l":4.96,"n":2135,"o":4.995,"t":"2026-10-15T14:00:00Z","v":364519,"vw":5.045283},{"c":5.005,"h":5.025,"l":4.955,"n":1208,"o":4.98,"t":"2026-10-15T14:15:00Z","v":200811,"vw":4.979277},{"c":4.995,"h":5.005,"l":4.96,"n":911,"o":5.005,"t":"2026-10-15T14:30:00Z","v":84013,"vw":4.982701},{"c":5.045,"h":5.065,"l":4.985,"n":960,"o":5,"t":"2026-10-15T14:45:00Z","v":81069,"vw":5.031932},{"c":5.02,"h":5.05,"l":5,"n":1200,"o":5.045,"t":"2026-10-15T15:00:00Z","v":164690,"vw":5.014879},{"c":5.005,"h":5.015,"l":4.9712,"n":447,"o":5.015,"t":"2026-10-15T15:15:00Z","v":65371,"vw":4.995864},{"c":4.985,"h":5.015,"l":4.97,"n":710,"o":5.005,"t":"2026-10-15T15:30:00Z","v":66473,"vw":4.997032},{"c":4.97,"h":4.995,"l":4.965,"n":568,"o":4.98,"t":"2026-10-15T15:45:00Z","v":57799,"vw":4.978877},{"c":4.955,"h":4.98,"l":4.94,"n":514,"o":4.97,"t":"2026-10-15T16:00:00Z","v":42525,"vw":4.960887},{"c":4.96,"h":4.975,"l":4.94,"n":548,"o":4.955,"t":"2026-10-15T16:15:00Z","v":54918,"vw":4.956123},{"c":4.925,"h":4.955,"l":4.87,"n":700,"o":4.955,"t":"2026-10-15T16:30:00Z","v":96098,"vw":4.909237},{"c":4.92,"h":4.93,"l":4.9,"n":435,"o":4.925,"t":"2026-10-15T16:45:00Z","v":49216,"vw":4.914056},{"c":4.915,"h":4.93,"l":4.91,"n":392,"o":4.925,"t":"2026-10-15T17:00:00Z","v":32072,"vw":4.921904},{"c":4.905,"h":4.92,"l":4.9,"n":373,"o":4.915,"t":"2026-10-15T17:15:00Z","v":37688,"vw":4.910492},{"c":4.93,"h":4.93,"l":4.9,"n":539,"o":4.905,"t":"2026-10-15T17:30:00Z","v":50179,"vw":4.914396},{"c":4.92,"h":4.95,"l":4.91,"n":618,"o":4.93,"t":"2026-10-15T17:45:00Z","v":71354,"vw":4.932426},{"c":4.91,"h":4.92,"l":4.91,"n":408,"o":4.915,"t":"2026-10-15T18:00:00Z","v":25556,"vw":4.912177},{"c":4.905,"h":4.925,"l":4.88,"n":863,"o":4.915,"t":"2026-10-15T18:15:00Z","v":102243,"vw":4.908327},{"c":4.925,"h":4.93,"l":4.88,"n":536,"o":4.9,"t":"2026-10-15T18:30:00Z","v":60564,"vw":4.906516},{"c":4.895,"h":4.93,"l":4.89,"n":623,"o":4.925,"t":"2026-10-15T18:45:00Z","v":69249,"vw":4.912414},{"c":4.795,"h":4.895,"l":4.785,"n":1106,"o":4.895,"t":"2026-10-15T19:00:00Z","v":154416,"vw":4.837002},{"c":4.825,"h":4.825,"l":4.775,"n":1570,"o":4.8,"t":"2026-10-15T19:15:00Z","v":196746,"vw":4.801932},{"c":4.805,"h":4.85,"l":4.795,"n":1200,"o":4.825,"t":"2026-10-15T19:30:00Z","v":139513,"vw":4.820089},{"c":4.88,"h":4.88,"l":4.76,"n":2920,"o":4.805,"t":"2026-10-15T19:45:00Z","v":515595,"vw":4.808712},{"c":4.87,"h":4.87,"l":4.87,"n":20,"o":4.87,"t":"2026-10-15T20:00:00Z","v":693240,"vw":4.87},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-15T20:15:00Z","v":400,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-15T22:00:00Z","v":1000,"vw":4.88},{"c":4.94,"h":4.94,"l":4.94,"n":8,"o":4.94,"t":"2026-10-15T23:00:00Z","v":134,"vw":4.94},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-15T23:15:00Z","v":500,"vw":4.8},{"c":5.0594,"h":5.0594,"l":5.0594,"n":37,"o":5.0594,"t":"2026-10-15T23:30:00Z","v":635,"vw":5.0594},{"c":4.95,"h":4.95,"l":4.95,"n":14,"o":4.95,"t":"2026-10-16T13:00:00Z","v":1564,"vw":4.95},{"c":4.869,"h":4.95,"l":4.85,"n":308,"o":4.89,"t":"2026-10-16T13:30:00Z","v":47565,"vw":4.881613},{"c":4.915,"h":4.93,"l":4.859,"n":351,"o":4.87,"t":"2026-10-16T13:45:00Z","v":28141,"vw":4.901446},{"c":4.82,"h":4.915,"l":4.82,"n":395,"o":4.915,"t":"2026-10-16T14:00:00Z","v":29046,"vw":4.863045},{"c":4.795,"h":4.835,"l":4.795,"n":516,"o":4.825,"t":"2026-10-16T14:15:00Z","v":34547,"vw":4.822063},{"c":4.805,"h":4.815,"l":4.79,"n":361,"o":4.795,"t":"2026-10-16T14:30:00Z","v":23073,"vw":4.801422},{"c":4.79,"h":4.845,"l":4.775,"n":847,"o":4.805,"t":"2026-10-16T14:45:00Z","v":92271,"vw":4.801638},{"c":4.825,"h":4.83,"l":4.795,"n":506,"o":4.795,"t":"2026-10-16T15:00:00Z","v":43042,"vw":4.814487},{"c":4.82,"h":4.8492,"l":4.81,"n":490,"o":4.825,"t":"2026-10-16T15:15:00Z","v":47085,"vw":4.831376},{"c":4.865,"h":4.865,"l":4.8,"n":471,"o":4.8,"t":"2026-10-16T15:30:00Z","v":40416,"vw":4.841062},{"c":4.785,"h":4.865,"l":4.775,"n":386,"o":4.86,"t":"2026-10-16T15:45:00Z","v":31292,"vw":4.818808},{"c":4.785,"h":4.785,"l":4.71,"n":467,"o":4.78,"t":"2026-10-16T16:00:00Z","v":53097,"vw":4.75119},{"c":4.765,"h":4.785,"l":4.735,"n":479,"o":4.785,"t":"2026-10-16T16:15:00Z","v":61735,"vw":4.753296},{"c":4.755,"h":4.775,"l":4.755,"n":366,"o":4.76,"t":"2026-10-16T16:30:00Z","v":19121,"vw":4.765777},{"c":4.745,"h":4.765,"l":4.745,"n":238,"o":4.75,"t":"2026-10-16T16:45:00Z","v":12623,"vw":4.752936},{"c":4.735,"h":4.75,"l":4.735,"n":370,"o":4.75,"t":"2026-10-16T17:00:00Z","v":24051,"vw":4.741605},{"c":4.68,"h":4.745,"l":4.68,"n":571,"o":4.74,"t":"2026-10-16T17:15:00Z","v":54610,"vw":4.708824},{"c":4.735,"h":4.74,"l":4.68,"n":512,"o":4.685,"t":"2026-10-16T17:30:00Z","v":46444,"vw":4.707965},{"c":4.7,"h":4.735,"l":4.67,"n":655,"o":4.735,"t":"2026-10-16T17:45:00Z","v":99614,"vw":4.691082},{"c":4.695,"h":4.715,"l":4.685,"n":384,"o":4.7,"t":"2026-10-16T18:00:00Z","v":40570,"vw":4.698835},{"c":4.705,"h":4.72,"l":4.69,"n":348,"o":4.695,"t":"2026-10-16T18:15:00Z","v":32072,"vw":4.706483},{"c":4.715,"h":4.715,"l":4.69,"n":426,"o":4.705,"t":"2026-10-16T18:30:00Z","v":30681,"vw":4.703831},{"c":4.685,"h":4.715,"l":4.66,"n":716,"o":4.71,"t":"2026-10-16T18:45:00Z","v":68972,"vw":4.685699},{"c":4.705,"h":4.715,"l":4.68,"n":489,"o":4.685,"t":"2026-10-16T19:00:00Z","v":35394,"vw":4.6955},{"c":4.68,"h":4.705,"l":4.665,"n":648,"o":4.705,"t":"2026-10-16T19:15:00Z","v":63878,"vw":4.683294},{"c":4.6,"h":4.69,"l":4.595,"n":969,"o":4.69,"t":"2026-10-16T19:30:00Z","v":101047,"vw":4.64924},{"c":4.57,"h":4.61,"l":4.55,"n":2797,"o":4.6,"t":"2026-10-16T19:45:00Z","v":321624,"vw":4.57201},{"c":4.57,"h":4.57,"l":4.57,"n":11,"o":4.57,"t":"2026-10-16T20:00:00Z","v":559660,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-19T09:45:00Z","v":1834,"vw":4.57},{"c":4.57,"h":4.58,"l":4.57,"n":6,"o":4.57,"t":"2026-10-19T12:45:00Z","v":1062,"vw":4.575203},{"c":4.58,"h":4.59,"l":4.49,"n":280,"o":4.52,"t":"2026-10-19T13:30:00Z","v":36226,"vw":4.53476},{"c":4.585,"h":4.625,"l":4.55,"n":264,"o":4.56,"t":"2026-10-19T13:45:00Z","v":30858,"vw":4.592831},{"c":4.565,"h":4.615,"l":4.55,"n":425,"o":4.585,"t":"2026-10-19T14:00:00Z","v":49055,"vw":4.581191},{"c":4.565,"h":4.58,"l":4.54,"n":384,"o":4.56,"t":"2026-10-19T14:15:00Z","v":39508,"vw":4.560912},{"c":4.51,"h":4.56,"l":4.505,"n":277,"o":4.56,"t":"2026-10-19T14:30:00Z","v":19564,"vw":4.523187},{"c":4.505,"h":4.515,"l":4.495,"n":306,"o":4.505,"t":"2026-10-19T14:45:00Z","v":25797,"vw":4.505258},{"c":4.505,"h":4.525,"l":4.505,"n":239,"o":4.505,"t":"2026-10-19T15:00:00Z","v":17471,"vw":4.514492},{"c":4.56,"h":4.565,"l":4.495,"n":611,"o":4.51,"t":"2026-10-19T15:15:00Z","v":67602,"vw":4.518464},{"c":4.535,"h":4.565,"l":4.5338,"n":318,"o":4.56,"t":"2026-10-19T15:30:00Z","v":22989,"vw":4.549157},{"c":4.53,"h":4.55,"l":4.53,"n":415,"o":4.5302,"t":"2026-10-19T15:45:00Z","v":24363,"vw":4.537955},{"c":4.515,"h":4.535,"l":4.505,"n":362,"o":4.53,"t":"2026-10-19T16:00:00Z","v":30678,"vw":4.521178},{"c":4.485,"h":4.515,"l":4.48,"n":449,"o":4.515,"t":"2026-10-19T16:15:00Z","v":59422,"vw":4.493732},{"c":4.465,"h":4.49,"l":4.455,"n":406,"o":4.485,"t":"2026-10-19T16:30:00Z","v":35432,"vw":4.473616},{"c":4.475,"h":4.485,"l":4.455,"n":575,"o":4.465,"t":"2026-10-19T16:45:00Z","v":58932,"vw":4.464623},{"c":4.475,"h":4.485,"l":4.47,"n":348,"o":4.475,"t":"2026-10-19T17:00:00Z","v":24991,"vw":4.479085},{"c":4.475,"h":4.485,"l":4.465,"n":329,"o":4.475,"t":"2026-10-19T17:15:00Z","v":23465,"vw":4.475133},{"c":4.44,"h":4.475,"l":4.425,"n":390,"o":4.475,"t":"2026-10-19T17:30:00Z","v":41222,"vw":4.44501},{"c":4.425,"h":4.445,"l":4.425,"n":378,"o":4.435,"t":"2026-10-19T17:45:00Z","v":30778,"vw":4.435128},{"c":4.395,"h":4.425,"l":4.3909,"n":274,"o":4.425,"t":"2026-10-19T18:00:00Z","v":25467,"vw":4.406648},{"c":4.445,"h":4.455,"l":4.395,"n":773,"o":4.395,"t":"2026-10-19T18:15:00Z","v":110083,"vw":4.419094},{"c":4.39,"h":4.445,"l":4.385,"n":695,"o":4.445,"t":"2026-10-19T18:30:00Z","v":98134,"vw":4.400074},{"c":4.405,"h":4.415,"l":4.39,"n":578,"o":4.395,"t":"2026-10-19T18:45:00Z","v":67831,"vw":4.399764},{"c":4.455,"h":4.455,"l":4.405,"n":819,"o":4.405,"t":"2026-10-19T19:00:00Z","v":84265,"vw":4.422971},{"c":4.495,"h":4.495,"l":4.455,"n":634,"o":4.455,"t":"2026-10-19T19:15:00Z","v":42012,"vw":4.475964},{"c":4.505,"h":4.53,"l":4.495,"n":651,"o":4.495,"t":"2026-10-19T19:30:00Z","v":51279,"vw":4.510346},{"c":4.475,"h":4.505,"l":4.425,"n":2442,"o":4.505,"t":"2026-10-19T19:45:00Z","v":306590,"vw":4.46394},{"c":4.48,"h":4.48,"l":4.48,"n":22,"o":4.48,"t":"2026-10-19T20:00:00Z","v":194743,"vw":4.48},{"c":4.5,"h":4.5,"l":4.5,"n":22,"o":4.5,"t":"2026-10-19T20:15:00Z","v":1160,"vw":4.5},{"c":4.48,"h":4.51,"l":4.48,"n":10,"o":4.51,"t":"2026-10-20T13:00:00Z","v":526,"vw":4.494913},{"c":4.61,"h":4.61,"l":4.51,"n":243,"o":4.52,"t":"2026-10-20T13:30:00Z","v":24790,"vw":4.56795},{"c":4.665,"h":4.67,"l":4.6059,"n":397,"o":4.615,"t":"2026-10-20T13:45:00Z","v":50428,"vw":4.64451},{"c":4.695,"h":4.7,"l":4.605,"n":536,"o":4.66,"t":"2026-10-20T14:00:00Z","v":58199,"vw":4.661749},{"c":4.755,"h":4.7588,"l":4.69,"n":574,"o":4.69,"t":"2026-10-20T14:15:00Z","v":50685,"vw":4.718235},{"c":4.765,"h":4.765,"l":4.73,"n":495,"o":4.755,"t":"2026-10-20T14:30:00Z","v":38096,"vw":4.748482},{"c":4.84,"h":4.84,"l":4.77,"n":535,"o":4.77,"t":"2026-10-20T14:45:00Z","v":29907,"vw":4.799703},{"c":4.825,"h":4.855,"l":4.81,"n":634,"o":4.835,"t":"2026-10-20T15:00:00Z","v":60241,"vw":4.835526},{"c":4.8001,"h":4.835,"l":4.8,"n":400,"o":4.83,"t":"2026-10-20T15:15:00Z","v":25418,"vw":4.821566},{"c":4.83,"h":4.8391,"l":4.8,"n":302,"o":4.81,"t":"2026-10-20T15:30:00Z","v":13846,"vw":4.82088},{"c":4.83,"h":4.835,"l":4.8212,"n":243,"o":4.825,"t":"2026-10-20T15:45:00Z","v":8810,"vw":4.828611},{"c":4.805,"h":4.835,"l":4.79,"n":450,"o":4.8328,"t":"2026-10-20T16:00:00Z","v":39552,"vw":4.811251},{"c":4.825,"h":4.825,"l":4.8,"n":279,"o":4.81,"t":"2026-10-20T16:15:00Z","v":14231,"vw":4.809919},{"c":4.86,"h":4.865,"l":4.82,"n":233,"o":4.825,"t":"2026-10-20T16:30:00Z","v":17760,"vw":4.842798},{"c":4.855,"h":4.8759,"l":4.855,"n":240,"o":4.86,"t":"2026-10-20T16:45:00Z","v":12398,"vw":4.86506},{"c":4.85,"h":4.855,"l":4.835,"n":474,"o":4.855,"t":"2026-10-20T17:00:00Z","v":42404,"vw":4.845694},{"c":4.865,"h":4.875,"l":4.855,"n":349,"o":4.855,"t":"2026-10-20T17:15:00Z","v":30593,"vw":4.86934},{"c":4.865,"h":4.89,"l":4.86,"n":357,"o":4.865,"t":"2026-10-20T17:30:00Z","v":21584,"vw":4.872101},{"c":4.8799,"h":4.885,"l":4.85,"n":489,"o":4.87,"t":"2026-10-20T17:45:00Z","v":35242,"vw":4.869561},{"c":4.865,"h":4.88,"l":4.845,"n":501,"o":4.875,"t":"2026-10-20T18:00:00Z","v":49259,"vw":4.8636},{"c":4.86,"h":4.865,"l":4.855,"n":308,"o":4.865,"t":"2026-10-20T18:15:00Z","v":15587,"vw":4.860752},{"c":4.86,"h":4.875,"l":4.855,"n":410,"o":4.855,"t":"2026-10-20T18:30:00Z","v":27395,"vw":4.865648},{"c":4.855,"h":4.875,"l":4.855,"n":415,"o":4.865,"t":"2026-10-20T18:45:00Z","v":30311,"vw":4.858864},{"c":4.865,"h":4.875,"l":4.86,"n":420,"o":4.86,"t":"2026-10-20T19:00:00Z","v":50206,"vw":4.869368},{"c":4.87,"h":4.88,"l":4.865,"n":239,"o":4.87,"t":"2026-10-20T19:15:00Z","v":15900,"vw":4.869801},{"c":4.865,"h":4.875,"l":4.85,"n":755,"o":4.861,"t":"2026-10-20T19:30:00Z","v":73422,"vw":4.866167},{"c":4.88,"h":4.895,"l":4.86,"n":1795,"o":4.86,"t":"2026-10-20T19:45:00Z","v":146391,"vw":4.881027},{"c":4.87,"h":4.87,"l":4.87,"n":20,"o":4.87,"t":"2026-10-20T20:00:00Z","v":176825,"vw":4.87},{"c":4.84,"h":4.84,"l":4.83,"n":10,"o":4.83,"t":"2026-10-20T21:00:00Z","v":2366,"vw":4.833454},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-10-20T21:30:00Z","v":1000,"vw":4.83},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-21T08:00:00Z","v":206,"vw":4.87},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-10-21T12:15:00Z","v":110,"vw":4.88},{"c":4.905,"h":4.925,"l":4.89,"n":348,"o":4.9,"t":"2026-10-21T13:30:00Z","v":58188,"vw":4.904037},{"c":4.87,"h":4.94,"l":4.8642,"n":403,"o":4.905,"t":"2026-10-21T13:45:00Z","v":45772,"vw":4.904347},{"c":4.81,"h":4.87,"l":4.78,"n":312,"o":4.87,"t":"2026-10-21T14:00:00Z","v":44214,"vw":4.806006},{"c":4.82,"h":4.83,"l":4.79,"n":481,"o":4.815,"t":"2026-10-21T14:15:00Z","v":44490,"vw":4.805518},{"c":4.88,"h":4.895,"l":4.82,"n":394,"o":4.82,"t":"2026-10-21T14:30:00Z","v":43030,"vw":4.858282},{"c":4.915,"h":4.92,"l":4.875,"n":216,"o":4.875,"t":"2026-10-21T14:45:00Z","v":18421,"vw":4.903443},{"c":4.895,"h":4.915,"l":4.885,"n":204,"o":4.915,"t":"2026-10-21T15:00:00Z","v":18964,"vw":4.902391},{"c":4.915,"h":4.915,"l":4.89,"n":256,"o":4.895,"t":"2026-10-21T15:15:00Z","v":21805,"vw":4.898862},{"c":4.785,"h":4.93,"l":4.775,"n":784,"o":4.9189,"t":"2026-10-21T15:30:00Z","v":110071,"vw":4.831767},{"c":4.81,"h":4.825,"l":4.78,"n":784,"o":4.78,"t":"2026-10-21T15:45:00Z","v":113600,"vw":4.796645},{"c":4.775,"h":4.815,"l":4.77,"n":315,"o":4.81,"t":"2026-10-21T16:00:00Z","v":34586,"vw":4.79578},{"c":4.795,"h":4.795,"l":4.775,"n":336,"o":4.775,"t":"2026-10-21T16:15:00Z","v":23655,"vw":4.784574},{"c":4.785,"h":4.8,"l":4.785,"n":406,"o":4.795,"t":"2026-10-21T16:30:00Z","v":39973,"vw":4.790278},{"c":4.795,"h":4.8,"l":4.78,"n":288,"o":4.785,"t":"2026-10-21T16:45:00Z","v":37404,"vw":4.789585},{"c":4.785,"h":4.795,"l":4.775,"n":266,"o":4.795,"t":"2026-10-21T17:00:00Z","v":31719,"vw":4.786364},{"c":4.78,"h":4.79,"l":4.775,"n":154,"o":4.785,"t":"2026-10-21T17:15:00Z","v":14459,"vw":4.780424},{"c":4.7988,"h":4.7988,"l":4.775,"n":242,"o":4.78,"t":"2026-10-21T17:30:00Z","v":29796,"vw":4.785253},{"c":4.81,"h":4.81,"l":4.795,"n":212,"o":4.795,"t":"2026-10-21T17:45:00Z","v":24414,"vw":4.801186},{"c":4.87,"h":4.87,"l":4.805,"n":369,"o":4.805,"t":"2026-10-21T18:00:00Z","v":34746,"vw":4.827516},{"c":4.845,"h":4.87,"l":4.845,"n":161,"o":4.87,"t":"2026-10-21T18:15:00Z","v":19801,"vw":4.855878},{"c":4.855,"h":4.86,"l":4.845,"n":164,"o":4.845,"t":"2026-10-21T18:30:00Z","v":10543,"vw":4.853327},{"c":4.825,"h":4.865,"l":4.825,"n":444,"o":4.86,"t":"2026-10-21T18:45:00Z","v":60471,"vw":4.850283},{"c":4.805,"h":4.825,"l":4.795,"n":364,"o":4.82,"t":"2026-10-21T19:00:00Z","v":40677,"vw":4.81015},{"c":4.815,"h":4.82,"l":4.8,"n":490,"o":4.805,"t":"2026-10-21T19:15:00Z","v":45243,"vw":4.809881},{"c":4.775,"h":4.815,"l":4.775,"n":512,"o":4.81,"t":"2026-10-21T19:30:00Z","v":61672,"vw":4.798393},{"c":4.85,"h":4.85,"l":4.77,"n":1957,"o":4.775,"t":"2026-10-21T19:45:00Z","v":270125,"vw":4.811796},{"c":4.83,"h":4.83,"l":4.83,"n":14,"o":4.83,"t":"2026-10-21T20:00:00Z","v":157977,"vw":4.83},{"c":4.89,"h":4.9199,"l":4.83,"n":169,"o":4.84,"t":"2026-10-22T13:30:00Z","v":22161,"vw":4.869488},{"c":4.885,"h":4.89,"l":4.84,"n":431,"o":4.89,"t":"2026-10-22T13:45:00Z","v":33775,"vw":4.867864},{"c":4.885,"h":4.9,"l":4.865,"n":378,"o":4.88,"t":"2026-10-22T14:00:00Z","v":35057,"vw":4.879546},{"c":4.855,"h":4.885,"l":4.85,"n":314,"o":4.885,"t":"2026-10-22T14:15:00Z","v":23118,"vw":4.863676},{"c":4.91,"h":4.91,"l":4.85,"n":194,"o":4.855,"t":"2026-10-22T14:30:00Z","v":18184,"vw":4.877281},{"c":4.91,"h":4.91,"l":4.875,"n":309,"o":4.905,"t":"2026-10-22T14:45:00Z","v":23233,"vw":4.890939},{"c":4.89,"h":4.91,"l":4.8801,"n":224,"o":4.91,"t":"2026-10-22T15:00:00Z","v":20518,"vw":4.900169},{"c":4.935,"h":4.935,"l":4.895,"n":255,"o":4.895,"t":"2026-10-22T15:15:00Z","v":30693,"vw":4.914892},{"c":4.885,"h":4.935,"l":4.885,"n":211,"o":4.935,"t":"2026-10-22T15:30:00Z","v":16887,"vw":4.908002},{"c":4.92,"h":4.92,"l":4.885,"n":157,"o":4.89,"t":"2026-10-22T15:45:00Z","v":10279,"vw":4.896763},{"c":4.865,"h":4.92,"l":4.86,"n":275,"o":4.92,"t":"2026-10-22T16:00:00Z","v":23440,"vw":4.884572},{"c":4.875,"h":4.8799,"l":4.865,"n":171,"o":4.865,"t":"2026-10-22T16:15:00Z","v":19043,"vw":4.871779},{"c":4.8112,"h":4.875,"l":4.8112,"n":172,"o":4.875,"t":"2026-10-22T16:30:00Z","v":17229,"vw":4.841889},{"c":4.825,"h":4.825,"l":4.805,"n":183,"o":4.815,"t":"2026-10-22T16:45:00Z","v":15669,"vw":4.814511},{"c":4.815,"h":4.825,"l":4.805,"n":228,"o":4.825,"t":"2026-10-22T17:00:00Z","v":17636,"vw":4.814511},{"c":4.8215,"h":4.835,"l":4.79,"n":509,"o":4.81,"t":"2026-10-22T17:15:00Z","v":73540,"vw":4.802102},{"c":4.89,"h":4.89,"l":4.825,"n":382,"o":4.825,"t":"2026-10-22T17:30:00Z","v":44395,"vw":4.863164},{"c":4.91,"h":4.92,"l":4.873,"n":310,"o":4.885,"t":"2026-10-22T17:45:00Z","v":47589,"vw":4.893936},{"c":4.905,"h":4.91,"l":4.875,"n":390,"o":4.91,"t":"2026-10-22T18:00:00Z","v":56887,"vw":4.894445},{"c":4.895,"h":4.925,"l":4.895,"n":430,"o":4.905,"t":"2026-10-22T18:15:00Z","v":50665,"vw":4.911588},{"c":4.895,"h":4.905,"l":4.885,"n":321,"o":4.89,"t":"2026-10-22T18:30:00Z","v":31951,"vw":4.892625},{"c":4.885,"h":4.905,"l":4.88,"n":262,"o":4.9,"t":"2026-10-22T18:45:00Z","v":30239,"vw":4.896283},{"c":4.895,"h":4.905,"l":4.88,"n":403,"o":4.885,"t":"2026-10-22T19:00:00Z","v":56422,"vw":4.89264},{"c":4.915,"h":4.915,"l":4.895,"n":385,"o":4.895,"t":"2026-10-22T19:15:00Z","v":41574,"vw":4.904853},{"c":4.885,"h":4.915,"l":4.875,"n":503,"o":4.915,"t":"2026-10-22T19:30:00Z","v":60408,"vw":4.89511},{"c":4.895,"h":4.915,"l":4.88,"n":1507,"o":4.8895,"t":"2026-10-22T19:45:00Z","v":239077,"vw":4.897634},{"c":4.89,"h":4.89,"l":4.89,"n":25,"o":4.89,"t":"2026-10-22T20:00:00Z","v":193662,"vw":4.89},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-22T21:45:00Z","v":50000,"vw":4.8}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.16773609292002933,"strike":9.694742193428361,"iv":1.8411179800370596,"gamma":0.0882674678334483,"theta":-0.010067696221497209,"vega":0.0030783834218502133,"rho":0.00043962874925782116,"breakevenPct":101.68667252246199},{"delta":0.2,"premium":0.2514390877936301,"strike":9.096863658616927,"iv":1.9094816490011493,"gamma":0.09877276925238598,"theta":-0.012317348134909955,"vega":0.003597759541465003,"rho":0.0005656464096016764,"breakevenPct":91.17183530491938},{"delta":0.25,"premium":0.33514208266723083,"strike":8.498985123805493,"iv":1.9778453179652389,"gamma":0.10927807067132364,"theta":-0.014567000048322698,"vega":0.0041171356610797925,"rho":0.0006916640699455316,"breakevenPct":80.65699808737679},{"delta":0.3,"premium":0.4188450775408316,"strike":7.901106588994059,"iv":2.0462089869293285,"gamma":0.1197833720902613,"theta":-0.016816651961735443,"vega":0.004636511780694582,"rho":0.0008176817302893868,"breakevenPct":70.14216086983419},{"delta":0.35,"premium":0.47711671614691314,"strike":7.288328385308682,"iv":1.9999812139174384,"gamma":0.14086662073431763,"theta":-0.017612495355229213,"vega":0.005020093943993483,"rho":0.000963117739024732,"breakevenPct":58.80255831197535},{"delta":0.4,"premium":0.4835482180730196,"strike":6.645178192698035,"iv":1.7201663702082088,"gamma":0.18351231473816318,"theta":-0.015444846295299696,"vega":0.005126869114315719,"rho":0.0011481367658313511,"breakevenPct":45.7817261916371},{"delta":0.45,"premium":0.4899797199991261,"strike":6.002028000087388,"iv":1.4403515264989797,"gamma":0.2261580087420087,"theta":-0.013277197235370184,"vega":0.005233644284637956,"rho":0.0013331557926379704,"breakevenPct":32.760894071298864},{"delta":0.5,"premium":0.49641122192523257,"strike":5.358877807476741,"iv":1.16053668278975,"gamma":0.2688037027458542,"theta":-0.011109548175440671,"vega":0.005340419454960193,"rho":0.0015181748194445896,"breakevenPct":19.740061950960616}],"put":[{"delta":0.5,"premium":0.7049499402657287,"strike":5.172166600295254,"iv":0.9627904939701618,"gamma":0.3071097791168186,"theta":-0.008693662982931548,"vega":0.0053067093918597544,"rho":-0.002499009144524756,"breakevenPct":8.645876073015831},{"delta":0.55,"premium":1.0774257582121922,"strike":5.586028620235769,"iv":1.0632484121676662,"gamma":0.27756597891686313,"theta":-0.008918814384209307,"vega":0.005082453122291856,"rho":-0.002983805301015722,"breakevenPct":7.799532473955473},{"delta":0.6,"premium":1.4499015761586551,"strike":5.999890640176283,"iv":1.1637063303651705,"gamma":0.24802217871690774,"theta":-0.009143965785487066,"vega":0.004858196852723959,"rho":-0.003468601457506687,"breakevenPct":6.953188874895117},{"delta":0.65,"premium":1.8223773941051185,"strike":6.413752660116798,"iv":1.2641642485626747,"gamma":0.21847837851695234,"theta":-0.009369117186764826,"vega":0.00463394058315606,"rho":-0.003953397613997654,"breakevenPct":6.1068452758347584},{"delta":0.7,"premium":2.1948532120515813,"strike":6.827614680057312,"iv":1.364622166760179,"gamma":0.18893457831699695,"theta":-0.009594268588042585,"vega":0.004409684313588163,"rho":-0.004438193770488619,"breakevenPct":5.2605016767744015},{"delta":0.75,"premium":2.567329029998045,"strike":7.241476699997827,"iv":1.4650800849576835,"gamma":0.15939077811704153,"theta":-0.009819419989320344,"vega":0.004185428044020265,"rho":-0.004922989926979584,"breakevenPct":4.414158077714044},{"delta":0.8,"premium":3.2786511027620686,"strike":7.998594898710488,"iv":1.5835594404612108,"gamma":0.12937079922876613,"theta":-0.009510420455806919,"vega":0.003800226760488917,"rho":-0.005674501196351729,"breakevenPct":3.4776319846948884},{"delta":0.85,"premium":4.55389987727555,"strike":9.326979038828698,"iv":1.7320310699128207,"gamma":0.09855833739777033,"theta":-0.008312457356633407,"vega":0.0031471718719758776,"rho":-0.006869894526615466,"breakevenPct":2.3910191911421648}]},"raw":{"call":[{"delta":0.15,"premium":0.16773609292002933,"strike":9.694742193428361,"iv":1.8411179800370596,"gamma":0.0882674678334483,"theta":-0.010067696221497209,"vega":0.0030783834218502133,"rho":0.00043962874925782116,"breakevenPct":101.68667252246199},{"delta":0.2,"premium":0.2514390877936301,"strike":9.096863658616927,"iv":1.9094816490011493,"gamma":0.09877276925238598,"theta":-0.012317348134909955,"vega":0.003597759541465003,"rho":0.0005656464096016764,"breakevenPct":91.17183530491938},{"delta":0.25,"premium":0.33514208266723083,"strike":8.498985123805493,"iv":1.9778453179652389,"gamma":0.10927807067132364,"theta":-0.014567000048322698,"vega":0.0041171356610797925,"rho":0.0006916640699455316,"breakevenPct":80.65699808737679},{"delta":0.3,"premium":0.4188450775408316,"strike":7.901106588994059,"iv":2.0462089869293285,"gamma":0.1197833720902613,"theta":-0.016816651961735443,"vega":0.004636511780694582,"rho":0.0008176817302893868,"breakevenPct":70.14216086983419},{"delta":0.35,"premium":0.47711671614691314,"strike":7.288328385308682,"iv":1.9999812139174384,"gamma":0.14086662073431763,"theta":-0.017612495355229213,"vega":0.005020093943993483,"rho":0.000963117739024732,"breakevenPct":58.80255831197535},{"delta":0.4,"premium":0.4835482180730196,"strike":6.645178192698035,"iv":1.7201663702082088,"gamma":0.18351231473816318,"theta":-0.015444846295299696,"vega":0.005126869114315719,"rho":0.0011481367658313511,"breakevenPct":45.7817261916371},{"delta":0.45,"premium":0.4899797199991261,"strike":6.002028000087388,"iv":1.4403515264989797,"gamma":0.2261580087420087,"theta":-0.013277197235370184,"vega":0.005233644284637956,"rho":0.0013331557926379704,"breakevenPct":32.760894071298864},{"delta":0.5,"premium":0.49641122192523257,"strike":5.358877807476741,"iv":1.16053668278975,"gamma":0.2688037027458542,"theta":-0.011109548175440671,"vega":0.005340419454960193,"rho":0.0015181748194445896,"breakevenPct":19.740061950960616}],"put":[{"delta":0.5,"premium":0.7049499402657287,"strike":5.172166600295254,"iv":0.9627904939701618,"gamma":0.3071097791168186,"theta":-0.008693662982931548,"vega":0.0053067093918597544,"rho":-0.002499009144524756,"breakevenPct":8.645876073015831},{"delta":0.55,"premium":1.0774257582121922,"strike":5.586028620235769,"iv":1.0632484121676662,"gamma":0.27756597891686313,"theta":-0.008918814384209307,"vega":0.005082453122291856,"rho":-0.002983805301015722,"breakevenPct":7.799532473955473},{"delta":0.6,"premium":1.4499015761586551,"strike":5.999890640176283,"iv":1.1637063303651705,"gamma":0.24802217871690774,"theta":-0.009143965785487066,"vega":0.004858196852723959,"rho":-0.003468601457506687,"breakevenPct":6.953188874895117},{"delta":0.65,"premium":1.8223773941051185,"strike":6.413752660116798,"iv":1.2641642485626747,"gamma":0.21847837851695234,"theta":-0.009369117186764826,"vega":0.00463394058315606,"rho":-0.003953397613997654,"breakevenPct":6.1068452758347584},{"delta":0.7,"premium":2.1948532120515813,"strike":6.827614680057312,"iv":1.364622166760179,"gamma":0.18893457831699695,"theta":-0.009594268588042585,"vega":0.004409684313588163,"rho":-0.004438193770488619,"breakevenPct":5.2605016767744015},{"delta":0.75,"premium":2.567329029998045,"strike":7.241476699997827,"iv":1.4650800849576835,"gamma":0.15939077811704153,"theta":-0.009819419989320344,"vega":0.004185428044020265,"rho":-0.004922989926979584,"breakevenPct":4.414158077714044},{"delta":0.8,"premium":3.2786511027620686,"strike":7.998594898710488,"iv":1.5835594404612108,"gamma":0.12937079922876613,"theta":-0.009510420455806919,"vega":0.003800226760488917,"rho":-0.005674501196351729,"breakevenPct":3.4776319846948884},{"delta":0.85,"premium":4.55389987727555,"strike":9.326979038828698,"iv":1.7320310699128207,"gamma":0.09855833739777033,"theta":-0.008312457356633407,"vega":0.0031471718719758776,"rho":-0.006869894526615466,"breakevenPct":2.3910191911421648}]}},"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"}}