{"symbol":"EVLV","url":"https://intraalpha.com/companies/EVLV","capturedAt":"2026-10-22T23:23:28.475Z","state":"ready","quote":{"symbol":"EVLV","last_price":4.59,"prev_close":4.42,"regular_close":4.59,"change":0.17,"change_pct":3.8462,"regular_change":0.17,"regular_change_pct":3.8462,"extended_change":0,"extended_change_pct":0,"bid":4.2,"ask":4.7,"bid_size":200,"ask_size":1000,"volume":2398615,"vwap":4.55335,"open":4.42,"high":4.61,"low":4.4,"close":4.59,"trade_count":10556,"last_trade_at":"2026-10-22T20:00:01.837265897Z","last_quote_at":"2026-10-22T23:11:33.350956376Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:23:26.207162203-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"EVLV","fetched_at":"2026-10-22T23:23:28.087352+00:00","name":"Evolv Technologies Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SECURITY & PROTECTION SERVICES","country":"USA","description":"Evolv Technologies Holdings, Inc. provides AI-based contactless security screening systems. The company is headquartered in Waltham, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":795032000,"ebitda":-2458000,"pe_ratio":null,"peg_ratio":null,"book_value":0.657,"dividend_per_share":null,"dividend_yield":null,"eps":-0.03,"revenue_ttm":171435000,"gross_profit_ttm":85485000,"profit_margin":-0.0305,"operating_margin_ttm":-0.214,"return_on_assets_ttm":-0.0533,"return_on_equity_ttm":-0.0494,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.344,"analyst_target_price":9.85,"analyst_number":0,"beta":1.74,"fifty_two_week_high":8.4,"fifty_two_week_low":4.02,"fifty_day_ma":4.92,"two_hundred_day_ma":5.73,"shares_outstanding":179871000,"forward_pe":43.29,"price_to_sales":4.638,"price_to_book":7.45,"ev_to_revenue":5.04,"ev_to_ebitda":34.09},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:23:28.087352+00:00"},"optionObservedAt":"2026-10-22T19:59:40.941Z","bars":[{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-15T08:00:00Z","v":315,"vw":4.04},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-15T10:55:00Z","v":110,"vw":4.09},{"c":4.045,"h":4.08,"l":4.02,"n":153,"o":4.04,"t":"2026-10-15T13:30:00Z","v":73341,"vw":4.043568},{"c":4.085,"h":4.09,"l":4.04,"n":475,"o":4.05,"t":"2026-10-15T13:35:00Z","v":119052,"vw":4.070724},{"c":4.076,"h":4.1,"l":4.06,"n":191,"o":4.085,"t":"2026-10-15T13:40:00Z","v":35248,"vw":4.075733},{"c":4.085,"h":4.095,"l":4.075,"n":124,"o":4.075,"t":"2026-10-15T13:45:00Z","v":13310,"vw":4.085309},{"c":4.07,"h":4.1,"l":4.07,"n":200,"o":4.086,"t":"2026-10-15T13:50:00Z","v":47510,"vw":4.08358},{"c":4.0699,"h":4.075,"l":4.06,"n":199,"o":4.075,"t":"2026-10-15T13:55:00Z","v":42509,"vw":4.064951},{"c":4.105,"h":4.105,"l":4.065,"n":228,"o":4.065,"t":"2026-10-15T14:00:00Z","v":106139,"vw":4.098397},{"c":4.105,"h":4.115,"l":4.095,"n":221,"o":4.105,"t":"2026-10-15T14:05:00Z","v":30669,"vw":4.105215},{"c":4.105,"h":4.11,"l":4.1,"n":115,"o":4.11,"t":"2026-10-15T14:10:00Z","v":8582,"vw":4.1054},{"c":4.095,"h":4.119,"l":4.09,"n":299,"o":4.105,"t":"2026-10-15T14:15:00Z","v":50827,"vw":4.101478},{"c":4.095,"h":4.1,"l":4.09,"n":237,"o":4.095,"t":"2026-10-15T14:20:00Z","v":26234,"vw":4.096906},{"c":4.096,"h":4.105,"l":4.095,"n":262,"o":4.095,"t":"2026-10-15T14:25:00Z","v":24624,"vw":4.098306},{"c":4.095,"h":4.1,"l":4.0921,"n":156,"o":4.0921,"t":"2026-10-15T14:30:00Z","v":13113,"vw":4.097618},{"c":4.095,"h":4.105,"l":4.09,"n":220,"o":4.095,"t":"2026-10-15T14:35:00Z","v":20240,"vw":4.098891},{"c":4.1,"h":4.105,"l":4.091,"n":117,"o":4.095,"t":"2026-10-15T14:40:00Z","v":14399,"vw":4.097741},{"c":4.085,"h":4.095,"l":4.085,"n":172,"o":4.095,"t":"2026-10-15T14:45:00Z","v":22111,"vw":4.08882},{"c":4.095,"h":4.095,"l":4.08,"n":92,"o":4.085,"t":"2026-10-15T14:50:00Z","v":31583,"vw":4.083157},{"c":4.09,"h":4.1,"l":4.085,"n":220,"o":4.095,"t":"2026-10-15T14:55:00Z","v":43068,"vw":4.092384},{"c":4.115,"h":4.115,"l":4.085,"n":182,"o":4.1,"t":"2026-10-15T15:00:00Z","v":16131,"vw":4.096779},{"c":4.115,"h":4.12,"l":4.115,"n":70,"o":4.115,"t":"2026-10-15T15:05:00Z","v":7000,"vw":4.116663},{"c":4.115,"h":4.12,"l":4.11,"n":52,"o":4.115,"t":"2026-10-15T15:10:00Z","v":7394,"vw":4.117637},{"c":4.115,"h":4.12,"l":4.11,"n":106,"o":4.12,"t":"2026-10-15T15:15:00Z","v":12385,"vw":4.116457},{"c":4.12,"h":4.13,"l":4.115,"n":129,"o":4.12,"t":"2026-10-15T15:20:00Z","v":25137,"vw":4.120715},{"c":4.125,"h":4.13,"l":4.12,"n":91,"o":4.125,"t":"2026-10-15T15:25:00Z","v":12332,"vw":4.126442},{"c":4.125,"h":4.13,"l":4.12,"n":83,"o":4.125,"t":"2026-10-15T15:30:00Z","v":19371,"vw":4.127269},{"c":4.115,"h":4.13,"l":4.111,"n":102,"o":4.125,"t":"2026-10-15T15:35:00Z","v":9382,"vw":4.120849},{"c":4.105,"h":4.115,"l":4.105,"n":97,"o":4.115,"t":"2026-10-15T15:40:00Z","v":8983,"vw":4.111489},{"c":4.105,"h":4.105,"l":4.1,"n":25,"o":4.105,"t":"2026-10-15T15:45:00Z","v":2110,"vw":4.104609},{"c":4.115,"h":4.12,"l":4.1,"n":124,"o":4.105,"t":"2026-10-15T15:50:00Z","v":45867,"vw":4.106561},{"c":4.13,"h":4.13,"l":4.115,"n":109,"o":4.12,"t":"2026-10-15T15:55:00Z","v":15374,"vw":4.123405},{"c":4.12,"h":4.13,"l":4.115,"n":164,"o":4.13,"t":"2026-10-15T16:00:00Z","v":19930,"vw":4.122186},{"c":4.125,"h":4.125,"l":4.115,"n":115,"o":4.125,"t":"2026-10-15T16:05:00Z","v":14710,"vw":4.120658},{"c":4.115,"h":4.125,"l":4.115,"n":75,"o":4.12,"t":"2026-10-15T16:10:00Z","v":7646,"vw":4.11979},{"c":4.115,"h":4.12,"l":4.115,"n":53,"o":4.12,"t":"2026-10-15T16:15:00Z","v":3181,"vw":4.11586},{"c":4.115,"h":4.12,"l":4.11,"n":31,"o":4.115,"t":"2026-10-15T16:20:00Z","v":2199,"vw":4.115393},{"c":4.115,"h":4.12,"l":4.115,"n":110,"o":4.115,"t":"2026-10-15T16:25:00Z","v":6417,"vw":4.115918},{"c":4.115,"h":4.12,"l":4.115,"n":60,"o":4.115,"t":"2026-10-15T16:30:00Z","v":7260,"vw":4.115342},{"c":4.125,"h":4.13,"l":4.12,"n":217,"o":4.12,"t":"2026-10-15T16:35:00Z","v":23503,"vw":4.121235},{"c":4.125,"h":4.13,"l":4.12,"n":61,"o":4.12,"t":"2026-10-15T16:40:00Z","v":4180,"vw":4.122793},{"c":4.125,"h":4.128,"l":4.12,"n":45,"o":4.12,"t":"2026-10-15T16:45:00Z","v":3731,"vw":4.121537},{"c":4.125,"h":4.13,"l":4.12,"n":212,"o":4.125,"t":"2026-10-15T16:50:00Z","v":64541,"vw":4.128463},{"c":4.12,"h":4.125,"l":4.12,"n":62,"o":4.125,"t":"2026-10-15T16:55:00Z","v":4698,"vw":4.121667},{"c":4.12,"h":4.125,"l":4.115,"n":114,"o":4.125,"t":"2026-10-15T17:00:00Z","v":10402,"vw":4.119209},{"c":4.115,"h":4.12,"l":4.115,"n":45,"o":4.115,"t":"2026-10-15T17:05:00Z","v":2951,"vw":4.118113},{"c":4.115,"h":4.12,"l":4.115,"n":59,"o":4.12,"t":"2026-10-15T17:10:00Z","v":6427,"vw":4.117299},{"c":4.12,"h":4.12,"l":4.11,"n":84,"o":4.12,"t":"2026-10-15T17:15:00Z","v":7222,"vw":4.118746},{"c":4.11,"h":4.12,"l":4.11,"n":97,"o":4.12,"t":"2026-10-15T17:20:00Z","v":6668,"vw":4.116337},{"c":4.115,"h":4.12,"l":4.11,"n":97,"o":4.115,"t":"2026-10-15T17:25:00Z","v":6033,"vw":4.113964},{"c":4.125,"h":4.125,"l":4.11,"n":164,"o":4.115,"t":"2026-10-15T17:30:00Z","v":9854,"vw":4.118498},{"c":4.125,"h":4.13,"l":4.12,"n":62,"o":4.13,"t":"2026-10-15T17:35:00Z","v":3083,"vw":4.125},{"c":4.13,"h":4.13,"l":4.12,"n":58,"o":4.13,"t":"2026-10-15T17:40:00Z","v":4730,"vw":4.127737},{"c":4.13,"h":4.13,"l":4.1201,"n":89,"o":4.125,"t":"2026-10-15T17:45:00Z","v":9732,"vw":4.124736},{"c":4.125,"h":4.13,"l":4.12,"n":77,"o":4.13,"t":"2026-10-15T17:50:00Z","v":4281,"vw":4.12845},{"c":4.13,"h":4.13,"l":4.125,"n":24,"o":4.13,"t":"2026-10-15T17:55:00Z","v":1279,"vw":4.126994},{"c":4.125,"h":4.129,"l":4.115,"n":274,"o":4.125,"t":"2026-10-15T18:00:00Z","v":30954,"vw":4.121865},{"c":4.125,"h":4.13,"l":4.1212,"n":89,"o":4.13,"t":"2026-10-15T18:05:00Z","v":6309,"vw":4.127726},{"c":4.125,"h":4.13,"l":4.12,"n":125,"o":4.13,"t":"2026-10-15T18:10:00Z","v":9093,"vw":4.125324},{"c":4.135,"h":4.145,"l":4.125,"n":371,"o":4.125,"t":"2026-10-15T18:15:00Z","v":51512,"vw":4.138377},{"c":4.13,"h":4.135,"l":4.125,"n":137,"o":4.135,"t":"2026-10-15T18:20:00Z","v":12954,"vw":4.129214},{"c":4.125,"h":4.13,"l":4.1212,"n":113,"o":4.125,"t":"2026-10-15T18:25:00Z","v":9149,"vw":4.126852},{"c":4.13,"h":4.13,"l":4.125,"n":39,"o":4.13,"t":"2026-10-15T18:30:00Z","v":3197,"vw":4.128875},{"c":4.125,"h":4.13,"l":4.12,"n":74,"o":4.125,"t":"2026-10-15T18:35:00Z","v":5826,"vw":4.127334},{"c":4.135,"h":4.135,"l":4.125,"n":146,"o":4.125,"t":"2026-10-15T18:40:00Z","v":15491,"vw":4.13151},{"c":4.145,"h":4.145,"l":4.135,"n":120,"o":4.14,"t":"2026-10-15T18:45:00Z","v":12812,"vw":4.140533},{"c":4.145,"h":4.15,"l":4.135,"n":286,"o":4.15,"t":"2026-10-15T18:50:00Z","v":46067,"vw":4.142591},{"c":4.145,"h":4.145,"l":4.145,"n":105,"o":4.145,"t":"2026-10-15T18:55:00Z","v":8152,"vw":4.145},{"c":4.14,"h":4.15,"l":4.14,"n":125,"o":4.15,"t":"2026-10-15T19:00:00Z","v":10676,"vw":4.145907},{"c":4.155,"h":4.155,"l":4.14,"n":234,"o":4.15,"t":"2026-10-15T19:05:00Z","v":77908,"vw":4.149215},{"c":4.155,"h":4.155,"l":4.15,"n":141,"o":4.155,"t":"2026-10-15T19:10:00Z","v":10270,"vw":4.153276},{"c":4.16,"h":4.16,"l":4.155,"n":149,"o":4.155,"t":"2026-10-15T19:15:00Z","v":20512,"vw":4.15901},{"c":4.165,"h":4.175,"l":4.15,"n":275,"o":4.155,"t":"2026-10-15T19:20:00Z","v":41888,"vw":4.168505},{"c":4.165,"h":4.17,"l":4.16,"n":171,"o":4.165,"t":"2026-10-15T19:25:00Z","v":14193,"vw":4.165319},{"c":4.155,"h":4.165,"l":4.155,"n":191,"o":4.165,"t":"2026-10-15T19:30:00Z","v":18314,"vw":4.159339},{"c":4.17,"h":4.17,"l":4.155,"n":132,"o":4.155,"t":"2026-10-15T19:35:00Z","v":11632,"vw":4.163234},{"c":4.165,"h":4.17,"l":4.165,"n":170,"o":4.17,"t":"2026-10-15T19:40:00Z","v":15596,"vw":4.167416},{"c":4.175,"h":4.18,"l":4.165,"n":306,"o":4.165,"t":"2026-10-15T19:45:00Z","v":28387,"vw":4.174484},{"c":4.175,"h":4.18,"l":4.1725,"n":360,"o":4.178,"t":"2026-10-15T19:50:00Z","v":48198,"vw":4.178048},{"c":4.19,"h":4.195,"l":4.1747,"n":1182,"o":4.175,"t":"2026-10-15T19:55:00Z","v":168899,"vw":4.184904},{"c":4.18,"h":4.18,"l":4.18,"n":19,"o":4.18,"t":"2026-10-15T20:00:00Z","v":186840,"vw":4.18},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-15T20:35:00Z","v":100,"vw":4.24},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-16T09:05:00Z","v":174,"vw":4.18},{"c":4.17,"h":4.22,"l":4.16,"n":104,"o":4.18,"t":"2026-10-16T13:30:00Z","v":56146,"vw":4.183366},{"c":4.185,"h":4.186,"l":4.17,"n":99,"o":4.17,"t":"2026-10-16T13:35:00Z","v":4852,"vw":4.177644},{"c":4.155,"h":4.18,"l":4.155,"n":201,"o":4.175,"t":"2026-10-16T13:40:00Z","v":41623,"vw":4.169158},{"c":4.17,"h":4.17,"l":4.15,"n":90,"o":4.16,"t":"2026-10-16T13:45:00Z","v":10071,"vw":4.157423},{"c":4.16,"h":4.17,"l":4.155,"n":94,"o":4.161,"t":"2026-10-16T13:50:00Z","v":14934,"vw":4.160736},{"c":4.15,"h":4.165,"l":4.15,"n":127,"o":4.155,"t":"2026-10-16T13:55:00Z","v":43968,"vw":4.162929},{"c":4.14,"h":4.1602,"l":4.14,"n":192,"o":4.145,"t":"2026-10-16T14:00:00Z","v":45238,"vw":4.153933},{"c":4.165,"h":4.175,"l":4.145,"n":179,"o":4.145,"t":"2026-10-16T14:05:00Z","v":30199,"vw":4.158658},{"c":4.16,"h":4.17,"l":4.15,"n":97,"o":4.165,"t":"2026-10-16T14:10:00Z","v":10583,"vw":4.155045},{"c":4.165,"h":4.165,"l":4.165,"n":35,"o":4.165,"t":"2026-10-16T14:15:00Z","v":1733,"vw":4.165},{"c":4.165,"h":4.17,"l":4.165,"n":55,"o":4.165,"t":"2026-10-16T14:20:00Z","v":5047,"vw":4.165229},{"c":4.14,"h":4.165,"l":4.14,"n":110,"o":4.165,"t":"2026-10-16T14:25:00Z","v":6704,"vw":4.15926},{"c":4.15,"h":4.15,"l":4.145,"n":41,"o":4.145,"t":"2026-10-16T14:30:00Z","v":3847,"vw":4.146935},{"c":4.145,"h":4.15,"l":4.145,"n":18,"o":4.15,"t":"2026-10-16T14:35:00Z","v":1729,"vw":4.147182},{"c":4.145,"h":4.15,"l":4.14,"n":46,"o":4.15,"t":"2026-10-16T14:40:00Z","v":3388,"vw":4.145782},{"c":4.135,"h":4.155,"l":4.135,"n":186,"o":4.145,"t":"2026-10-16T14:45:00Z","v":31919,"vw":4.143504},{"c":4.125,"h":4.145,"l":4.125,"n":95,"o":4.135,"t":"2026-10-16T14:50:00Z","v":8559,"vw":4.135599},{"c":4.125,"h":4.125,"l":4.125,"n":10,"o":4.125,"t":"2026-10-16T14:55:00Z","v":508,"vw":4.125},{"c":4.125,"h":4.1274,"l":4.115,"n":88,"o":4.1274,"t":"2026-10-16T15:00:00Z","v":20684,"vw":4.120395},{"c":4.115,"h":4.12,"l":4.115,"n":48,"o":4.12,"t":"2026-10-16T15:05:00Z","v":2203,"vw":4.118334},{"c":4.11,"h":4.115,"l":4.1,"n":172,"o":4.11,"t":"2026-10-16T15:10:00Z","v":14669,"vw":4.107189},{"c":4.11,"h":4.11,"l":4.105,"n":54,"o":4.11,"t":"2026-10-16T15:15:00Z","v":4879,"vw":4.10952},{"c":4.1,"h":4.105,"l":4.1,"n":38,"o":4.105,"t":"2026-10-16T15:20:00Z","v":2748,"vw":4.10268},{"c":4.1,"h":4.1072,"l":4.095,"n":136,"o":4.1,"t":"2026-10-16T15:25:00Z","v":65385,"vw":4.099997},{"c":4.105,"h":4.11,"l":4.1,"n":91,"o":4.1,"t":"2026-10-16T15:30:00Z","v":13374,"vw":4.104574},{"c":4.105,"h":4.11,"l":4.105,"n":85,"o":4.105,"t":"2026-10-16T15:35:00Z","v":7745,"vw":4.108427},{"c":4.115,"h":4.12,"l":4.1083,"n":100,"o":4.11,"t":"2026-10-16T15:40:00Z","v":9134,"vw":4.11353},{"c":4.115,"h":4.12,"l":4.115,"n":41,"o":4.115,"t":"2026-10-16T15:45:00Z","v":2547,"vw":4.115934},{"c":4.095,"h":4.115,"l":4.095,"n":117,"o":4.115,"t":"2026-10-16T15:50:00Z","v":10400,"vw":4.104798},{"c":4.081,"h":4.095,"l":4.075,"n":102,"o":4.095,"t":"2026-10-16T15:55:00Z","v":34662,"vw":4.081056},{"c":4.085,"h":4.085,"l":4.075,"n":94,"o":4.08,"t":"2026-10-16T16:00:00Z","v":8337,"vw":4.079873},{"c":4.09,"h":4.09,"l":4.0862,"n":11,"o":4.0862,"t":"2026-10-16T16:05:00Z","v":6497,"vw":4.086262},{"c":4.095,"h":4.095,"l":4.085,"n":125,"o":4.085,"t":"2026-10-16T16:10:00Z","v":9612,"vw":4.08939},{"c":4.1001,"h":4.115,"l":4.095,"n":366,"o":4.1,"t":"2026-10-16T16:15:00Z","v":74568,"vw":4.098989},{"c":4.135,"h":4.14,"l":4.105,"n":249,"o":4.105,"t":"2026-10-16T16:20:00Z","v":88522,"vw":4.128845},{"c":4.125,"h":4.13,"l":4.125,"n":45,"o":4.13,"t":"2026-10-16T16:25:00Z","v":5904,"vw":4.125962},{"c":4.145,"h":4.145,"l":4.12,"n":174,"o":4.12,"t":"2026-10-16T16:30:00Z","v":20765,"vw":4.13249},{"c":4.13,"h":4.145,"l":4.13,"n":83,"o":4.145,"t":"2026-10-16T16:35:00Z","v":8236,"vw":4.140176},{"c":4.16,"h":4.165,"l":4.13,"n":131,"o":4.14,"t":"2026-10-16T16:40:00Z","v":59322,"vw":4.151629},{"c":4.155,"h":4.18,"l":4.155,"n":225,"o":4.155,"t":"2026-10-16T16:45:00Z","v":31888,"vw":4.172969},{"c":4.145,"h":4.175,"l":4.14,"n":278,"o":4.155,"t":"2026-10-16T16:50:00Z","v":91815,"vw":4.162978},{"c":4.145,"h":4.145,"l":4.14,"n":39,"o":4.14,"t":"2026-10-16T16:55:00Z","v":3128,"vw":4.143342},{"c":4.115,"h":4.145,"l":4.11,"n":105,"o":4.145,"t":"2026-10-16T17:00:00Z","v":37271,"vw":4.12993},{"c":4.105,"h":4.115,"l":4.1,"n":95,"o":4.11,"t":"2026-10-16T17:05:00Z","v":12538,"vw":4.110306},{"c":4.105,"h":4.115,"l":4.1,"n":109,"o":4.105,"t":"2026-10-16T17:10:00Z","v":39864,"vw":4.102101},{"c":4.14,"h":4.14,"l":4.1,"n":231,"o":4.1,"t":"2026-10-16T17:15:00Z","v":39593,"vw":4.112967},{"c":4.14,"h":4.142,"l":4.13,"n":119,"o":4.14,"t":"2026-10-16T17:20:00Z","v":20733,"vw":4.139043},{"c":4.135,"h":4.14,"l":4.13,"n":71,"o":4.14,"t":"2026-10-16T17:25:00Z","v":5162,"vw":4.137792},{"c":4.14,"h":4.14,"l":4.1326,"n":80,"o":4.1326,"t":"2026-10-16T17:30:00Z","v":6626,"vw":4.138764},{"c":4.14,"h":4.14,"l":4.135,"n":81,"o":4.14,"t":"2026-10-16T17:35:00Z","v":4693,"vw":4.138186},{"c":4.145,"h":4.15,"l":4.135,"n":190,"o":4.135,"t":"2026-10-16T17:40:00Z","v":35507,"vw":4.147469},{"c":4.155,"h":4.16,"l":4.14,"n":349,"o":4.145,"t":"2026-10-16T17:45:00Z","v":100611,"vw":4.151258},{"c":4.145,"h":4.15,"l":4.14,"n":148,"o":4.15,"t":"2026-10-16T17:50:00Z","v":18881,"vw":4.14866},{"c":4.155,"h":4.155,"l":4.14,"n":227,"o":4.145,"t":"2026-10-16T17:55:00Z","v":29032,"vw":4.147704},{"c":4.16,"h":4.16,"l":4.15,"n":186,"o":4.155,"t":"2026-10-16T18:00:00Z","v":46976,"vw":4.155078},{"c":4.175,"h":4.175,"l":4.155,"n":237,"o":4.155,"t":"2026-10-16T18:05:00Z","v":48493,"vw":4.165457},{"c":4.155,"h":4.175,"l":4.14,"n":327,"o":4.175,"t":"2026-10-16T18:10:00Z","v":89112,"vw":4.154211},{"c":4.155,"h":4.155,"l":4.15,"n":69,"o":4.155,"t":"2026-10-16T18:15:00Z","v":12978,"vw":4.152378},{"c":4.16,"h":4.165,"l":4.145,"n":160,"o":4.15,"t":"2026-10-16T18:20:00Z","v":22760,"vw":4.150754},{"c":4.165,"h":4.165,"l":4.165,"n":57,"o":4.165,"t":"2026-10-16T18:25:00Z","v":3967,"vw":4.165},{"c":4.155,"h":4.17,"l":4.155,"n":151,"o":4.165,"t":"2026-10-16T18:30:00Z","v":14208,"vw":4.160466},{"c":4.145,"h":4.155,"l":4.1431,"n":72,"o":4.155,"t":"2026-10-16T18:35:00Z","v":6405,"vw":4.14585},{"c":4.135,"h":4.145,"l":4.135,"n":176,"o":4.145,"t":"2026-10-16T18:40:00Z","v":21223,"vw":4.140008},{"c":4.125,"h":4.135,"l":4.12,"n":194,"o":4.135,"t":"2026-10-16T18:45:00Z","v":52165,"vw":4.122334},{"c":4.12,"h":4.13,"l":4.12,"n":70,"o":4.125,"t":"2026-10-16T18:50:00Z","v":14002,"vw":4.124905},{"c":4.125,"h":4.125,"l":4.12,"n":117,"o":4.125,"t":"2026-10-16T18:55:00Z","v":6593,"vw":4.124078},{"c":4.115,"h":4.125,"l":4.11,"n":159,"o":4.12,"t":"2026-10-16T19:00:00Z","v":14943,"vw":4.118379},{"c":4.1,"h":4.115,"l":4.1,"n":138,"o":4.115,"t":"2026-10-16T19:05:00Z","v":13067,"vw":4.106314},{"c":4.115,"h":4.115,"l":4.1,"n":151,"o":4.1,"t":"2026-10-16T19:10:00Z","v":15561,"vw":4.108744},{"c":4.145,"h":4.15,"l":4.115,"n":252,"o":4.115,"t":"2026-10-16T19:15:00Z","v":51257,"vw":4.135572},{"c":4.16,"h":4.16,"l":4.145,"n":145,"o":4.15,"t":"2026-10-16T19:20:00Z","v":18929,"vw":4.152116},{"c":4.155,"h":4.16,"l":4.15,"n":176,"o":4.16,"t":"2026-10-16T19:25:00Z","v":37840,"vw":4.153272},{"c":4.155,"h":4.16,"l":4.155,"n":229,"o":4.155,"t":"2026-10-16T19:30:00Z","v":29094,"vw":4.15863},{"c":4.155,"h":4.16,"l":4.15,"n":141,"o":4.155,"t":"2026-10-16T19:35:00Z","v":13350,"vw":4.154541},{"c":4.145,"h":4.155,"l":4.14,"n":328,"o":4.155,"t":"2026-10-16T19:40:00Z","v":52725,"vw":4.148557},{"c":4.16,"h":4.16,"l":4.14,"n":239,"o":4.14,"t":"2026-10-16T19:45:00Z","v":42097,"vw":4.15217},{"c":4.155,"h":4.16,"l":4.15,"n":442,"o":4.155,"t":"2026-10-16T19:50:00Z","v":36179,"vw":4.157285},{"c":4.16,"h":4.17,"l":4.15,"n":1260,"o":4.155,"t":"2026-10-16T19:55:00Z","v":145361,"vw":4.157257},{"c":4.16,"h":4.16,"l":4.16,"n":16,"o":4.16,"t":"2026-10-16T20:00:00Z","v":307348,"vw":4.16},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T21:55:00Z","v":522,"vw":4.11},{"c":4.1843,"h":4.1843,"l":4.18,"n":3,"o":4.18,"t":"2026-10-19T12:50:00Z","v":875,"vw":4.18215},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T13:25:00Z","v":477,"vw":4.19},{"c":4.135,"h":4.18,"l":4.13,"n":252,"o":4.18,"t":"2026-10-19T13:30:00Z","v":73742,"vw":4.160685},{"c":4.11,"h":4.13,"l":4.11,"n":68,"o":4.13,"t":"2026-10-19T13:35:00Z","v":23362,"vw":4.122352},{"c":4.105,"h":4.11,"l":4.1,"n":97,"o":4.11,"t":"2026-10-19T13:40:00Z","v":8977,"vw":4.10535},{"c":4.105,"h":4.106,"l":4.09,"n":154,"o":4.105,"t":"2026-10-19T13:45:00Z","v":70921,"vw":4.099962},{"c":4.09,"h":4.1051,"l":4.09,"n":41,"o":4.105,"t":"2026-10-19T13:50:00Z","v":4625,"vw":4.103174},{"c":4.09,"h":4.1,"l":4.09,"n":76,"o":4.095,"t":"2026-10-19T13:55:00Z","v":13377,"vw":4.094814},{"c":4.105,"h":4.1099,"l":4.095,"n":60,"o":4.095,"t":"2026-10-19T14:00:00Z","v":5709,"vw":4.101963},{"c":4.09,"h":4.105,"l":4.09,"n":106,"o":4.105,"t":"2026-10-19T14:05:00Z","v":3700,"vw":4.099287},{"c":4.1,"h":4.1,"l":4.09,"n":81,"o":4.09,"t":"2026-10-19T14:10:00Z","v":4466,"vw":4.097453},{"c":4.115,"h":4.115,"l":4.11,"n":52,"o":4.11,"t":"2026-10-19T14:15:00Z","v":2941,"vw":4.112774},{"c":4.135,"h":4.135,"l":4.105,"n":194,"o":4.115,"t":"2026-10-19T14:20:00Z","v":46291,"vw":4.11451},{"c":4.13,"h":4.135,"l":4.125,"n":101,"o":4.135,"t":"2026-10-19T14:25:00Z","v":9043,"vw":4.130639},{"c":4.125,"h":4.1291,"l":4.125,"n":79,"o":4.1291,"t":"2026-10-19T14:30:00Z","v":2996,"vw":4.126178},{"c":4.125,"h":4.13,"l":4.125,"n":85,"o":4.125,"t":"2026-10-19T14:35:00Z","v":3344,"vw":4.127904},{"c":4.135,"h":4.135,"l":4.125,"n":59,"o":4.125,"t":"2026-10-19T14:40:00Z","v":2126,"vw":4.130934},{"c":4.135,"h":4.14,"l":4.13,"n":120,"o":4.13,"t":"2026-10-19T14:45:00Z","v":4109,"vw":4.135343},{"c":4.125,"h":4.135,"l":4.125,"n":159,"o":4.13,"t":"2026-10-19T14:50:00Z","v":10024,"vw":4.131262},{"c":4.14,"h":4.14,"l":4.13,"n":75,"o":4.13,"t":"2026-10-19T14:55:00Z","v":15793,"vw":4.130916},{"c":4.14,"h":4.14,"l":4.135,"n":131,"o":4.135,"t":"2026-10-19T15:00:00Z","v":18676,"vw":4.135923},{"c":4.14,"h":4.14,"l":4.135,"n":102,"o":4.14,"t":"2026-10-19T15:05:00Z","v":6642,"vw":4.139427},{"c":4.15,"h":4.15,"l":4.14,"n":128,"o":4.14,"t":"2026-10-19T15:10:00Z","v":23028,"vw":4.141878},{"c":4.16,"h":4.16,"l":4.145,"n":94,"o":4.15,"t":"2026-10-19T15:15:00Z","v":36299,"vw":4.150185},{"c":4.165,"h":4.165,"l":4.155,"n":162,"o":4.155,"t":"2026-10-19T15:20:00Z","v":24418,"vw":4.160479},{"c":4.17,"h":4.17,"l":4.165,"n":66,"o":4.165,"t":"2026-10-19T15:25:00Z","v":3252,"vw":4.166714},{"c":4.15,"h":4.18,"l":4.15,"n":182,"o":4.17,"t":"2026-10-19T15:30:00Z","v":15554,"vw":4.166671},{"c":4.15,"h":4.155,"l":4.145,"n":94,"o":4.15,"t":"2026-10-19T15:35:00Z","v":7159,"vw":4.150042},{"c":4.155,"h":4.165,"l":4.155,"n":68,"o":4.16,"t":"2026-10-19T15:40:00Z","v":7481,"vw":4.160003},{"c":4.155,"h":4.16,"l":4.155,"n":66,"o":4.155,"t":"2026-10-19T15:45:00Z","v":1730,"vw":4.155892},{"c":4.155,"h":4.16,"l":4.1504,"n":88,"o":4.1585,"t":"2026-10-19T15:50:00Z","v":8739,"vw":4.152663},{"c":4.15,"h":4.16,"l":4.15,"n":86,"o":4.155,"t":"2026-10-19T15:55:00Z","v":6610,"vw":4.154337},{"c":4.14,"h":4.155,"l":4.14,"n":88,"o":4.155,"t":"2026-10-19T16:00:00Z","v":5584,"vw":4.146824},{"c":4.135,"h":4.144,"l":4.135,"n":75,"o":4.144,"t":"2026-10-19T16:05:00Z","v":19161,"vw":4.14026},{"c":4.135,"h":4.135,"l":4.13,"n":69,"o":4.135,"t":"2026-10-19T16:10:00Z","v":4736,"vw":4.134165},{"c":4.145,"h":4.145,"l":4.135,"n":152,"o":4.135,"t":"2026-10-19T16:15:00Z","v":10423,"vw":4.139758},{"c":4.135,"h":4.14,"l":4.135,"n":109,"o":4.14,"t":"2026-10-19T16:20:00Z","v":7169,"vw":4.138895},{"c":4.14,"h":4.14,"l":4.135,"n":30,"o":4.135,"t":"2026-10-19T16:25:00Z","v":1748,"vw":4.135335},{"c":4.135,"h":4.14,"l":4.135,"n":91,"o":4.135,"t":"2026-10-19T16:30:00Z","v":4989,"vw":4.136471},{"c":4.145,"h":4.145,"l":4.13,"n":89,"o":4.14,"t":"2026-10-19T16:35:00Z","v":4760,"vw":4.140052},{"c":4.1416,"h":4.145,"l":4.14,"n":45,"o":4.145,"t":"2026-10-19T16:40:00Z","v":1239,"vw":4.142371},{"c":4.135,"h":4.146,"l":4.135,"n":95,"o":4.14,"t":"2026-10-19T16:45:00Z","v":6571,"vw":4.139642},{"c":4.14,"h":4.14,"l":4.13,"n":59,"o":4.135,"t":"2026-10-19T16:50:00Z","v":2998,"vw":4.135713},{"c":4.13,"h":4.14,"l":4.13,"n":66,"o":4.13,"t":"2026-10-19T16:55:00Z","v":2879,"vw":4.133889},{"c":4.125,"h":4.14,"l":4.12,"n":144,"o":4.14,"t":"2026-10-19T17:00:00Z","v":8298,"vw":4.129175},{"c":4.11,"h":4.13,"l":4.11,"n":81,"o":4.12,"t":"2026-10-19T17:05:00Z","v":19186,"vw":4.120294},{"c":4.115,"h":4.115,"l":4.11,"n":95,"o":4.11,"t":"2026-10-19T17:10:00Z","v":2933,"vw":4.114723},{"c":4.125,"h":4.125,"l":4.115,"n":126,"o":4.115,"t":"2026-10-19T17:15:00Z","v":8730,"vw":4.120742},{"c":4.125,"h":4.13,"l":4.12,"n":75,"o":4.125,"t":"2026-10-19T17:20:00Z","v":3608,"vw":4.123387},{"c":4.125,"h":4.13,"l":4.12,"n":75,"o":4.13,"t":"2026-10-19T17:25:00Z","v":3402,"vw":4.123709},{"c":4.12,"h":4.125,"l":4.12,"n":80,"o":4.125,"t":"2026-10-19T17:30:00Z","v":4081,"vw":4.124811},{"c":4.145,"h":4.15,"l":4.125,"n":445,"o":4.125,"t":"2026-10-19T17:35:00Z","v":122283,"vw":4.142403},{"c":4.16,"h":4.16,"l":4.145,"n":128,"o":4.15,"t":"2026-10-19T17:40:00Z","v":10461,"vw":4.148944},{"c":4.1501,"h":4.155,"l":4.15,"n":113,"o":4.15,"t":"2026-10-19T17:45:00Z","v":8881,"vw":4.154347},{"c":4.165,"h":4.165,"l":4.155,"n":94,"o":4.16,"t":"2026-10-19T17:50:00Z","v":18529,"vw":4.160056},{"c":4.146,"h":4.17,"l":4.145,"n":241,"o":4.165,"t":"2026-10-19T17:55:00Z","v":49577,"vw":4.15345},{"c":4.14,"h":4.1451,"l":4.14,"n":73,"o":4.145,"t":"2026-10-19T18:00:00Z","v":3311,"vw":4.14417},{"c":4.14,"h":4.15,"l":4.14,"n":135,"o":4.14,"t":"2026-10-19T18:05:00Z","v":12598,"vw":4.140625},{"c":4.135,"h":4.145,"l":4.13,"n":121,"o":4.14,"t":"2026-10-19T18:10:00Z","v":20168,"vw":4.139444},{"c":4.135,"h":4.14,"l":4.13,"n":141,"o":4.135,"t":"2026-10-19T18:15:00Z","v":18488,"vw":4.135049},{"c":4.135,"h":4.14,"l":4.13,"n":90,"o":4.135,"t":"2026-10-19T18:20:00Z","v":4208,"vw":4.133617},{"c":4.125,"h":4.13,"l":4.12,"n":145,"o":4.13,"t":"2026-10-19T18:25:00Z","v":11872,"vw":4.127912},{"c":4.135,"h":4.135,"l":4.12,"n":189,"o":4.12,"t":"2026-10-19T18:30:00Z","v":21049,"vw":4.130651},{"c":4.145,"h":4.15,"l":4.135,"n":100,"o":4.135,"t":"2026-10-19T18:35:00Z","v":5732,"vw":4.140913},{"c":4.155,"h":4.155,"l":4.14,"n":149,"o":4.14,"t":"2026-10-19T18:40:00Z","v":25747,"vw":4.152298},{"c":4.155,"h":4.16,"l":4.15,"n":128,"o":4.15,"t":"2026-10-19T18:45:00Z","v":15856,"vw":4.151429},{"c":4.165,"h":4.17,"l":4.15,"n":221,"o":4.15,"t":"2026-10-19T18:50:00Z","v":44251,"vw":4.159347},{"c":4.165,"h":4.17,"l":4.16,"n":135,"o":4.16,"t":"2026-10-19T18:55:00Z","v":8020,"vw":4.164357},{"c":4.175,"h":4.18,"l":4.165,"n":185,"o":4.165,"t":"2026-10-19T19:00:00Z","v":17401,"vw":4.171727},{"c":4.17,"h":4.18,"l":4.17,"n":123,"o":4.17,"t":"2026-10-19T19:05:00Z","v":5209,"vw":4.174954},{"c":4.175,"h":4.18,"l":4.17,"n":104,"o":4.175,"t":"2026-10-19T19:10:00Z","v":5406,"vw":4.17483},{"c":4.175,"h":4.18,"l":4.17,"n":126,"o":4.18,"t":"2026-10-19T19:15:00Z","v":8373,"vw":4.177015},{"c":4.18,"h":4.19,"l":4.175,"n":279,"o":4.175,"t":"2026-10-19T19:20:00Z","v":42903,"vw":4.180197},{"c":4.175,"h":4.18,"l":4.17,"n":116,"o":4.175,"t":"2026-10-19T19:25:00Z","v":11452,"vw":4.177931},{"c":4.18,"h":4.18,"l":4.17,"n":172,"o":4.175,"t":"2026-10-19T19:30:00Z","v":12589,"vw":4.17762},{"c":4.18,"h":4.185,"l":4.175,"n":291,"o":4.1798,"t":"2026-10-19T19:35:00Z","v":30538,"vw":4.18021},{"c":4.18,"h":4.185,"l":4.18,"n":131,"o":4.185,"t":"2026-10-19T19:40:00Z","v":9159,"vw":4.184418},{"c":4.185,"h":4.185,"l":4.175,"n":376,"o":4.185,"t":"2026-10-19T19:45:00Z","v":46133,"vw":4.180641},{"c":4.185,"h":4.1851,"l":4.18,"n":283,"o":4.185,"t":"2026-10-19T19:50:00Z","v":33726,"vw":4.183794},{"c":4.18,"h":4.185,"l":4.165,"n":1315,"o":4.185,"t":"2026-10-19T19:55:00Z","v":182174,"vw":4.175735},{"c":4.18,"h":4.18,"l":4.18,"n":19,"o":4.18,"t":"2026-10-19T20:00:00Z","v":310891,"vw":4.18},{"c":4.117,"h":4.117,"l":4.117,"n":1,"o":4.117,"t":"2026-10-19T22:00:00Z","v":500,"vw":4.117},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-20T12:00:00Z","v":250,"vw":4.13},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-20T12:55:00Z","v":500,"vw":4.21},{"c":4.19,"h":4.1985,"l":4.17,"n":97,"o":4.18,"t":"2026-10-20T13:30:00Z","v":19982,"vw":4.179013},{"c":4.24,"h":4.24,"l":4.19,"n":116,"o":4.195,"t":"2026-10-20T13:35:00Z","v":65126,"vw":4.205531},{"c":4.23,"h":4.24,"l":4.23,"n":63,"o":4.24,"t":"2026-10-20T13:40:00Z","v":7857,"vw":4.234062},{"c":4.24,"h":4.24,"l":4.235,"n":69,"o":4.235,"t":"2026-10-20T13:45:00Z","v":13455,"vw":4.239023},{"c":4.245,"h":4.25,"l":4.231,"n":81,"o":4.24,"t":"2026-10-20T13:50:00Z","v":14475,"vw":4.242725},{"c":4.26,"h":4.26,"l":4.24,"n":108,"o":4.245,"t":"2026-10-20T13:55:00Z","v":49945,"vw":4.251427},{"c":4.265,"h":4.275,"l":4.26,"n":72,"o":4.26,"t":"2026-10-20T14:00:00Z","v":14280,"vw":4.264586},{"c":4.28,"h":4.28,"l":4.27,"n":46,"o":4.27,"t":"2026-10-20T14:05:00Z","v":4429,"vw":4.276629},{"c":4.275,"h":4.29,"l":4.275,"n":80,"o":4.275,"t":"2026-10-20T14:10:00Z","v":19470,"vw":4.279798},{"c":4.29,"h":4.29,"l":4.275,"n":57,"o":4.275,"t":"2026-10-20T14:15:00Z","v":4222,"vw":4.281333},{"c":4.295,"h":4.295,"l":4.285,"n":65,"o":4.285,"t":"2026-10-20T14:20:00Z","v":5041,"vw":4.290154},{"c":4.32,"h":4.32,"l":4.295,"n":154,"o":4.295,"t":"2026-10-20T14:25:00Z","v":64550,"vw":4.303277},{"c":4.31,"h":4.34,"l":4.31,"n":166,"o":4.32,"t":"2026-10-20T14:30:00Z","v":35426,"vw":4.327664},{"c":4.31,"h":4.335,"l":4.31,"n":178,"o":4.32,"t":"2026-10-20T14:35:00Z","v":123508,"vw":4.314402},{"c":4.345,"h":4.36,"l":4.32,"n":162,"o":4.32,"t":"2026-10-20T14:40:00Z","v":124969,"vw":4.348695},{"c":4.315,"h":4.35,"l":4.315,"n":149,"o":4.345,"t":"2026-10-20T14:45:00Z","v":37167,"vw":4.328958},{"c":4.325,"h":4.325,"l":4.31,"n":132,"o":4.315,"t":"2026-10-20T14:50:00Z","v":7700,"vw":4.318973},{"c":4.34,"h":4.34,"l":4.325,"n":104,"o":4.325,"t":"2026-10-20T14:55:00Z","v":28361,"vw":4.333988},{"c":4.335,"h":4.34,"l":4.33,"n":86,"o":4.34,"t":"2026-10-20T15:00:00Z","v":13258,"vw":4.336802},{"c":4.335,"h":4.335,"l":4.325,"n":88,"o":4.335,"t":"2026-10-20T15:05:00Z","v":10164,"vw":4.330735},{"c":4.325,"h":4.345,"l":4.315,"n":328,"o":4.33,"t":"2026-10-20T15:10:00Z","v":84420,"vw":4.326769},{"c":4.325,"h":4.34,"l":4.3212,"n":99,"o":4.325,"t":"2026-10-20T15:15:00Z","v":14641,"vw":4.330603},{"c":4.315,"h":4.325,"l":4.315,"n":90,"o":4.325,"t":"2026-10-20T15:20:00Z","v":13651,"vw":4.31903},{"c":4.315,"h":4.32,"l":4.315,"n":60,"o":4.32,"t":"2026-10-20T15:25:00Z","v":4234,"vw":4.315378},{"c":4.32,"h":4.32,"l":4.31,"n":79,"o":4.315,"t":"2026-10-20T15:30:00Z","v":27933,"vw":4.31336},{"c":4.315,"h":4.32,"l":4.31,"n":50,"o":4.315,"t":"2026-10-20T15:35:00Z","v":6920,"vw":4.312168},{"c":4.3,"h":4.32,"l":4.3,"n":123,"o":4.315,"t":"2026-10-20T15:40:00Z","v":16099,"vw":4.310587},{"c":4.305,"h":4.305,"l":4.2928,"n":111,"o":4.3,"t":"2026-10-20T15:45:00Z","v":57853,"vw":4.299945},{"c":4.31,"h":4.31,"l":4.305,"n":106,"o":4.305,"t":"2026-10-20T15:50:00Z","v":11378,"vw":4.308426},{"c":4.305,"h":4.31,"l":4.3,"n":58,"o":4.3029,"t":"2026-10-20T15:55:00Z","v":5370,"vw":4.304848},{"c":4.305,"h":4.31,"l":4.295,"n":128,"o":4.31,"t":"2026-10-20T16:00:00Z","v":22810,"vw":4.302878},{"c":4.315,"h":4.3188,"l":4.305,"n":146,"o":4.31,"t":"2026-10-20T16:05:00Z","v":29585,"vw":4.311136},{"c":4.34,"h":4.34,"l":4.315,"n":157,"o":4.315,"t":"2026-10-20T16:10:00Z","v":60698,"vw":4.321768},{"c":4.315,"h":4.34,"l":4.31,"n":185,"o":4.34,"t":"2026-10-20T16:15:00Z","v":66161,"vw":4.331608},{"c":4.315,"h":4.32,"l":4.31,"n":47,"o":4.315,"t":"2026-10-20T16:20:00Z","v":2774,"vw":4.315528},{"c":4.3201,"h":4.335,"l":4.315,"n":135,"o":4.315,"t":"2026-10-20T16:25:00Z","v":13532,"vw":4.32784},{"c":4.325,"h":4.335,"l":4.325,"n":47,"o":4.33,"t":"2026-10-20T16:30:00Z","v":3114,"vw":4.330218},{"c":4.335,"h":4.335,"l":4.325,"n":48,"o":4.325,"t":"2026-10-20T16:35:00Z","v":2928,"vw":4.328814},{"c":4.33,"h":4.335,"l":4.33,"n":48,"o":4.335,"t":"2026-10-20T16:40:00Z","v":3744,"vw":4.334845},{"c":4.33,"h":4.335,"l":4.33,"n":48,"o":4.335,"t":"2026-10-20T16:45:00Z","v":1930,"vw":4.33167},{"c":4.325,"h":4.33,"l":4.32,"n":106,"o":4.33,"t":"2026-10-20T16:50:00Z","v":7468,"vw":4.326313},{"c":4.325,"h":4.325,"l":4.325,"n":38,"o":4.325,"t":"2026-10-20T16:55:00Z","v":902,"vw":4.325},{"c":4.335,"h":4.335,"l":4.325,"n":105,"o":4.325,"t":"2026-10-20T17:00:00Z","v":7319,"vw":4.330158},{"c":4.325,"h":4.335,"l":4.325,"n":81,"o":4.335,"t":"2026-10-20T17:05:00Z","v":4457,"vw":4.329378},{"c":4.325,"h":4.33,"l":4.325,"n":53,"o":4.33,"t":"2026-10-20T17:10:00Z","v":3381,"vw":4.325846},{"c":4.335,"h":4.335,"l":4.325,"n":78,"o":4.33,"t":"2026-10-20T17:15:00Z","v":4481,"vw":4.331399},{"c":4.335,"h":4.335,"l":4.335,"n":53,"o":4.335,"t":"2026-10-20T17:20:00Z","v":3362,"vw":4.335},{"c":4.335,"h":4.34,"l":4.335,"n":42,"o":4.34,"t":"2026-10-20T17:25:00Z","v":2402,"vw":4.336235},{"c":4.335,"h":4.34,"l":4.335,"n":121,"o":4.335,"t":"2026-10-20T17:30:00Z","v":8395,"vw":4.337867},{"c":4.335,"h":4.34,"l":4.33,"n":83,"o":4.335,"t":"2026-10-20T17:35:00Z","v":5372,"vw":4.334874},{"c":4.335,"h":4.34,"l":4.33,"n":75,"o":4.335,"t":"2026-10-20T17:40:00Z","v":2345,"vw":4.33571},{"c":4.33,"h":4.34,"l":4.33,"n":67,"o":4.335,"t":"2026-10-20T17:45:00Z","v":3020,"vw":4.33336},{"c":4.335,"h":4.3399,"l":4.33,"n":76,"o":4.33,"t":"2026-10-20T17:50:00Z","v":4806,"vw":4.33678},{"c":4.34,"h":4.34,"l":4.33,"n":49,"o":4.33,"t":"2026-10-20T17:55:00Z","v":2053,"vw":4.334591},{"c":4.335,"h":4.34,"l":4.33,"n":95,"o":4.335,"t":"2026-10-20T18:00:00Z","v":11946,"vw":4.339225},{"c":4.335,"h":4.335,"l":4.33,"n":103,"o":4.3322,"t":"2026-10-20T18:05:00Z","v":4764,"vw":4.333763},{"c":4.33,"h":4.335,"l":4.33,"n":80,"o":4.335,"t":"2026-10-20T18:10:00Z","v":4119,"vw":4.333054},{"c":4.335,"h":4.335,"l":4.33,"n":70,"o":4.335,"t":"2026-10-20T18:15:00Z","v":4162,"vw":4.334863},{"c":4.33,"h":4.335,"l":4.33,"n":144,"o":4.33,"t":"2026-10-20T18:20:00Z","v":18052,"vw":4.331741},{"c":4.32,"h":4.335,"l":4.32,"n":134,"o":4.3339,"t":"2026-10-20T18:25:00Z","v":12458,"vw":4.328431},{"c":4.315,"h":4.325,"l":4.315,"n":116,"o":4.325,"t":"2026-10-20T18:30:00Z","v":14840,"vw":4.319085},{"c":4.31,"h":4.315,"l":4.31,"n":54,"o":4.315,"t":"2026-10-20T18:35:00Z","v":6328,"vw":4.310672},{"c":4.31,"h":4.32,"l":4.31,"n":83,"o":4.31,"t":"2026-10-20T18:40:00Z","v":8161,"vw":4.310968},{"c":4.32,"h":4.325,"l":4.315,"n":101,"o":4.32,"t":"2026-10-20T18:45:00Z","v":8827,"vw":4.32047},{"c":4.325,"h":4.325,"l":4.32,"n":55,"o":4.32,"t":"2026-10-20T18:50:00Z","v":2242,"vw":4.322195},{"c":4.325,"h":4.33,"l":4.32,"n":71,"o":4.325,"t":"2026-10-20T18:55:00Z","v":6654,"vw":4.324775},{"c":4.32,"h":4.33,"l":4.32,"n":64,"o":4.325,"t":"2026-10-20T19:00:00Z","v":3307,"vw":4.324858},{"c":4.32,"h":4.325,"l":4.32,"n":42,"o":4.325,"t":"2026-10-20T19:05:00Z","v":2207,"vw":4.322732},{"c":4.32,"h":4.33,"l":4.32,"n":68,"o":4.325,"t":"2026-10-20T19:10:00Z","v":4751,"vw":4.322701},{"c":4.325,"h":4.33,"l":4.32,"n":79,"o":4.325,"t":"2026-10-20T19:15:00Z","v":4916,"vw":4.32513},{"c":4.325,"h":4.33,"l":4.32,"n":313,"o":4.32,"t":"2026-10-20T19:20:00Z","v":47677,"vw":4.321562},{"c":4.32,"h":4.325,"l":4.32,"n":104,"o":4.325,"t":"2026-10-20T19:25:00Z","v":5282,"vw":4.32183},{"c":4.325,"h":4.335,"l":4.32,"n":236,"o":4.32,"t":"2026-10-20T19:30:00Z","v":27795,"vw":4.329729},{"c":4.325,"h":4.3297,"l":4.32,"n":83,"o":4.325,"t":"2026-10-20T19:35:00Z","v":4203,"vw":4.325027},{"c":4.325,"h":4.33,"l":4.325,"n":148,"o":4.325,"t":"2026-10-20T19:40:00Z","v":10664,"vw":4.32548},{"c":4.325,"h":4.33,"l":4.325,"n":165,"o":4.325,"t":"2026-10-20T19:45:00Z","v":11963,"vw":4.326178},{"c":4.315,"h":4.33,"l":4.31,"n":545,"o":4.325,"t":"2026-10-20T19:50:00Z","v":90412,"vw":4.324452},{"c":4.28,"h":4.31,"l":4.28,"n":727,"o":4.31,"t":"2026-10-20T19:55:00Z","v":121532,"vw":4.287466},{"c":4.28,"h":4.29,"l":4.28,"n":12,"o":4.28,"t":"2026-10-20T20:00:00Z","v":180059,"vw":4.280011},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T20:15:00Z","v":250,"vw":4.28},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-21T10:25:00Z","v":647,"vw":4.37},{"c":4.33,"h":4.33,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T13:05:00Z","v":200,"vw":4.325},{"c":4.28,"h":4.29,"l":4.26,"n":85,"o":4.29,"t":"2026-10-21T13:30:00Z","v":34846,"vw":4.278101},{"c":4.285,"h":4.2853,"l":4.2702,"n":44,"o":4.2702,"t":"2026-10-21T13:35:00Z","v":47779,"vw":4.279481},{"c":4.29,"h":4.31,"l":4.29,"n":139,"o":4.29,"t":"2026-10-21T13:40:00Z","v":34378,"vw":4.302136},{"c":4.28,"h":4.31,"l":4.28,"n":134,"o":4.29,"t":"2026-10-21T13:45:00Z","v":19248,"vw":4.295055},{"c":4.29,"h":4.29,"l":4.28,"n":72,"o":4.29,"t":"2026-10-21T13:50:00Z","v":8265,"vw":4.284866},{"c":4.275,"h":4.29,"l":4.275,"n":99,"o":4.29,"t":"2026-10-21T13:55:00Z","v":19146,"vw":4.2809},{"c":4.285,"h":4.285,"l":4.275,"n":93,"o":4.275,"t":"2026-10-21T14:00:00Z","v":8733,"vw":4.28055},{"c":4.275,"h":4.28,"l":4.275,"n":87,"o":4.28,"t":"2026-10-21T14:05:00Z","v":8260,"vw":4.279238},{"c":4.28,"h":4.285,"l":4.275,"n":89,"o":4.275,"t":"2026-10-21T14:10:00Z","v":7342,"vw":4.280101},{"c":4.275,"h":4.275,"l":4.27,"n":57,"o":4.27,"t":"2026-10-21T14:15:00Z","v":7810,"vw":4.271072},{"c":4.295,"h":4.295,"l":4.27,"n":125,"o":4.2701,"t":"2026-10-21T14:20:00Z","v":9494,"vw":4.282521},{"c":4.285,"h":4.3,"l":4.285,"n":100,"o":4.29,"t":"2026-10-21T14:25:00Z","v":11480,"vw":4.295658},{"c":4.295,"h":4.295,"l":4.285,"n":72,"o":4.29,"t":"2026-10-21T14:30:00Z","v":6656,"vw":4.291223},{"c":4.29,"h":4.296,"l":4.29,"n":43,"o":4.2901,"t":"2026-10-21T14:35:00Z","v":5418,"vw":4.295278},{"c":4.295,"h":4.295,"l":4.29,"n":91,"o":4.295,"t":"2026-10-21T14:40:00Z","v":5161,"vw":4.294269},{"c":4.295,"h":4.3,"l":4.29,"n":78,"o":4.295,"t":"2026-10-21T14:45:00Z","v":4088,"vw":4.295585},{"c":4.285,"h":4.295,"l":4.285,"n":124,"o":4.29,"t":"2026-10-21T14:50:00Z","v":11757,"vw":4.290082},{"c":4.285,"h":4.295,"l":4.285,"n":37,"o":4.295,"t":"2026-10-21T14:55:00Z","v":1724,"vw":4.290769},{"c":4.29,"h":4.29,"l":4.28,"n":85,"o":4.2888,"t":"2026-10-21T15:00:00Z","v":3010,"vw":4.285243},{"c":4.28,"h":4.285,"l":4.28,"n":44,"o":4.285,"t":"2026-10-21T15:05:00Z","v":3659,"vw":4.28406},{"c":4.285,"h":4.285,"l":4.28,"n":79,"o":4.285,"t":"2026-10-21T15:10:00Z","v":2039,"vw":4.283113},{"c":4.2775,"h":4.29,"l":4.275,"n":122,"o":4.285,"t":"2026-10-21T15:15:00Z","v":18840,"vw":4.282799},{"c":4.285,"h":4.285,"l":4.275,"n":112,"o":4.275,"t":"2026-10-21T15:20:00Z","v":11989,"vw":4.280707},{"c":4.295,"h":4.295,"l":4.285,"n":114,"o":4.29,"t":"2026-10-21T15:25:00Z","v":19514,"vw":4.293121},{"c":4.3,"h":4.3,"l":4.295,"n":81,"o":4.295,"t":"2026-10-21T15:30:00Z","v":11985,"vw":4.295178},{"c":4.295,"h":4.3,"l":4.29,"n":153,"o":4.295,"t":"2026-10-21T15:35:00Z","v":31449,"vw":4.297952},{"c":4.295,"h":4.3,"l":4.29,"n":95,"o":4.295,"t":"2026-10-21T15:40:00Z","v":4905,"vw":4.294906},{"c":4.2901,"h":4.3,"l":4.29,"n":54,"o":4.295,"t":"2026-10-21T15:45:00Z","v":3969,"vw":4.294142},{"c":4.295,"h":4.3,"l":4.29,"n":95,"o":4.295,"t":"2026-10-21T15:50:00Z","v":7186,"vw":4.29731},{"c":4.3,"h":4.3,"l":4.2911,"n":75,"o":4.295,"t":"2026-10-21T15:55:00Z","v":3058,"vw":4.294215},{"c":4.28,"h":4.3,"l":4.28,"n":247,"o":4.29,"t":"2026-10-21T16:00:00Z","v":67402,"vw":4.29226},{"c":4.28,"h":4.285,"l":4.28,"n":101,"o":4.285,"t":"2026-10-21T16:05:00Z","v":3634,"vw":4.283176},{"c":4.285,"h":4.2886,"l":4.275,"n":138,"o":4.2886,"t":"2026-10-21T16:10:00Z","v":26184,"vw":4.28041},{"c":4.275,"h":4.285,"l":4.275,"n":101,"o":4.285,"t":"2026-10-21T16:15:00Z","v":8572,"vw":4.278863},{"c":4.285,"h":4.285,"l":4.275,"n":97,"o":4.275,"t":"2026-10-21T16:20:00Z","v":8259,"vw":4.279993},{"c":4.29,"h":4.29,"l":4.285,"n":34,"o":4.285,"t":"2026-10-21T16:25:00Z","v":798,"vw":4.285984},{"c":4.285,"h":4.285,"l":4.28,"n":34,"o":4.285,"t":"2026-10-21T16:30:00Z","v":3064,"vw":4.2828},{"c":4.305,"h":4.305,"l":4.28,"n":137,"o":4.285,"t":"2026-10-21T16:35:00Z","v":22011,"vw":4.297325},{"c":4.295,"h":4.305,"l":4.29,"n":83,"o":4.305,"t":"2026-10-21T16:40:00Z","v":8249,"vw":4.297959},{"c":4.295,"h":4.295,"l":4.295,"n":78,"o":4.295,"t":"2026-10-21T16:45:00Z","v":2661,"vw":4.295},{"c":4.29,"h":4.295,"l":4.29,"n":105,"o":4.295,"t":"2026-10-21T16:50:00Z","v":3550,"vw":4.294326},{"c":4.295,"h":4.295,"l":4.29,"n":83,"o":4.29,"t":"2026-10-21T16:55:00Z","v":2846,"vw":4.293542},{"c":4.295,"h":4.295,"l":4.285,"n":153,"o":4.295,"t":"2026-10-21T17:00:00Z","v":12236,"vw":4.290533},{"c":4.31,"h":4.31,"l":4.29,"n":79,"o":4.295,"t":"2026-10-21T17:05:00Z","v":3175,"vw":4.29899},{"c":4.305,"h":4.31,"l":4.305,"n":53,"o":4.31,"t":"2026-10-21T17:10:00Z","v":1532,"vw":4.306657},{"c":4.305,"h":4.31,"l":4.305,"n":83,"o":4.305,"t":"2026-10-21T17:15:00Z","v":3050,"vw":4.307627},{"c":4.35,"h":4.35,"l":4.305,"n":272,"o":4.31,"t":"2026-10-21T17:20:00Z","v":79641,"vw":4.322171},{"c":4.35,"h":4.35,"l":4.345,"n":100,"o":4.345,"t":"2026-10-21T17:25:00Z","v":5960,"vw":4.349296},{"c":4.345,"h":4.35,"l":4.335,"n":197,"o":4.35,"t":"2026-10-21T17:30:00Z","v":21551,"vw":4.342634},{"c":4.34,"h":4.345,"l":4.34,"n":98,"o":4.345,"t":"2026-10-21T17:35:00Z","v":6733,"vw":4.343814},{"c":4.34,"h":4.345,"l":4.34,"n":61,"o":4.34,"t":"2026-10-21T17:40:00Z","v":2963,"vw":4.341507},{"c":4.4,"h":4.4,"l":4.34,"n":270,"o":4.345,"t":"2026-10-21T17:45:00Z","v":110967,"vw":4.35966},{"c":4.405,"h":4.405,"l":4.395,"n":123,"o":4.395,"t":"2026-10-21T17:50:00Z","v":59027,"vw":4.399924},{"c":4.41,"h":4.41,"l":4.405,"n":103,"o":4.4052,"t":"2026-10-21T17:55:00Z","v":6848,"vw":4.406643},{"c":4.4,"h":4.405,"l":4.4,"n":66,"o":4.405,"t":"2026-10-21T18:00:00Z","v":4530,"vw":4.403007},{"c":4.41,"h":4.41,"l":4.4,"n":206,"o":4.4,"t":"2026-10-21T18:05:00Z","v":26081,"vw":4.401721},{"c":4.415,"h":4.415,"l":4.4101,"n":27,"o":4.415,"t":"2026-10-21T18:10:00Z","v":1632,"vw":4.41255},{"c":4.405,"h":4.42,"l":4.405,"n":116,"o":4.415,"t":"2026-10-21T18:15:00Z","v":20558,"vw":4.41297},{"c":4.4088,"h":4.41,"l":4.4,"n":60,"o":4.405,"t":"2026-10-21T18:20:00Z","v":6132,"vw":4.406127},{"c":4.415,"h":4.42,"l":4.405,"n":103,"o":4.405,"t":"2026-10-21T18:25:00Z","v":9609,"vw":4.410244},{"c":4.4147,"h":4.42,"l":4.4147,"n":43,"o":4.42,"t":"2026-10-21T18:30:00Z","v":3631,"vw":4.415367},{"c":4.41,"h":4.42,"l":4.41,"n":57,"o":4.42,"t":"2026-10-21T18:35:00Z","v":6372,"vw":4.41473},{"c":4.415,"h":4.42,"l":4.41,"n":88,"o":4.415,"t":"2026-10-21T18:40:00Z","v":13293,"vw":4.418889},{"c":4.415,"h":4.42,"l":4.41,"n":143,"o":4.415,"t":"2026-10-21T18:45:00Z","v":19547,"vw":4.411494},{"c":4.41,"h":4.41,"l":4.4,"n":113,"o":4.41,"t":"2026-10-21T18:50:00Z","v":8081,"vw":4.407359},{"c":4.395,"h":4.405,"l":4.395,"n":275,"o":4.405,"t":"2026-10-21T18:55:00Z","v":96170,"vw":4.400149},{"c":4.38,"h":4.405,"l":4.375,"n":377,"o":4.4,"t":"2026-10-21T19:00:00Z","v":86646,"vw":4.392555},{"c":4.385,"h":4.39,"l":4.37,"n":159,"o":4.375,"t":"2026-10-21T19:05:00Z","v":29987,"vw":4.377691},{"c":4.385,"h":4.39,"l":4.38,"n":114,"o":4.39,"t":"2026-10-21T19:10:00Z","v":10163,"vw":4.384565},{"c":4.4,"h":4.4,"l":4.385,"n":136,"o":4.39,"t":"2026-10-21T19:15:00Z","v":13598,"vw":4.392131},{"c":4.395,"h":4.4,"l":4.39,"n":88,"o":4.4,"t":"2026-10-21T19:20:00Z","v":5616,"vw":4.394756},{"c":4.4,"h":4.4,"l":4.395,"n":143,"o":4.4,"t":"2026-10-21T19:25:00Z","v":24682,"vw":4.399412},{"c":4.4,"h":4.41,"l":4.39,"n":296,"o":4.4,"t":"2026-10-21T19:30:00Z","v":47599,"vw":4.396885},{"c":4.4,"h":4.4,"l":4.395,"n":138,"o":4.395,"t":"2026-10-21T19:35:00Z","v":5148,"vw":4.396389},{"c":4.405,"h":4.405,"l":4.385,"n":304,"o":4.395,"t":"2026-10-21T19:40:00Z","v":63773,"vw":4.395846},{"c":4.4199,"h":4.42,"l":4.4,"n":665,"o":4.405,"t":"2026-10-21T19:45:00Z","v":122363,"vw":4.406517},{"c":4.415,"h":4.43,"l":4.415,"n":289,"o":4.415,"t":"2026-10-21T19:50:00Z","v":46336,"vw":4.421394},{"c":4.435,"h":4.44,"l":4.41,"n":760,"o":4.415,"t":"2026-10-21T19:55:00Z","v":124597,"vw":4.428489},{"c":4.42,"h":4.42,"l":4.42,"n":17,"o":4.42,"t":"2026-10-21T20:00:00Z","v":175420,"vw":4.42},{"c":4.2434,"h":4.2434,"l":4.2434,"n":1,"o":4.2434,"t":"2026-10-21T22:40:00Z","v":243,"vw":4.2434},{"c":4.2008,"h":4.2008,"l":4.2008,"n":1,"o":4.2008,"t":"2026-10-22T08:25:00Z","v":760,"vw":4.2008},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T13:25:00Z","v":100,"vw":4.4},{"c":4.445,"h":4.45,"l":4.4,"n":72,"o":4.42,"t":"2026-10-22T13:30:00Z","v":65681,"vw":4.422514},{"c":4.455,"h":4.46,"l":4.445,"n":161,"o":4.445,"t":"2026-10-22T13:35:00Z","v":43469,"vw":4.453894},{"c":4.47,"h":4.475,"l":4.45,"n":98,"o":4.455,"t":"2026-10-22T13:40:00Z","v":12928,"vw":4.461113},{"c":4.465,"h":4.47,"l":4.46,"n":107,"o":4.465,"t":"2026-10-22T13:45:00Z","v":23082,"vw":4.467566},{"c":4.46,"h":4.46,"l":4.45,"n":192,"o":4.46,"t":"2026-10-22T13:50:00Z","v":43507,"vw":4.451265},{"c":4.465,"h":4.465,"l":4.46,"n":56,"o":4.465,"t":"2026-10-22T13:55:00Z","v":5615,"vw":4.464773},{"c":4.47,"h":4.475,"l":4.46,"n":109,"o":4.47,"t":"2026-10-22T14:00:00Z","v":30211,"vw":4.46406},{"c":4.465,"h":4.465,"l":4.46,"n":34,"o":4.465,"t":"2026-10-22T14:05:00Z","v":2987,"vw":4.464782},{"c":4.475,"h":4.485,"l":4.47,"n":164,"o":4.47,"t":"2026-10-22T14:10:00Z","v":33256,"vw":4.479308},{"c":4.485,"h":4.49,"l":4.48,"n":39,"o":4.48,"t":"2026-10-22T14:15:00Z","v":3459,"vw":4.483603},{"c":4.48,"h":4.485,"l":4.475,"n":71,"o":4.485,"t":"2026-10-22T14:20:00Z","v":5111,"vw":4.479207},{"c":4.455,"h":4.47,"l":4.455,"n":76,"o":4.47,"t":"2026-10-22T14:25:00Z","v":20334,"vw":4.460462},{"c":4.46,"h":4.465,"l":4.455,"n":105,"o":4.455,"t":"2026-10-22T14:30:00Z","v":7383,"vw":4.459835},{"c":4.465,"h":4.465,"l":4.455,"n":62,"o":4.46,"t":"2026-10-22T14:35:00Z","v":5947,"vw":4.462379},{"c":4.475,"h":4.4842,"l":4.47,"n":124,"o":4.47,"t":"2026-10-22T14:40:00Z","v":26564,"vw":4.479696},{"c":4.495,"h":4.495,"l":4.4701,"n":189,"o":4.4701,"t":"2026-10-22T14:45:00Z","v":31857,"vw":4.480613},{"c":4.505,"h":4.505,"l":4.495,"n":49,"o":4.495,"t":"2026-10-22T14:50:00Z","v":55391,"vw":4.499955},{"c":4.52,"h":4.52,"l":4.505,"n":86,"o":4.505,"t":"2026-10-22T14:55:00Z","v":10908,"vw":4.516859},{"c":4.505,"h":4.52,"l":4.505,"n":96,"o":4.52,"t":"2026-10-22T15:00:00Z","v":9796,"vw":4.512692},{"c":4.505,"h":4.51,"l":4.5,"n":51,"o":4.51,"t":"2026-10-22T15:05:00Z","v":7521,"vw":4.504825},{"c":4.5001,"h":4.51,"l":4.5001,"n":91,"o":4.505,"t":"2026-10-22T15:10:00Z","v":18305,"vw":4.503266},{"c":4.535,"h":4.535,"l":4.5001,"n":94,"o":4.505,"t":"2026-10-22T15:15:00Z","v":12858,"vw":4.524661},{"c":4.545,"h":4.545,"l":4.53,"n":120,"o":4.54,"t":"2026-10-22T15:20:00Z","v":18094,"vw":4.539631},{"c":4.535,"h":4.555,"l":4.535,"n":80,"o":4.545,"t":"2026-10-22T15:25:00Z","v":6198,"vw":4.547365},{"c":4.535,"h":4.535,"l":4.535,"n":37,"o":4.535,"t":"2026-10-22T15:30:00Z","v":1067,"vw":4.535},{"c":4.555,"h":4.555,"l":4.54,"n":104,"o":4.54,"t":"2026-10-22T15:35:00Z","v":10556,"vw":4.547555},{"c":4.555,"h":4.5551,"l":4.54,"n":253,"o":4.555,"t":"2026-10-22T15:40:00Z","v":39976,"vw":4.550364},{"c":4.555,"h":4.555,"l":4.551,"n":17,"o":4.555,"t":"2026-10-22T15:45:00Z","v":2311,"vw":4.553095},{"c":4.5611,"h":4.5651,"l":4.555,"n":123,"o":4.555,"t":"2026-10-22T15:50:00Z","v":19304,"vw":4.561263},{"c":4.565,"h":4.57,"l":4.56,"n":39,"o":4.56,"t":"2026-10-22T15:55:00Z","v":9597,"vw":4.564271},{"c":4.555,"h":4.57,"l":4.555,"n":85,"o":4.565,"t":"2026-10-22T16:00:00Z","v":10158,"vw":4.562654},{"c":4.555,"h":4.555,"l":4.5501,"n":20,"o":4.5501,"t":"2026-10-22T16:05:00Z","v":3145,"vw":4.551596},{"c":4.545,"h":4.555,"l":4.545,"n":56,"o":4.555,"t":"2026-10-22T16:10:00Z","v":7698,"vw":4.549723},{"c":4.5408,"h":4.55,"l":4.54,"n":54,"o":4.545,"t":"2026-10-22T16:15:00Z","v":6063,"vw":4.543426},{"c":4.535,"h":4.545,"l":4.53,"n":74,"o":4.54,"t":"2026-10-22T16:20:00Z","v":5387,"vw":4.538596},{"c":4.535,"h":4.54,"l":4.53,"n":51,"o":4.54,"t":"2026-10-22T16:25:00Z","v":3227,"vw":4.53507},{"c":4.525,"h":4.535,"l":4.525,"n":69,"o":4.535,"t":"2026-10-22T16:30:00Z","v":8738,"vw":4.527765},{"c":4.525,"h":4.525,"l":4.52,"n":36,"o":4.52,"t":"2026-10-22T16:35:00Z","v":4915,"vw":4.522049},{"c":4.515,"h":4.525,"l":4.51,"n":140,"o":4.52,"t":"2026-10-22T16:40:00Z","v":29115,"vw":4.517609},{"c":4.501,"h":4.515,"l":4.495,"n":173,"o":4.51,"t":"2026-10-22T16:45:00Z","v":37070,"vw":4.506421},{"c":4.51,"h":4.51,"l":4.5,"n":89,"o":4.5,"t":"2026-10-22T16:50:00Z","v":6584,"vw":4.508639},{"c":4.53,"h":4.53,"l":4.52,"n":88,"o":4.52,"t":"2026-10-22T16:55:00Z","v":4906,"vw":4.523045},{"c":4.555,"h":4.56,"l":4.535,"n":117,"o":4.535,"t":"2026-10-22T17:00:00Z","v":22754,"vw":4.543071},{"c":4.55,"h":4.56,"l":4.55,"n":35,"o":4.555,"t":"2026-10-22T17:05:00Z","v":6982,"vw":4.555},{"c":4.5513,"h":4.555,"l":4.5513,"n":40,"o":4.555,"t":"2026-10-22T17:10:00Z","v":3671,"vw":4.554627},{"c":4.555,"h":4.56,"l":4.55,"n":33,"o":4.55,"t":"2026-10-22T17:15:00Z","v":2292,"vw":4.554751},{"c":4.555,"h":4.56,"l":4.555,"n":60,"o":4.555,"t":"2026-10-22T17:20:00Z","v":6188,"vw":4.555578},{"c":4.59,"h":4.59,"l":4.555,"n":181,"o":4.555,"t":"2026-10-22T17:25:00Z","v":67641,"vw":4.565788},{"c":4.585,"h":4.59,"l":4.585,"n":29,"o":4.585,"t":"2026-10-22T17:30:00Z","v":1087,"vw":4.586779},{"c":4.6,"h":4.6,"l":4.58,"n":144,"o":4.585,"t":"2026-10-22T17:35:00Z","v":29673,"vw":4.593778},{"c":4.6,"h":4.605,"l":4.58,"n":495,"o":4.595,"t":"2026-10-22T17:40:00Z","v":235187,"vw":4.594588},{"c":4.605,"h":4.61,"l":4.595,"n":50,"o":4.6,"t":"2026-10-22T17:45:00Z","v":2792,"vw":4.602467},{"c":4.595,"h":4.61,"l":4.595,"n":163,"o":4.6,"t":"2026-10-22T17:50:00Z","v":27911,"vw":4.599887},{"c":4.575,"h":4.6,"l":4.5701,"n":154,"o":4.595,"t":"2026-10-22T17:55:00Z","v":92848,"vw":4.590548},{"c":4.565,"h":4.575,"l":4.565,"n":79,"o":4.575,"t":"2026-10-22T18:00:00Z","v":16250,"vw":4.573184},{"c":4.565,"h":4.575,"l":4.5601,"n":160,"o":4.565,"t":"2026-10-22T18:05:00Z","v":33888,"vw":4.569624},{"c":4.575,"h":4.58,"l":4.565,"n":56,"o":4.565,"t":"2026-10-22T18:10:00Z","v":7107,"vw":4.572528},{"c":4.575,"h":4.575,"l":4.565,"n":163,"o":4.575,"t":"2026-10-22T18:15:00Z","v":55047,"vw":4.574214},{"c":4.5724,"h":4.58,"l":4.5708,"n":62,"o":4.575,"t":"2026-10-22T18:20:00Z","v":14678,"vw":4.574239},{"c":4.565,"h":4.58,"l":4.565,"n":162,"o":4.575,"t":"2026-10-22T18:25:00Z","v":30315,"vw":4.572333},{"c":4.565,"h":4.57,"l":4.555,"n":117,"o":4.565,"t":"2026-10-22T18:30:00Z","v":18996,"vw":4.56062},{"c":4.565,"h":4.57,"l":4.5624,"n":69,"o":4.565,"t":"2026-10-22T18:35:00Z","v":7855,"vw":4.56492},{"c":4.565,"h":4.575,"l":4.56,"n":240,"o":4.565,"t":"2026-10-22T18:40:00Z","v":57475,"vw":4.567717},{"c":4.575,"h":4.575,"l":4.565,"n":107,"o":4.565,"t":"2026-10-22T18:45:00Z","v":10826,"vw":4.571197},{"c":4.575,"h":4.58,"l":4.57,"n":61,"o":4.57,"t":"2026-10-22T18:50:00Z","v":6340,"vw":4.575687},{"c":4.58,"h":4.58,"l":4.5716,"n":52,"o":4.58,"t":"2026-10-22T18:55:00Z","v":12543,"vw":4.575171},{"c":4.5601,"h":4.575,"l":4.56,"n":101,"o":4.575,"t":"2026-10-22T19:00:00Z","v":15355,"vw":4.564305},{"c":4.555,"h":4.565,"l":4.55,"n":128,"o":4.565,"t":"2026-10-22T19:05:00Z","v":23849,"vw":4.56142},{"c":4.565,"h":4.57,"l":4.555,"n":126,"o":4.555,"t":"2026-10-22T19:10:00Z","v":16201,"vw":4.561228},{"c":4.57,"h":4.57,"l":4.56,"n":111,"o":4.565,"t":"2026-10-22T19:15:00Z","v":11274,"vw":4.565797},{"c":4.565,"h":4.575,"l":4.565,"n":138,"o":4.57,"t":"2026-10-22T19:20:00Z","v":18718,"vw":4.569975},{"c":4.565,"h":4.57,"l":4.56,"n":90,"o":4.565,"t":"2026-10-22T19:25:00Z","v":6864,"vw":4.564529},{"c":4.585,"h":4.61,"l":4.56,"n":400,"o":4.565,"t":"2026-10-22T19:30:00Z","v":95623,"vw":4.587036},{"c":4.57,"h":4.585,"l":4.565,"n":417,"o":4.585,"t":"2026-10-22T19:35:00Z","v":103412,"vw":4.577025},{"c":4.57,"h":4.58,"l":4.54,"n":441,"o":4.57,"t":"2026-10-22T19:40:00Z","v":110460,"vw":4.557274},{"c":4.575,"h":4.585,"l":4.56,"n":314,"o":4.565,"t":"2026-10-22T19:45:00Z","v":116590,"vw":4.569669},{"c":4.595,"h":4.595,"l":4.57,"n":489,"o":4.57,"t":"2026-10-22T19:50:00Z","v":69510,"vw":4.581878},{"c":4.595,"h":4.6,"l":4.59,"n":749,"o":4.595,"t":"2026-10-22T19:55:00Z","v":87556,"vw":4.593279},{"c":4.59,"h":4.59,"l":4.59,"n":17,"o":4.59,"t":"2026-10-22T20:00:00Z","v":225705,"vw":4.59}],"history":[{"c":4.3,"h":4.36,"l":4.1733,"n":5097,"o":4.28,"t":"2024-10-21T04:00:00Z","v":658240,"vw":4.266201},{"c":4.46,"h":4.53,"l":4.23,"n":6610,"o":4.25,"t":"2024-10-22T04:00:00Z","v":972623,"vw":4.422943},{"c":4.25,"h":4.48,"l":4.06,"n":8276,"o":4.48,"t":"2024-10-23T04:00:00Z","v":1222834,"vw":4.240602},{"c":4.1,"h":4.2894,"l":4.07,"n":5836,"o":4.21,"t":"2024-10-24T04:00:00Z","v":584415,"vw":4.15038},{"c":2.47,"h":2.71,"l":2.18,"n":63607,"o":2.7,"t":"2024-10-25T04:00:00Z","v":22481483,"vw":2.415244},{"c":2.52,"h":2.9592,"l":2.49,"n":24701,"o":2.57,"t":"2024-10-28T04:00:00Z","v":7180714,"vw":2.664786},{"c":2.36,"h":2.53,"l":2.36,"n":19382,"o":2.52,"t":"2024-10-29T04:00:00Z","v":6071875,"vw":2.440073},{"c":2.34,"h":2.39,"l":2.17,"n":21649,"o":2.35,"t":"2024-10-30T04:00:00Z","v":5347053,"vw":2.277782},{"c":2.15,"h":2.32,"l":2.04,"n":24517,"o":2.16,"t":"2024-10-31T04:00:00Z","v":6502210,"vw":2.136072},{"c":2.37,"h":2.39,"l":2.18,"n":16084,"o":2.26,"t":"2024-11-01T04:00:00Z","v":3448397,"vw":2.317886},{"c":2.25,"h":2.335,"l":2.125,"n":14512,"o":2.33,"t":"2024-11-04T05:00:00Z","v":3216210,"vw":2.212606},{"c":2.25,"h":2.28,"l":2.17,"n":8276,"o":2.22,"t":"2024-11-05T05:00:00Z","v":1696760,"vw":2.224732},{"c":2.52,"h":2.53,"l":2.13,"n":13523,"o":2.25,"t":"2024-11-06T05:00:00Z","v":2804645,"vw":2.438068},{"c":2.57,"h":2.59,"l":2.425,"n":15614,"o":2.52,"t":"2024-11-07T05:00:00Z","v":2604576,"vw":2.528488},{"c":2.54,"h":2.67,"l":2.485,"n":9880,"o":2.6,"t":"2024-11-08T05:00:00Z","v":1662597,"vw":2.536008},{"c":2.62,"h":2.63,"l":2.45,"n":11348,"o":2.55,"t":"2024-11-11T05:00:00Z","v":2187171,"vw":2.559359},{"c":2.49,"h":2.56,"l":2.35,"n":17058,"o":2.53,"t":"2024-11-12T05:00:00Z","v":4424498,"vw":2.451555},{"c":2.51,"h":2.64,"l":2.45,"n":12766,"o":2.5,"t":"2024-11-13T05:00:00Z","v":2928122,"vw":2.565823},{"c":2.51,"h":2.56,"l":2.48,"n":9108,"o":2.48,"t":"2024-11-14T05:00:00Z","v":1743493,"vw":2.518949},{"c":2.58,"h":2.59,"l":2.49,"n":10256,"o":2.5,"t":"2024-11-15T05:00:00Z","v":2348724,"vw":2.545421},{"c":2.68,"h":2.755,"l":2.54,"n":14275,"o":2.6,"t":"2024-11-18T05:00:00Z","v":2796997,"vw":2.640026},{"c":2.73,"h":2.745,"l":2.56,"n":10543,"o":2.64,"t":"2024-11-19T05:00:00Z","v":1801843,"vw":2.696887},{"c":2.62,"h":2.7,"l":2.53,"n":7219,"o":2.7,"t":"2024-11-20T05:00:00Z","v":1692838,"vw":2.614836},{"c":2.99,"h":3.04,"l":2.7,"n":13908,"o":2.7,"t":"2024-11-21T05:00:00Z","v":3664996,"vw":2.920538},{"c":3.09,"h":3.18,"l":2.97,"n":8628,"o":3,"t":"2024-11-22T05:00:00Z","v":1635001,"vw":3.091346},{"c":3.36,"h":3.39,"l":3.11,"n":10427,"o":3.13,"t":"2024-11-25T05:00:00Z","v":2127199,"vw":3.278087},{"c":3.44,"h":3.5,"l":2.825,"n":20132,"o":3.34,"t":"2024-11-26T05:00:00Z","v":5130500,"vw":3.264777},{"c":3.915,"h":3.97,"l":3.49,"n":12440,"o":3.5,"t":"2024-11-27T05:00:00Z","v":3160085,"vw":3.780781},{"c":4.05,"h":4.14,"l":3.9001,"n":10531,"o":3.92,"t":"2024-11-29T05:00:00Z","v":1912521,"vw":4.036804},{"c":3.96,"h":4.115,"l":3.77,"n":12775,"o":4.05,"t":"2024-12-02T05:00:00Z","v":2232777,"vw":3.957426},{"c":4.28,"h":4.34,"l":3.9,"n":13567,"o":3.94,"t":"2024-12-03T05:00:00Z","v":2713039,"vw":4.183576},{"c":4.39,"h":4.465,"l":4.18,"n":14065,"o":4.26,"t":"2024-12-04T05:00:00Z","v":2313534,"vw":4.389591},{"c":4.48,"h":4.5699,"l":4.2301,"n":11533,"o":4.25,"t":"2024-12-05T05:00:00Z","v":1975163,"vw":4.443892},{"c":4.29,"h":4.65,"l":4.265,"n":12358,"o":4.58,"t":"2024-12-06T05:00:00Z","v":2044308,"vw":4.439147},{"c":4.37,"h":4.555,"l":4.11,"n":14046,"o":4.25,"t":"2024-12-09T05:00:00Z","v":2062066,"vw":4.353314},{"c":4.43,"h":4.45,"l":4.28,"n":9310,"o":4.31,"t":"2024-12-10T05:00:00Z","v":1768107,"vw":4.387633},{"c":4.02,"h":4.46,"l":4.02,"n":9343,"o":4.44,"t":"2024-12-11T05:00:00Z","v":1404494,"vw":4.141783},{"c":3.85,"h":4.07,"l":3.83,"n":7893,"o":4.01,"t":"2024-12-12T05:00:00Z","v":1218373,"vw":3.911236},{"c":3.75,"h":4.05,"l":3.7305,"n":8353,"o":3.87,"t":"2024-12-13T05:00:00Z","v":1124002,"vw":3.824636},{"c":3.89,"h":3.92,"l":3.63,"n":11183,"o":3.75,"t":"2024-12-16T05:00:00Z","v":1689993,"vw":3.819693},{"c":3.77,"h":3.95,"l":3.725,"n":8863,"o":3.9,"t":"2024-12-17T05:00:00Z","v":893323,"vw":3.805861},{"c":3.57,"h":4.09,"l":3.5,"n":16208,"o":3.9,"t":"2024-12-18T05:00:00Z","v":2519256,"vw":3.757282},{"c":3.48,"h":3.73,"l":3.48,"n":9086,"o":3.65,"t":"2024-12-19T05:00:00Z","v":1330651,"vw":3.580391},{"c":3.79,"h":3.86,"l":3.44,"n":9394,"o":3.48,"t":"2024-12-20T05:00:00Z","v":2113032,"vw":3.736928},{"c":3.75,"h":3.9,"l":3.7,"n":7565,"o":3.9,"t":"2024-12-23T05:00:00Z","v":1181441,"vw":3.791812},{"c":3.91,"h":3.935,"l":3.72,"n":3373,"o":3.75,"t":"2024-12-24T05:00:00Z","v":562410,"vw":3.855231},{"c":4.02,"h":4.055,"l":3.802,"n":6958,"o":3.87,"t":"2024-12-26T05:00:00Z","v":1354271,"vw":3.98606},{"c":3.97,"h":4.09,"l":3.81,"n":7336,"o":4,"t":"2024-12-27T05:00:00Z","v":972404,"vw":3.927109},{"c":3.96,"h":4.02,"l":3.8,"n":8767,"o":3.93,"t":"2024-12-30T05:00:00Z","v":1277322,"vw":3.910081},{"c":3.95,"h":4.09,"l":3.9,"n":6611,"o":4,"t":"2024-12-31T05:00:00Z","v":1230504,"vw":3.987608},{"c":3.97,"h":4.21,"l":3.82,"n":10415,"o":4.03,"t":"2025-01-02T05:00:00Z","v":1745599,"vw":3.989607},{"c":3.97,"h":4.065,"l":3.9,"n":5652,"o":4,"t":"2025-01-03T05:00:00Z","v":886779,"vw":3.988512},{"c":3.66,"h":4.01,"l":3.66,"n":11335,"o":3.902,"t":"2025-01-06T05:00:00Z","v":2095574,"vw":3.735981},{"c":3.51,"h":3.72,"l":3.47,"n":12595,"o":3.71,"t":"2025-01-07T05:00:00Z","v":1922301,"vw":3.540145},{"c":3.25,"h":3.47,"l":3.205,"n":13335,"o":3.42,"t":"2025-01-08T05:00:00Z","v":1996328,"vw":3.289129},{"c":3.09,"h":3.22,"l":3.075,"n":10376,"o":3.2,"t":"2025-01-10T05:00:00Z","v":1879156,"vw":3.127403},{"c":3.09,"h":3.155,"l":2.98,"n":11212,"o":3.03,"t":"2025-01-13T05:00:00Z","v":2214433,"vw":3.071431},{"c":3.14,"h":3.24,"l":3.12,"n":8655,"o":3.12,"t":"2025-01-14T05:00:00Z","v":1391092,"vw":3.169383},{"c":3.11,"h":3.35,"l":3.09,"n":7150,"o":3.25,"t":"2025-01-15T05:00:00Z","v":1058470,"vw":3.201883},{"c":3.07,"h":3.18,"l":3.07,"n":7668,"o":3.12,"t":"2025-01-16T05:00:00Z","v":1023952,"vw":3.100392},{"c":3.19,"h":3.21,"l":3.08,"n":9465,"o":3.13,"t":"2025-01-17T05:00:00Z","v":1424153,"vw":3.150069},{"c":3.25,"h":3.33,"l":3.2135,"n":6565,"o":3.26,"t":"2025-01-21T05:00:00Z","v":948848,"vw":3.268481},{"c":3.22,"h":3.32,"l":3.2,"n":7737,"o":3.24,"t":"2025-01-22T05:00:00Z","v":886102,"vw":3.244033},{"c":3.95,"h":3.97,"l":3.58,"n":27211,"o":3.78,"t":"2025-01-23T05:00:00Z","v":5968869,"vw":3.808335},{"c":4.16,"h":4.3,"l":3.91,"n":16821,"o":4,"t":"2025-01-24T05:00:00Z","v":3227945,"vw":4.132892},{"c":4.01,"h":4.255,"l":3.92,"n":16087,"o":4.08,"t":"2025-01-27T05:00:00Z","v":2266426,"vw":4.069843},{"c":3.96,"h":4.1,"l":3.855,"n":8998,"o":3.99,"t":"2025-01-28T05:00:00Z","v":1222646,"vw":3.961433},{"c":3.89,"h":4,"l":3.78,"n":9118,"o":3.97,"t":"2025-01-29T05:00:00Z","v":1193165,"vw":3.877453},{"c":4,"h":4.07,"l":3.885,"n":9138,"o":3.95,"t":"2025-01-30T05:00:00Z","v":1127956,"vw":3.977277},{"c":4.01,"h":4.23,"l":3.96,"n":13945,"o":4.02,"t":"2025-01-31T05:00:00Z","v":2029279,"vw":4.082898},{"c":3.97,"h":3.995,"l":3.7501,"n":8343,"o":3.87,"t":"2025-02-03T05:00:00Z","v":1817980,"vw":3.892981},{"c":4.23,"h":4.285,"l":3.97,"n":8683,"o":4,"t":"2025-02-04T05:00:00Z","v":1259084,"vw":4.178041},{"c":4.24,"h":4.28,"l":4.14,"n":6835,"o":4.25,"t":"2025-02-05T05:00:00Z","v":810738,"vw":4.212983},{"c":4.16,"h":4.271,"l":4.1,"n":6046,"o":4.25,"t":"2025-02-06T05:00:00Z","v":691329,"vw":4.149471},{"c":4.04,"h":4.23,"l":3.97,"n":6308,"o":4.17,"t":"2025-02-07T05:00:00Z","v":848453,"vw":4.047308},{"c":3.99,"h":4.1,"l":3.91,"n":6417,"o":4.05,"t":"2025-02-10T05:00:00Z","v":1106252,"vw":3.982869},{"c":3.92,"h":4.03,"l":3.82,"n":5503,"o":3.94,"t":"2025-02-11T05:00:00Z","v":669593,"vw":3.907535},{"c":3.92,"h":3.945,"l":3.8,"n":5462,"o":3.85,"t":"2025-02-12T05:00:00Z","v":713697,"vw":3.903587},{"c":4.02,"h":4.038,"l":3.875,"n":7591,"o":3.95,"t":"2025-02-13T05:00:00Z","v":963098,"vw":3.965171},{"c":4.02,"h":4.2,"l":3.935,"n":9222,"o":4.12,"t":"2025-02-14T05:00:00Z","v":1101125,"vw":4.019515},{"c":3.98,"h":4.15,"l":3.9,"n":9734,"o":4.01,"t":"2025-02-18T05:00:00Z","v":1399463,"vw":3.991181},{"c":3.92,"h":4.03,"l":3.885,"n":6256,"o":3.98,"t":"2025-02-19T05:00:00Z","v":762066,"vw":3.956059},{"c":3.83,"h":3.94,"l":3.785,"n":5824,"o":3.88,"t":"2025-02-20T05:00:00Z","v":698177,"vw":3.855072},{"c":3.59,"h":3.93,"l":3.58,"n":7043,"o":3.93,"t":"2025-02-21T05:00:00Z","v":1033808,"vw":3.677384},{"c":3.52,"h":3.62,"l":3.38,"n":9631,"o":3.6,"t":"2025-02-24T05:00:00Z","v":1179689,"vw":3.532812},{"c":3.46,"h":3.6,"l":3.375,"n":7926,"o":3.53,"t":"2025-02-25T05:00:00Z","v":1253431,"vw":3.484123},{"c":3.48,"h":3.57,"l":3.45,"n":5427,"o":3.45,"t":"2025-02-26T05:00:00Z","v":648524,"vw":3.505461},{"c":3.41,"h":3.6,"l":3.4,"n":5858,"o":3.51,"t":"2025-02-27T05:00:00Z","v":820285,"vw":3.491367},{"c":3.54,"h":3.56,"l":3.35,"n":6540,"o":3.38,"t":"2025-02-28T05:00:00Z","v":914654,"vw":3.506579},{"c":3.3,"h":3.54,"l":3.115,"n":18596,"o":3.46,"t":"2025-03-03T05:00:00Z","v":3510299,"vw":3.296649},{"c":3.315,"h":3.4,"l":3.2,"n":7853,"o":3.25,"t":"2025-03-04T05:00:00Z","v":1942815,"vw":3.267019},{"c":3.36,"h":3.38,"l":3.26,"n":7009,"o":3.3,"t":"2025-03-05T05:00:00Z","v":816260,"vw":3.331619},{"c":3.26,"h":3.365,"l":3.19,"n":9368,"o":3.3,"t":"2025-03-06T05:00:00Z","v":1272979,"vw":3.291188},{"c":3.17,"h":3.25,"l":3.05,"n":8585,"o":3.24,"t":"2025-03-07T05:00:00Z","v":1329733,"vw":3.137196},{"c":3.01,"h":3.14,"l":2.92,"n":10032,"o":3.07,"t":"2025-03-10T04:00:00Z","v":1417258,"vw":3.009646},{"c":3.04,"h":3.0999,"l":2.95,"n":8334,"o":3.04,"t":"2025-03-11T04:00:00Z","v":1448233,"vw":3.034103},{"c":3.16,"h":3.205,"l":3.06,"n":6379,"o":3.1,"t":"2025-03-12T04:00:00Z","v":848736,"vw":3.141329},{"c":3.01,"h":3.2,"l":3,"n":5103,"o":3.16,"t":"2025-03-13T04:00:00Z","v":736523,"vw":3.035312},{"c":3.16,"h":3.16,"l":3.035,"n":5874,"o":3.1,"t":"2025-03-14T04:00:00Z","v":768972,"vw":3.102884},{"c":3.18,"h":3.23,"l":3.11,"n":6052,"o":3.11,"t":"2025-03-17T04:00:00Z","v":587910,"vw":3.17503},{"c":3,"h":3.15,"l":2.99,"n":7918,"o":3.14,"t":"2025-03-18T04:00:00Z","v":1011088,"vw":3.027544},{"c":3.09,"h":3.14,"l":3,"n":5201,"o":3.01,"t":"2025-03-19T04:00:00Z","v":613613,"vw":3.061713},{"c":3.11,"h":3.175,"l":3.04,"n":4687,"o":3.04,"t":"2025-03-20T04:00:00Z","v":465643,"vw":3.114412},{"c":3.07,"h":3.09,"l":3,"n":4630,"o":3.03,"t":"2025-03-21T04:00:00Z","v":860494,"vw":3.051026},{"c":3.15,"h":3.175,"l":3.06,"n":6357,"o":3.12,"t":"2025-03-24T04:00:00Z","v":1060826,"vw":3.129382},{"c":3.09,"h":3.18,"l":2.985,"n":5270,"o":3.15,"t":"2025-03-25T04:00:00Z","v":693145,"vw":3.04399},{"c":3.1,"h":3.12,"l":3.01,"n":4372,"o":3.07,"t":"2025-03-26T04:00:00Z","v":685975,"vw":3.063046},{"c":3.18,"h":3.28,"l":2.96,"n":8172,"o":3.09,"t":"2025-03-27T04:00:00Z","v":1415953,"vw":3.14062},{"c":3.02,"h":3.2,"l":3,"n":8150,"o":3.18,"t":"2025-03-28T04:00:00Z","v":1084078,"vw":3.04703},{"c":3.12,"h":3.12,"l":2.86,"n":9244,"o":2.98,"t":"2025-03-31T04:00:00Z","v":1724099,"vw":3.024664},{"c":3.03,"h":3.12,"l":2.945,"n":7849,"o":3.1,"t":"2025-04-01T04:00:00Z","v":1382935,"vw":3.024296},{"c":3.11,"h":3.13,"l":2.9,"n":8642,"o":2.98,"t":"2025-04-02T04:00:00Z","v":1608221,"vw":3.007865},{"c":2.97,"h":3.03,"l":2.86,"n":7950,"o":2.92,"t":"2025-04-03T04:00:00Z","v":1397255,"vw":2.959886},{"c":2.85,"h":2.875,"l":2.67,"n":9718,"o":2.83,"t":"2025-04-04T04:00:00Z","v":1441056,"vw":2.791205},{"c":2.91,"h":3.05,"l":2.64,"n":9735,"o":2.7,"t":"2025-04-07T04:00:00Z","v":1943868,"vw":2.845232},{"c":3,"h":3.16,"l":2.94,"n":11684,"o":3.08,"t":"2025-04-08T04:00:00Z","v":2006788,"vw":3.026198},{"c":3.34,"h":3.36,"l":2.91,"n":11573,"o":2.93,"t":"2025-04-09T04:00:00Z","v":2545614,"vw":3.222499},{"c":3.2,"h":3.35,"l":3.08,"n":9582,"o":3.26,"t":"2025-04-10T04:00:00Z","v":1332923,"vw":3.190805},{"c":3.36,"h":3.39,"l":3.1,"n":7975,"o":3.18,"t":"2025-04-11T04:00:00Z","v":1192758,"vw":3.247605},{"c":3.44,"h":3.53,"l":3.235,"n":7834,"o":3.44,"t":"2025-04-14T04:00:00Z","v":1307211,"vw":3.37802},{"c":3.39,"h":3.5,"l":3.375,"n":7393,"o":3.42,"t":"2025-04-15T04:00:00Z","v":1065351,"vw":3.430479},{"c":3.35,"h":3.54,"l":3.34,"n":8025,"o":3.38,"t":"2025-04-16T04:00:00Z","v":1219600,"vw":3.418728},{"c":3.31,"h":3.415,"l":3.28,"n":8712,"o":3.35,"t":"2025-04-17T04:00:00Z","v":1514600,"vw":3.325964},{"c":3.19,"h":3.3,"l":3.104,"n":8382,"o":3.27,"t":"2025-04-21T04:00:00Z","v":1591384,"vw":3.166483},{"c":3.19,"h":3.33,"l":3.18,"n":5517,"o":3.26,"t":"2025-04-22T04:00:00Z","v":1013730,"vw":3.254889},{"c":3.25,"h":3.35,"l":3.24,"n":10605,"o":3.25,"t":"2025-04-23T04:00:00Z","v":1993813,"vw":3.286039},{"c":3.53,"h":3.54,"l":3.239,"n":11784,"o":3.26,"t":"2025-04-24T04:00:00Z","v":2352760,"vw":3.444272},{"c":3.89,"h":3.96,"l":3.51,"n":13238,"o":3.51,"t":"2025-04-25T04:00:00Z","v":2840352,"vw":3.829577},{"c":4.16,"h":4.18,"l":3.9,"n":10135,"o":3.9,"t":"2025-04-28T04:00:00Z","v":1958270,"vw":4.068549},{"c":4.1,"h":4.57,"l":4.06,"n":25618,"o":4.5,"t":"2025-04-29T04:00:00Z","v":4081799,"vw":4.244749},{"c":4.39,"h":4.41,"l":3.8801,"n":20410,"o":4.09,"t":"2025-04-30T04:00:00Z","v":3285028,"vw":4.28036},{"c":4.2,"h":4.45,"l":4.18,"n":13805,"o":4.385,"t":"2025-05-01T04:00:00Z","v":1805561,"vw":4.276711},{"c":4.34,"h":4.44,"l":4.21,"n":13913,"o":4.24,"t":"2025-05-02T04:00:00Z","v":1991742,"vw":4.331524},{"c":4.11,"h":4.32,"l":4.09,"n":14580,"o":4.32,"t":"2025-05-05T04:00:00Z","v":1775257,"vw":4.183231},{"c":4.16,"h":4.2492,"l":4.005,"n":15557,"o":4.03,"t":"2025-05-06T04:00:00Z","v":2529826,"vw":4.13823},{"c":4.05,"h":4.28,"l":4,"n":18459,"o":4.14,"t":"2025-05-07T04:00:00Z","v":2774292,"vw":4.089514},{"c":4.09,"h":4.22,"l":4.03,"n":15125,"o":4.12,"t":"2025-05-08T04:00:00Z","v":2347088,"vw":4.112469},{"c":4.44,"h":4.4699,"l":4.07,"n":24051,"o":4.07,"t":"2025-05-09T04:00:00Z","v":4115300,"vw":4.365992},{"c":4.4,"h":4.52,"l":4.22,"n":15703,"o":4.5,"t":"2025-05-12T04:00:00Z","v":2837965,"vw":4.36789},{"c":4.43,"h":4.56,"l":4.375,"n":14917,"o":4.43,"t":"2025-05-13T04:00:00Z","v":2760886,"vw":4.460756},{"c":4.42,"h":4.495,"l":4.32,"n":23375,"o":4.41,"t":"2025-05-14T04:00:00Z","v":3475082,"vw":4.427593},{"c":4.2,"h":4.47,"l":4.16,"n":19338,"o":4.4,"t":"2025-05-15T04:00:00Z","v":3126017,"vw":4.245505},{"c":5.46,"h":5.51,"l":4.69,"n":78265,"o":4.75,"t":"2025-05-16T04:00:00Z","v":19879450,"vw":5.216929},{"c":5.74,"h":5.89,"l":5.32,"n":39317,"o":5.33,"t":"2025-05-19T04:00:00Z","v":6615782,"vw":5.711647},{"c":5.54,"h":5.8,"l":5.41,"n":28878,"o":5.79,"t":"2025-05-20T04:00:00Z","v":4713759,"vw":5.548341},{"c":5.95,"h":6.15,"l":5.59,"n":47794,"o":6,"t":"2025-05-21T04:00:00Z","v":9076872,"vw":5.925559},{"c":6.01,"h":6.155,"l":5.84,"n":31652,"o":5.875,"t":"2025-05-22T04:00:00Z","v":5142213,"vw":6.030181},{"c":5.71,"h":5.96,"l":5.6,"n":28317,"o":5.825,"t":"2025-05-23T04:00:00Z","v":6504356,"vw":5.729042},{"c":5.85,"h":5.89,"l":5.53,"n":29388,"o":5.89,"t":"2025-05-27T04:00:00Z","v":4783849,"vw":5.770984},{"c":5.57,"h":5.8799,"l":5.5,"n":20716,"o":5.85,"t":"2025-05-28T04:00:00Z","v":3739727,"vw":5.605173},{"c":5.46,"h":5.66,"l":5.385,"n":21822,"o":5.61,"t":"2025-05-29T04:00:00Z","v":4724964,"vw":5.491151},{"c":5.46,"h":5.49,"l":5.31,"n":16340,"o":5.41,"t":"2025-05-30T04:00:00Z","v":2935788,"vw":5.432324},{"c":5.39,"h":5.445,"l":5.2617,"n":15792,"o":5.42,"t":"2025-06-02T04:00:00Z","v":2693737,"vw":5.371403},{"c":5.49,"h":5.575,"l":5.34,"n":15704,"o":5.41,"t":"2025-06-03T04:00:00Z","v":2381464,"vw":5.488364},{"c":5.33,"h":5.5,"l":5.225,"n":13030,"o":5.49,"t":"2025-06-04T04:00:00Z","v":2296087,"vw":5.33719},{"c":5.3,"h":5.4,"l":5.28,"n":13161,"o":5.33,"t":"2025-06-05T04:00:00Z","v":1966798,"vw":5.328364},{"c":5.52,"h":5.555,"l":5.355,"n":16667,"o":5.38,"t":"2025-06-06T04:00:00Z","v":2204073,"vw":5.489731},{"c":5.43,"h":5.72,"l":5.3,"n":17149,"o":5.64,"t":"2025-06-09T04:00:00Z","v":2444077,"vw":5.417902},{"c":5.46,"h":5.52,"l":5.32,"n":13668,"o":5.44,"t":"2025-06-10T04:00:00Z","v":1954640,"vw":5.422834},{"c":5.52,"h":5.65,"l":5.41,"n":24609,"o":5.48,"t":"2025-06-11T04:00:00Z","v":3767828,"vw":5.526617},{"c":5.18,"h":5.46,"l":5.17,"n":14855,"o":5.46,"t":"2025-06-12T04:00:00Z","v":2338601,"vw":5.272689},{"c":5.05,"h":5.165,"l":4.95,"n":13780,"o":5.06,"t":"2025-06-13T04:00:00Z","v":1985454,"vw":5.079051},{"c":5.17,"h":5.265,"l":5.115,"n":10449,"o":5.14,"t":"2025-06-16T04:00:00Z","v":1649920,"vw":5.182743},{"c":5.23,"h":5.26,"l":4.985,"n":15115,"o":5.11,"t":"2025-06-17T04:00:00Z","v":2004714,"vw":5.164619},{"c":5.53,"h":5.56,"l":5.18,"n":17200,"o":5.24,"t":"2025-06-18T04:00:00Z","v":2716446,"vw":5.446884},{"c":5.73,"h":5.75,"l":5.46,"n":17254,"o":5.56,"t":"2025-06-20T04:00:00Z","v":3231399,"vw":5.624738},{"c":6.06,"h":6.09,"l":5.535,"n":31752,"o":5.7,"t":"2025-06-23T04:00:00Z","v":5623355,"vw":5.897317},{"c":6.21,"h":6.2499,"l":5.9018,"n":24478,"o":6.18,"t":"2025-06-24T04:00:00Z","v":4846922,"vw":6.136386},{"c":6.09,"h":6.38,"l":6.085,"n":18747,"o":6.26,"t":"2025-06-25T04:00:00Z","v":2469861,"vw":6.190544},{"c":6.17,"h":6.24,"l":6.06,"n":16411,"o":6.14,"t":"2025-06-26T04:00:00Z","v":2092144,"vw":6.169518},{"c":6.23,"h":6.3,"l":6.01,"n":20734,"o":6.17,"t":"2025-06-27T04:00:00Z","v":6666157,"vw":6.199465},{"c":6.24,"h":6.45,"l":6.18,"n":18504,"o":6.27,"t":"2025-06-30T04:00:00Z","v":4010617,"vw":6.304738},{"c":6.07,"h":6.24,"l":5.97,"n":15565,"o":6.23,"t":"2025-07-01T04:00:00Z","v":2214798,"vw":6.062666},{"c":5.79,"h":6.025,"l":5.75,"n":16446,"o":6,"t":"2025-07-02T04:00:00Z","v":2767210,"vw":5.834641},{"c":6.02,"h":6.065,"l":5.87,"n":12862,"o":5.87,"t":"2025-07-03T04:00:00Z","v":1611245,"vw":5.982938},{"c":5.78,"h":6,"l":5.71,"n":13237,"o":6,"t":"2025-07-07T04:00:00Z","v":1575422,"vw":5.796413},{"c":5.91,"h":5.92,"l":5.75,"n":10764,"o":5.8,"t":"2025-07-08T04:00:00Z","v":1307980,"vw":5.865291},{"c":5.96,"h":6.0565,"l":5.885,"n":10796,"o":5.98,"t":"2025-07-09T04:00:00Z","v":1463357,"vw":5.949233},{"c":5.85,"h":5.99,"l":5.8,"n":12316,"o":5.98,"t":"2025-07-10T04:00:00Z","v":2736631,"vw":5.880208},{"c":5.62,"h":5.8,"l":5.57,"n":9379,"o":5.8,"t":"2025-07-11T04:00:00Z","v":1378671,"vw":5.672178},{"c":5.64,"h":5.8,"l":5.55,"n":11288,"o":5.6,"t":"2025-07-14T04:00:00Z","v":1382371,"vw":5.67528},{"c":5.7,"h":5.77,"l":5.555,"n":10892,"o":5.7,"t":"2025-07-15T04:00:00Z","v":1645943,"vw":5.674854},{"c":5.62,"h":5.825,"l":5.5844,"n":15767,"o":5.71,"t":"2025-07-16T04:00:00Z","v":2285961,"vw":5.68862},{"c":5.54,"h":5.7,"l":5.5,"n":13996,"o":5.61,"t":"2025-07-17T04:00:00Z","v":1548803,"vw":5.585206},{"c":5.83,"h":5.9,"l":5.55,"n":15843,"o":5.6,"t":"2025-07-18T04:00:00Z","v":2189385,"vw":5.774636},{"c":6.06,"h":6.0852,"l":5.82,"n":20789,"o":5.9,"t":"2025-07-21T04:00:00Z","v":2888381,"vw":5.966293},{"c":6.43,"h":6.66,"l":6.13,"n":29939,"o":6.15,"t":"2025-07-22T04:00:00Z","v":5229938,"vw":6.45909},{"c":6.58,"h":6.6,"l":6.15,"n":21920,"o":6.43,"t":"2025-07-23T04:00:00Z","v":3184183,"vw":6.455188},{"c":6.73,"h":6.82,"l":6.52,"n":20919,"o":6.6,"t":"2025-07-24T04:00:00Z","v":2920686,"vw":6.707681},{"c":6.82,"h":6.83,"l":6.41,"n":16456,"o":6.77,"t":"2025-07-25T04:00:00Z","v":3856196,"vw":6.681191},{"c":6.86,"h":6.875,"l":6.67,"n":12987,"o":6.87,"t":"2025-07-28T04:00:00Z","v":1973948,"vw":6.809174},{"c":6.76,"h":7.09,"l":6.69,"n":21380,"o":7.08,"t":"2025-07-29T04:00:00Z","v":3609142,"vw":6.885746},{"c":6.64,"h":6.895,"l":6.605,"n":20520,"o":6.79,"t":"2025-07-30T04:00:00Z","v":2365077,"vw":6.731664},{"c":6.555,"h":6.9787,"l":6.5301,"n":19632,"o":6.68,"t":"2025-07-31T04:00:00Z","v":2649024,"vw":6.72887},{"c":6.75,"h":6.77,"l":6.32,"n":21574,"o":6.5,"t":"2025-08-01T04:00:00Z","v":2647796,"vw":6.611829},{"c":7.05,"h":7.05,"l":6.74,"n":18561,"o":6.8,"t":"2025-08-04T04:00:00Z","v":2346089,"vw":6.975558},{"c":7.15,"h":7.17,"l":6.85,"n":20395,"o":7.1,"t":"2025-08-05T04:00:00Z","v":3053227,"vw":7.060372},{"c":7.12,"h":7.215,"l":6.96,"n":16533,"o":7.135,"t":"2025-08-06T04:00:00Z","v":2077304,"vw":7.1264},{"c":6.98,"h":7.1458,"l":6.84,"n":13885,"o":7.13,"t":"2025-08-07T04:00:00Z","v":1600114,"vw":6.988538},{"c":7.29,"h":7.32,"l":7.0086,"n":22515,"o":7.05,"t":"2025-08-08T04:00:00Z","v":3739980,"vw":7.231654},{"c":7.24,"h":7.45,"l":7.205,"n":18410,"o":7.3,"t":"2025-08-11T04:00:00Z","v":2404116,"vw":7.293207},{"c":7.5,"h":7.52,"l":7.175,"n":15687,"o":7.24,"t":"2025-08-12T04:00:00Z","v":2003570,"vw":7.394593},{"c":7.49,"h":7.57,"l":7.265,"n":27598,"o":7.57,"t":"2025-08-13T04:00:00Z","v":4182816,"vw":7.43164},{"c":7.37,"h":7.45,"l":7.1,"n":24218,"o":7.36,"t":"2025-08-14T04:00:00Z","v":3702537,"vw":7.273851},{"c":7.75,"h":8.91,"l":7.65,"n":79043,"o":8.06,"t":"2025-08-15T04:00:00Z","v":12509283,"vw":8.286703},{"c":7.99,"h":8.255,"l":7.76,"n":34804,"o":7.76,"t":"2025-08-18T04:00:00Z","v":5659922,"vw":8.02831},{"c":7.875,"h":8.165,"l":7.765,"n":26851,"o":7.99,"t":"2025-08-19T04:00:00Z","v":3713012,"vw":7.93297},{"c":7.98,"h":8.02,"l":7.51,"n":24607,"o":7.878,"t":"2025-08-20T04:00:00Z","v":3589107,"vw":7.885742},{"c":7.83,"h":8.02,"l":7.74,"n":15895,"o":7.94,"t":"2025-08-21T04:00:00Z","v":1958238,"vw":7.872608},{"c":8.37,"h":8.42,"l":7.79,"n":31337,"o":7.85,"t":"2025-08-22T04:00:00Z","v":4846620,"vw":8.172827},{"c":8.455,"h":8.705,"l":8.08,"n":24169,"o":8.43,"t":"2025-08-25T04:00:00Z","v":3044514,"vw":8.490079},{"c":8.3,"h":8.5535,"l":8.26,"n":24031,"o":8.5,"t":"2025-08-26T04:00:00Z","v":3775442,"vw":8.370475},{"c":8.38,"h":8.435,"l":8.27,"n":18927,"o":8.3,"t":"2025-08-27T04:00:00Z","v":4231878,"vw":8.336851},{"c":8.36,"h":8.51,"l":8.27,"n":18647,"o":8.36,"t":"2025-08-28T04:00:00Z","v":2511258,"vw":8.400629},{"c":8.24,"h":8.4,"l":8.0201,"n":18993,"o":8.39,"t":"2025-08-29T04:00:00Z","v":2869109,"vw":8.171077},{"c":8.14,"h":8.25,"l":7.83,"n":15623,"o":8.06,"t":"2025-09-02T04:00:00Z","v":1974938,"vw":8.114835},{"c":7.97,"h":8.19,"l":7.8407,"n":17878,"o":8.19,"t":"2025-09-03T04:00:00Z","v":2059273,"vw":7.989484},{"c":7.89,"h":8.025,"l":7.8,"n":24011,"o":7.97,"t":"2025-09-04T04:00:00Z","v":3911848,"vw":7.891261},{"c":8.07,"h":8.07,"l":7.73,"n":13138,"o":7.96,"t":"2025-09-05T04:00:00Z","v":1492969,"vw":7.923918},{"c":8.27,"h":8.355,"l":8.085,"n":17194,"o":8.11,"t":"2025-09-08T04:00:00Z","v":1998483,"vw":8.225699},{"c":8.35,"h":8.6,"l":8.22,"n":17737,"o":8.31,"t":"2025-09-09T04:00:00Z","v":2348774,"vw":8.374856},{"c":7.965,"h":8.39,"l":7.93,"n":21729,"o":8.37,"t":"2025-09-10T04:00:00Z","v":3576184,"vw":8.034412},{"c":7.98,"h":8.36,"l":7.88,"n":47478,"o":8.2,"t":"2025-09-11T04:00:00Z","v":6039276,"vw":8.06733},{"c":8.76,"h":8.8,"l":7.76,"n":28033,"o":7.92,"t":"2025-09-12T04:00:00Z","v":3921124,"vw":8.45634},{"c":8.43,"h":8.81,"l":8.33,"n":18372,"o":8.77,"t":"2025-09-15T04:00:00Z","v":2170099,"vw":8.472},{"c":8.37,"h":8.53,"l":8.08,"n":19381,"o":8.405,"t":"2025-09-16T04:00:00Z","v":2357547,"vw":8.3318},{"c":8.155,"h":8.5,"l":8.0413,"n":36115,"o":8.41,"t":"2025-09-17T04:00:00Z","v":4818301,"vw":8.224114},{"c":8.16,"h":8.46,"l":7.98,"n":52697,"o":8.09,"t":"2025-09-18T04:00:00Z","v":8881255,"vw":8.180414},{"c":8.03,"h":8.2,"l":7.9507,"n":66482,"o":8.2,"t":"2025-09-19T04:00:00Z","v":15006717,"vw":8.045826},{"c":8.44,"h":8.45,"l":7.83,"n":39479,"o":8,"t":"2025-09-22T04:00:00Z","v":6089981,"vw":8.073492},{"c":8.6,"h":8.71,"l":8.345,"n":31785,"o":8.498,"t":"2025-09-23T04:00:00Z","v":5041696,"vw":8.556951},{"c":8.25,"h":8.64,"l":8.1747,"n":22491,"o":8.595,"t":"2025-09-24T04:00:00Z","v":2958329,"vw":8.29736},{"c":7.97,"h":8.23,"l":7.81,"n":22242,"o":8.15,"t":"2025-09-25T04:00:00Z","v":3091101,"vw":7.99424},{"c":7.68,"h":8.07,"l":7.625,"n":26524,"o":8.04,"t":"2025-09-26T04:00:00Z","v":4087950,"vw":7.773947},{"c":7.9,"h":7.93,"l":7.69,"n":29063,"o":7.75,"t":"2025-09-29T04:00:00Z","v":3370736,"vw":7.813436},{"c":7.55,"h":8.015,"l":7.425,"n":24884,"o":7.92,"t":"2025-09-30T04:00:00Z","v":4274640,"vw":7.548355},{"c":7.42,"h":7.57,"l":7.42,"n":19961,"o":7.5,"t":"2025-10-01T04:00:00Z","v":2223123,"vw":7.477004},{"c":7.51,"h":7.66,"l":7.41,"n":21395,"o":7.45,"t":"2025-10-02T04:00:00Z","v":2313228,"vw":7.546128},{"c":7.46,"h":7.695,"l":7.31,"n":21774,"o":7.55,"t":"2025-10-03T04:00:00Z","v":2567911,"vw":7.475287},{"c":7.495,"h":7.622,"l":7.345,"n":18682,"o":7.55,"t":"2025-10-06T04:00:00Z","v":2097836,"vw":7.452948},{"c":7.42,"h":7.68,"l":7.345,"n":19868,"o":7.5,"t":"2025-10-07T04:00:00Z","v":3481673,"vw":7.472174},{"c":8.03,"h":8.05,"l":7.41,"n":23874,"o":7.48,"t":"2025-10-08T04:00:00Z","v":2946768,"vw":7.857631},{"c":7.91,"h":8.0897,"l":7.8301,"n":19045,"o":8.05,"t":"2025-10-09T04:00:00Z","v":1944124,"vw":7.952967},{"c":8.11,"h":8.2,"l":7.745,"n":25855,"o":7.9,"t":"2025-10-10T04:00:00Z","v":3221706,"vw":8.010793},{"c":8.09,"h":8.3,"l":7.945,"n":19452,"o":8.2,"t":"2025-10-13T04:00:00Z","v":2314385,"vw":8.069352},{"c":8.3,"h":8.455,"l":7.76,"n":18104,"o":7.98,"t":"2025-10-14T04:00:00Z","v":2156559,"vw":8.212781},{"c":8.26,"h":8.555,"l":8.022,"n":23987,"o":8.39,"t":"2025-10-15T04:00:00Z","v":2955482,"vw":8.260318},{"c":8.08,"h":8.81,"l":8.06,"n":22578,"o":8.69,"t":"2025-10-16T04:00:00Z","v":2908016,"vw":8.40437},{"c":8.08,"h":8.08,"l":7.82,"n":18135,"o":7.99,"t":"2025-10-17T04:00:00Z","v":2073730,"vw":7.989006},{"c":8.25,"h":8.31,"l":8.005,"n":15665,"o":8.22,"t":"2025-10-20T04:00:00Z","v":1555906,"vw":8.185743},{"c":8,"h":8.29,"l":7.97,"n":13010,"o":8.2,"t":"2025-10-21T04:00:00Z","v":1575802,"vw":8.080638},{"c":7.73,"h":8.03,"l":7.61,"n":16218,"o":7.93,"t":"2025-10-22T04:00:00Z","v":1907964,"vw":7.750161},{"c":7.95,"h":8.035,"l":7.73,"n":15826,"o":7.73,"t":"2025-10-23T04:00:00Z","v":1905960,"vw":7.932124},{"c":8.23,"h":8.4,"l":8.03,"n":23174,"o":8.09,"t":"2025-10-24T04:00:00Z","v":2754530,"vw":8.24596},{"c":8.07,"h":8.34,"l":8.06,"n":15158,"o":8.3,"t":"2025-10-27T04:00:00Z","v":1581047,"vw":8.167896},{"c":8.15,"h":8.295,"l":8.06,"n":19486,"o":8.07,"t":"2025-10-28T04:00:00Z","v":2383008,"vw":8.160094},{"c":7.66,"h":8.27,"l":7.61,"n":20925,"o":8.22,"t":"2025-10-29T04:00:00Z","v":2662459,"vw":7.834654},{"c":7.58,"h":7.72,"l":7.55,"n":15361,"o":7.6,"t":"2025-10-30T04:00:00Z","v":1685315,"vw":7.617523},{"c":7.74,"h":7.74,"l":7.49,"n":17364,"o":7.63,"t":"2025-10-31T04:00:00Z","v":2224039,"vw":7.655596},{"c":7.6,"h":7.75,"l":7.37,"n":18169,"o":7.75,"t":"2025-11-03T05:00:00Z","v":1912360,"vw":7.537158},{"c":7.24,"h":7.51,"l":7.2,"n":19673,"o":7.385,"t":"2025-11-04T05:00:00Z","v":2424467,"vw":7.337022},{"c":7.25,"h":7.39,"l":7.18,"n":17929,"o":7.24,"t":"2025-11-05T05:00:00Z","v":2059712,"vw":7.266187},{"c":6.87,"h":7.22,"l":6.85,"n":22654,"o":7.202,"t":"2025-11-06T05:00:00Z","v":2732726,"vw":6.972242},{"c":7.23,"h":7.23,"l":6.58,"n":32032,"o":6.72,"t":"2025-11-07T05:00:00Z","v":4184128,"vw":6.881597},{"c":7.18,"h":7.413,"l":7.085,"n":17857,"o":7.35,"t":"2025-11-10T05:00:00Z","v":2069202,"vw":7.193115},{"c":7.04,"h":7.14,"l":6.88,"n":19272,"o":7.14,"t":"2025-11-11T05:00:00Z","v":1968815,"vw":7.008603},{"c":6.72,"h":7.1,"l":6.71,"n":22741,"o":7.06,"t":"2025-11-12T05:00:00Z","v":2670975,"vw":6.813303},{"c":6.58,"h":6.75,"l":6.45,"n":38915,"o":6.65,"t":"2025-11-13T05:00:00Z","v":5204647,"vw":6.555748},{"c":6,"h":6.695,"l":5.95,"n":54425,"o":6.3,"t":"2025-11-14T05:00:00Z","v":7545317,"vw":6.257001},{"c":5.76,"h":6,"l":5.68,"n":32852,"o":5.97,"t":"2025-11-17T05:00:00Z","v":4344601,"vw":5.809922},{"c":5.93,"h":6.08,"l":5.71,"n":25286,"o":5.71,"t":"2025-11-18T05:00:00Z","v":3004031,"vw":5.934431},{"c":5.92,"h":6.105,"l":5.875,"n":24106,"o":5.93,"t":"2025-11-19T05:00:00Z","v":2584005,"vw":5.949996},{"c":5.66,"h":6.09,"l":5.64,"n":28655,"o":6,"t":"2025-11-20T05:00:00Z","v":3571238,"vw":5.828208},{"c":5.94,"h":5.995,"l":5.49,"n":36456,"o":5.7,"t":"2025-11-21T05:00:00Z","v":5291182,"vw":5.79665},{"c":6.2,"h":6.235,"l":5.85,"n":29490,"o":5.94,"t":"2025-11-24T05:00:00Z","v":4188809,"vw":6.118666},{"c":6.2,"h":6.225,"l":6,"n":24985,"o":6.18,"t":"2025-11-25T05:00:00Z","v":3200781,"vw":6.091425},{"c":6.25,"h":6.345,"l":6.22,"n":17145,"o":6.3,"t":"2025-11-26T05:00:00Z","v":2020493,"vw":6.27771},{"c":6.39,"h":6.39,"l":6.265,"n":10184,"o":6.29,"t":"2025-11-28T05:00:00Z","v":1004661,"vw":6.327042},{"c":6.15,"h":6.32,"l":6.102,"n":16607,"o":6.24,"t":"2025-12-01T05:00:00Z","v":3381103,"vw":6.202078},{"c":6.32,"h":6.45,"l":6.1713,"n":18372,"o":6.22,"t":"2025-12-02T05:00:00Z","v":2340465,"vw":6.31576},{"c":6.54,"h":6.575,"l":6.28,"n":15507,"o":6.34,"t":"2025-12-03T05:00:00Z","v":2104803,"vw":6.45602},{"c":6.71,"h":6.85,"l":6.46,"n":21213,"o":6.46,"t":"2025-12-04T05:00:00Z","v":2950201,"vw":6.722631},{"c":6.67,"h":6.75,"l":6.605,"n":17322,"o":6.72,"t":"2025-12-05T05:00:00Z","v":1819046,"vw":6.679029},{"c":6.59,"h":6.78,"l":6.5,"n":14685,"o":6.75,"t":"2025-12-08T05:00:00Z","v":1851954,"vw":6.594132},{"c":6.62,"h":6.68,"l":6.545,"n":12669,"o":6.595,"t":"2025-12-09T05:00:00Z","v":1350430,"vw":6.615638},{"c":6.77,"h":6.8,"l":6.52,"n":20378,"o":6.6,"t":"2025-12-10T05:00:00Z","v":2302563,"vw":6.692124},{"c":6.84,"h":6.87,"l":6.6,"n":17990,"o":6.77,"t":"2025-12-11T05:00:00Z","v":2089261,"vw":6.786541},{"c":7.01,"h":7.04,"l":6.7833,"n":21036,"o":6.84,"t":"2025-12-12T05:00:00Z","v":3601978,"vw":6.942461},{"c":6.76,"h":7.21,"l":6.71,"n":21463,"o":7.1,"t":"2025-12-15T05:00:00Z","v":3092375,"vw":6.904864},{"c":6.86,"h":6.9,"l":6.7,"n":15232,"o":6.7,"t":"2025-12-16T05:00:00Z","v":1643053,"vw":6.841456},{"c":6.96,"h":6.99,"l":6.76,"n":21982,"o":6.88,"t":"2025-12-17T05:00:00Z","v":6403918,"vw":6.939439},{"c":7.36,"h":7.41,"l":7.03,"n":23971,"o":7.04,"t":"2025-12-18T05:00:00Z","v":3674490,"vw":7.307277},{"c":7.21,"h":7.48,"l":7.205,"n":17709,"o":7.39,"t":"2025-12-19T05:00:00Z","v":7906014,"vw":7.241003},{"c":7.05,"h":7.2902,"l":7.02,"n":14820,"o":7.25,"t":"2025-12-22T05:00:00Z","v":1961253,"vw":7.127667},{"c":6.76,"h":7.14,"l":6.7,"n":19628,"o":7,"t":"2025-12-23T05:00:00Z","v":2754608,"vw":6.831422},{"c":6.66,"h":6.74,"l":6.54,"n":11271,"o":6.7,"t":"2025-12-24T05:00:00Z","v":1204555,"vw":6.627777},{"c":6.66,"h":6.705,"l":6.575,"n":14129,"o":6.66,"t":"2025-12-26T05:00:00Z","v":1364375,"vw":6.659118},{"c":6.75,"h":6.79,"l":6.51,"n":16943,"o":6.6,"t":"2025-12-29T05:00:00Z","v":2262911,"vw":6.651399},{"c":7.06,"h":7.1699,"l":6.67,"n":20101,"o":6.74,"t":"2025-12-30T05:00:00Z","v":2767413,"vw":6.961885},{"c":7.16,"h":7.275,"l":6.93,"n":27748,"o":7,"t":"2025-12-31T05:00:00Z","v":4818075,"vw":7.150689},{"c":6.7,"h":7.23,"l":6.673,"n":21519,"o":7.2,"t":"2026-01-02T05:00:00Z","v":2661300,"vw":6.858051},{"c":7.31,"h":7.435,"l":6.7,"n":26349,"o":6.8,"t":"2026-01-05T05:00:00Z","v":4105887,"vw":7.224048},{"c":7.3,"h":7.31,"l":6.99,"n":20799,"o":7.28,"t":"2026-01-06T05:00:00Z","v":2360090,"vw":7.168524},{"c":7.08,"h":7.35,"l":7.07,"n":15668,"o":7.31,"t":"2026-01-07T05:00:00Z","v":1562888,"vw":7.202564},{"c":7.13,"h":7.1975,"l":7.02,"n":13954,"o":7.06,"t":"2026-01-08T05:00:00Z","v":1630851,"vw":7.127373},{"c":7.19,"h":7.286,"l":7.03,"n":15666,"o":7.2,"t":"2026-01-09T05:00:00Z","v":1777467,"vw":7.195605},{"c":7.1,"h":7.235,"l":6.98,"n":13051,"o":7.17,"t":"2026-01-12T05:00:00Z","v":1540530,"vw":7.080328},{"c":6.67,"h":7.16,"l":6.66,"n":17875,"o":7.12,"t":"2026-01-13T05:00:00Z","v":2387021,"vw":6.783257},{"c":6.58,"h":6.74,"l":6.46,"n":20952,"o":6.65,"t":"2026-01-14T05:00:00Z","v":2764812,"vw":6.594746},{"c":6.38,"h":6.61,"l":6.355,"n":17442,"o":6.59,"t":"2026-01-15T05:00:00Z","v":2257091,"vw":6.418719},{"c":6.24,"h":6.37,"l":6.13,"n":21867,"o":6.37,"t":"2026-01-16T05:00:00Z","v":2551782,"vw":6.219951},{"c":6.08,"h":6.195,"l":6,"n":20635,"o":6.01,"t":"2026-01-20T05:00:00Z","v":2371244,"vw":6.102889},{"c":6.16,"h":6.19,"l":6,"n":24447,"o":6.06,"t":"2026-01-21T05:00:00Z","v":2522013,"vw":6.122558},{"c":6.44,"h":6.46,"l":6.165,"n":17339,"o":6.2,"t":"2026-01-22T05:00:00Z","v":1902730,"vw":6.343369},{"c":6.51,"h":6.765,"l":6.46,"n":16609,"o":6.46,"t":"2026-01-23T05:00:00Z","v":2063785,"vw":6.594992},{"c":6.43,"h":6.59,"l":6.315,"n":16633,"o":6.52,"t":"2026-01-26T05:00:00Z","v":2114516,"vw":6.447259},{"c":6.52,"h":6.545,"l":6.35,"n":11523,"o":6.5,"t":"2026-01-27T05:00:00Z","v":1237329,"vw":6.495199},{"c":6.48,"h":6.65,"l":6.435,"n":14471,"o":6.55,"t":"2026-01-28T05:00:00Z","v":1298574,"vw":6.522245},{"c":6.36,"h":6.55,"l":6.3013,"n":14202,"o":6.48,"t":"2026-01-29T05:00:00Z","v":1264612,"vw":6.379027},{"c":6.19,"h":6.375,"l":5.93,"n":25118,"o":6.34,"t":"2026-01-30T05:00:00Z","v":2949168,"vw":6.132098},{"c":6.02,"h":6.22,"l":5.95,"n":20376,"o":6.15,"t":"2026-02-02T05:00:00Z","v":2584057,"vw":6.090568},{"c":5.74,"h":6.1,"l":5.595,"n":33324,"o":6.06,"t":"2026-02-03T05:00:00Z","v":4636385,"vw":5.733886},{"c":5.44,"h":5.74,"l":5.325,"n":30331,"o":5.74,"t":"2026-02-04T05:00:00Z","v":3859054,"vw":5.491898},{"c":5.28,"h":5.5,"l":5.22,"n":27923,"o":5.45,"t":"2026-02-05T05:00:00Z","v":3693207,"vw":5.333527},{"c":5.49,"h":5.63,"l":5.39,"n":18819,"o":5.4,"t":"2026-02-06T05:00:00Z","v":2164854,"vw":5.515322},{"c":5.44,"h":5.6,"l":5.4247,"n":15883,"o":5.54,"t":"2026-02-09T05:00:00Z","v":1815530,"vw":5.479272},{"c":5.57,"h":5.67,"l":5.44,"n":18487,"o":5.47,"t":"2026-02-10T05:00:00Z","v":2401975,"vw":5.570066},{"c":5.73,"h":5.79,"l":5.45,"n":20228,"o":5.58,"t":"2026-02-11T05:00:00Z","v":2769653,"vw":5.669058},{"c":5.85,"h":5.865,"l":5.51,"n":28983,"o":5.8,"t":"2026-02-12T05:00:00Z","v":3731701,"vw":5.712501},{"c":5.68,"h":5.88,"l":5.65,"n":23912,"o":5.85,"t":"2026-02-13T05:00:00Z","v":3249924,"vw":5.726865},{"c":5.62,"h":5.72,"l":5.385,"n":18498,"o":5.65,"t":"2026-02-17T05:00:00Z","v":2429982,"vw":5.576888},{"c":5.46,"h":5.66,"l":5.375,"n":15360,"o":5.61,"t":"2026-02-18T05:00:00Z","v":1800061,"vw":5.50632},{"c":5.43,"h":5.58,"l":5.2,"n":23113,"o":5.44,"t":"2026-02-19T05:00:00Z","v":4315320,"vw":5.37286},{"c":5.03,"h":5.46,"l":5.03,"n":32552,"o":5.42,"t":"2026-02-20T05:00:00Z","v":6429016,"vw":5.184513},{"c":4.9,"h":5.1,"l":4.865,"n":18254,"o":5.06,"t":"2026-02-23T05:00:00Z","v":3397211,"vw":4.933183},{"c":5.05,"h":5.135,"l":4.91,"n":16904,"o":4.95,"t":"2026-02-24T05:00:00Z","v":2767853,"vw":5.039979},{"c":5.31,"h":5.355,"l":5.03,"n":16182,"o":5.105,"t":"2026-02-25T05:00:00Z","v":2106980,"vw":5.24928},{"c":5.36,"h":5.46,"l":5.26,"n":16315,"o":5.385,"t":"2026-02-26T05:00:00Z","v":1844052,"vw":5.352348},{"c":5.3,"h":5.36,"l":5.19,"n":11298,"o":5.3,"t":"2026-02-27T05:00:00Z","v":2091300,"vw":5.275657},{"c":5.35,"h":5.365,"l":5.09,"n":24561,"o":5.18,"t":"2026-03-02T05:00:00Z","v":4955382,"vw":5.221008},{"c":5.29,"h":5.4174,"l":5.0901,"n":17895,"o":5.25,"t":"2026-03-03T05:00:00Z","v":2447514,"vw":5.277471},{"c":5.28,"h":5.435,"l":5.26,"n":12566,"o":5.35,"t":"2026-03-04T05:00:00Z","v":1911695,"vw":5.33801},{"c":5.19,"h":5.43,"l":5.1,"n":17290,"o":5.25,"t":"2026-03-05T05:00:00Z","v":2623662,"vw":5.213196},{"c":5.08,"h":5.175,"l":5.03,"n":18677,"o":5.11,"t":"2026-03-06T05:00:00Z","v":2569263,"vw":5.088235},{"c":5.2,"h":5.21,"l":4.88,"n":18287,"o":5.05,"t":"2026-03-09T04:00:00Z","v":3433834,"vw":5.057787},{"c":5.25,"h":5.47,"l":5.1,"n":37676,"o":5.25,"t":"2026-03-10T04:00:00Z","v":7763917,"vw":5.314848},{"c":5.75,"h":5.77,"l":4.96,"n":49659,"o":5.49,"t":"2026-03-11T04:00:00Z","v":10155365,"vw":5.410161},{"c":5.07,"h":5.84,"l":5.06,"n":32361,"o":5.69,"t":"2026-03-12T04:00:00Z","v":6374404,"vw":5.272868},{"c":5.11,"h":5.26,"l":5,"n":22182,"o":5.11,"t":"2026-03-13T04:00:00Z","v":4028877,"vw":5.114949},{"c":5.19,"h":5.3977,"l":5.11,"n":19019,"o":5.11,"t":"2026-03-16T04:00:00Z","v":2860562,"vw":5.220185},{"c":5.31,"h":5.325,"l":5.08,"n":19816,"o":5.15,"t":"2026-03-17T04:00:00Z","v":4434156,"vw":5.231902},{"c":5.33,"h":5.41,"l":5.11,"n":23017,"o":5.27,"t":"2026-03-18T04:00:00Z","v":3764358,"vw":5.289803},{"c":5.495,"h":5.5,"l":5.1,"n":19124,"o":5.25,"t":"2026-03-19T04:00:00Z","v":2507639,"vw":5.334391},{"c":5.59,"h":5.61,"l":5.41,"n":21660,"o":5.46,"t":"2026-03-20T04:00:00Z","v":3937873,"vw":5.544869},{"c":5.86,"h":5.88,"l":5.565,"n":19251,"o":5.69,"t":"2026-03-23T04:00:00Z","v":3231202,"vw":5.750544},{"c":5.7,"h":5.85,"l":5.6,"n":15952,"o":5.8,"t":"2026-03-24T04:00:00Z","v":4339837,"vw":5.701285},{"c":5.93,"h":5.955,"l":5.7,"n":27041,"o":5.72,"t":"2026-03-25T04:00:00Z","v":3904409,"vw":5.870084},{"c":5.96,"h":6.2,"l":5.85,"n":20141,"o":5.89,"t":"2026-03-26T04:00:00Z","v":3307215,"vw":6.019673},{"c":5.75,"h":5.95,"l":5.66,"n":18459,"o":5.9,"t":"2026-03-27T04:00:00Z","v":2599891,"vw":5.782597},{"c":5.68,"h":5.77,"l":5.505,"n":17631,"o":5.76,"t":"2026-03-30T04:00:00Z","v":2657695,"vw":5.644561},{"c":6.05,"h":6.07,"l":5.69,"n":18629,"o":5.72,"t":"2026-03-31T04:00:00Z","v":3010103,"vw":5.956558},{"c":6.02,"h":6.23,"l":5.94,"n":16922,"o":6.1,"t":"2026-04-01T04:00:00Z","v":2616719,"vw":6.061345},{"c":6.03,"h":6.0984,"l":5.855,"n":12699,"o":6.01,"t":"2026-04-02T04:00:00Z","v":1555101,"vw":5.999949},{"c":6.09,"h":6.1,"l":5.95,"n":11183,"o":6,"t":"2026-04-06T04:00:00Z","v":1566339,"vw":6.04951},{"c":6.09,"h":6.185,"l":5.94,"n":15488,"o":6.05,"t":"2026-04-07T04:00:00Z","v":2458647,"vw":6.061016},{"c":6.11,"h":6.465,"l":5.95,"n":22209,"o":6.4,"t":"2026-04-08T04:00:00Z","v":4666058,"vw":6.111953},{"c":6.1,"h":6.15,"l":5.9,"n":18115,"o":6.14,"t":"2026-04-09T04:00:00Z","v":2662480,"vw":6.065186},{"c":5.96,"h":6.12,"l":5.75,"n":17839,"o":6.11,"t":"2026-04-10T04:00:00Z","v":2595021,"vw":5.936823},{"c":6.34,"h":6.35,"l":5.8903,"n":13175,"o":5.95,"t":"2026-04-13T04:00:00Z","v":1787110,"vw":6.196071},{"c":6.3,"h":6.505,"l":6.215,"n":15677,"o":6.35,"t":"2026-04-14T04:00:00Z","v":2098370,"vw":6.349456},{"c":6.36,"h":6.4001,"l":6.27,"n":12536,"o":6.4001,"t":"2026-04-15T04:00:00Z","v":1554617,"vw":6.337596},{"c":6.46,"h":6.47,"l":6.32,"n":10719,"o":6.45,"t":"2026-04-16T04:00:00Z","v":1423576,"vw":6.421492},{"c":6.48,"h":6.68,"l":6.48,"n":15690,"o":6.5,"t":"2026-04-17T04:00:00Z","v":2352656,"vw":6.549357},{"c":6.52,"h":6.54,"l":6.185,"n":17838,"o":6.45,"t":"2026-04-20T04:00:00Z","v":2600946,"vw":6.408227},{"c":6.63,"h":6.8976,"l":6.535,"n":18840,"o":6.55,"t":"2026-04-21T04:00:00Z","v":2620571,"vw":6.72119},{"c":6.78,"h":6.8,"l":6.6109,"n":15640,"o":6.7,"t":"2026-04-22T04:00:00Z","v":2093735,"vw":6.716178},{"c":6.47,"h":6.79,"l":6.35,"n":20955,"o":6.75,"t":"2026-04-23T04:00:00Z","v":2449224,"vw":6.483028},{"c":6.63,"h":6.655,"l":6.42,"n":16835,"o":6.5,"t":"2026-04-24T04:00:00Z","v":1949207,"vw":6.577791},{"c":6.63,"h":6.71,"l":6.5,"n":13720,"o":6.62,"t":"2026-04-27T04:00:00Z","v":1708576,"vw":6.618379},{"c":6.79,"h":6.82,"l":6.55,"n":18802,"o":6.56,"t":"2026-04-28T04:00:00Z","v":2347451,"vw":6.742322},{"c":7.03,"h":7.0458,"l":6.73,"n":16535,"o":6.76,"t":"2026-04-29T04:00:00Z","v":2702682,"vw":6.912367},{"c":7.2,"h":7.25,"l":6.9,"n":19595,"o":7.07,"t":"2026-04-30T04:00:00Z","v":2981206,"vw":7.148181},{"c":7.29,"h":7.34,"l":7.165,"n":19248,"o":7.21,"t":"2026-05-01T04:00:00Z","v":2416558,"vw":7.27656},{"c":7.14,"h":7.36,"l":7.13,"n":18842,"o":7.32,"t":"2026-05-04T04:00:00Z","v":2268745,"vw":7.210246},{"c":7.23,"h":7.295,"l":7.125,"n":16197,"o":7.17,"t":"2026-05-05T04:00:00Z","v":1662437,"vw":7.223936},{"c":7.11,"h":7.4,"l":7.1,"n":23705,"o":7.29,"t":"2026-05-06T04:00:00Z","v":2803547,"vw":7.228985},{"c":7.13,"h":7.345,"l":7.024,"n":26506,"o":7.024,"t":"2026-05-07T04:00:00Z","v":2863530,"vw":7.209093},{"c":7.05,"h":7.23,"l":7.0209,"n":22748,"o":7.15,"t":"2026-05-08T04:00:00Z","v":3022940,"vw":7.100899},{"c":6.92,"h":7.09,"l":6.9,"n":24874,"o":7.03,"t":"2026-05-11T04:00:00Z","v":2672385,"vw":6.958706},{"c":6.96,"h":7.1,"l":6.83,"n":23140,"o":6.89,"t":"2026-05-12T04:00:00Z","v":3066160,"vw":6.945248},{"c":6.02,"h":6.655,"l":5.37,"n":76599,"o":6.6,"t":"2026-05-13T04:00:00Z","v":14742742,"vw":5.811331},{"c":5.73,"h":6.07,"l":5.555,"n":33135,"o":6.06,"t":"2026-05-14T04:00:00Z","v":5663530,"vw":5.721927},{"c":5.7,"h":5.785,"l":5.51,"n":23927,"o":5.56,"t":"2026-05-15T04:00:00Z","v":4211072,"vw":5.68305},{"c":5.62,"h":5.89,"l":5.57,"n":19909,"o":5.72,"t":"2026-05-18T04:00:00Z","v":3644457,"vw":5.681316},{"c":5.71,"h":5.73,"l":5.51,"n":21947,"o":5.6,"t":"2026-05-19T04:00:00Z","v":2786664,"vw":5.629856},{"c":5.89,"h":6.01,"l":5.69,"n":17290,"o":5.71,"t":"2026-05-20T04:00:00Z","v":2500900,"vw":5.889587},{"c":6,"h":6.11,"l":5.85,"n":19272,"o":5.89,"t":"2026-05-21T04:00:00Z","v":2667066,"vw":5.978228},{"c":6.24,"h":6.267,"l":6.05,"n":15733,"o":6.07,"t":"2026-05-22T04:00:00Z","v":2310805,"vw":6.196498},{"c":6.35,"h":6.475,"l":6.27,"n":21853,"o":6.29,"t":"2026-05-26T04:00:00Z","v":3481266,"vw":6.373954},{"c":6.31,"h":6.425,"l":6.29,"n":14334,"o":6.35,"t":"2026-05-27T04:00:00Z","v":1657145,"vw":6.342042},{"c":6.51,"h":6.55,"l":6.25,"n":15541,"o":6.3,"t":"2026-05-28T04:00:00Z","v":1862302,"vw":6.454859},{"c":6.45,"h":6.555,"l":6.35,"n":19072,"o":6.54,"t":"2026-05-29T04:00:00Z","v":2585822,"vw":6.441728},{"c":6.79,"h":6.86,"l":6.46,"n":22821,"o":6.465,"t":"2026-06-01T04:00:00Z","v":3357674,"vw":6.694241},{"c":6.73,"h":6.94,"l":6.665,"n":20200,"o":6.76,"t":"2026-06-02T04:00:00Z","v":2455351,"vw":6.780796},{"c":6.41,"h":6.73,"l":6.335,"n":17736,"o":6.73,"t":"2026-06-03T04:00:00Z","v":2311488,"vw":6.448988},{"c":6.32,"h":6.47,"l":6.305,"n":14190,"o":6.41,"t":"2026-06-04T04:00:00Z","v":1582962,"vw":6.363462},{"c":5.91,"h":6.33,"l":5.9,"n":16830,"o":6.3,"t":"2026-06-05T04:00:00Z","v":2076982,"vw":6.072767},{"c":5.82,"h":6.0639,"l":5.775,"n":22107,"o":6,"t":"2026-06-08T04:00:00Z","v":2298709,"vw":5.844513},{"c":6.05,"h":6.215,"l":5.85,"n":25125,"o":5.9,"t":"2026-06-09T04:00:00Z","v":3839250,"vw":6.022639},{"c":5.84,"h":6.1,"l":5.81,"n":28893,"o":6,"t":"2026-06-10T04:00:00Z","v":3104622,"vw":5.886778},{"c":6.14,"h":6.2,"l":5.7,"n":23494,"o":5.84,"t":"2026-06-11T04:00:00Z","v":3434916,"vw":5.989436},{"c":6.09,"h":6.27,"l":6.07,"n":15120,"o":6.13,"t":"2026-06-12T04:00:00Z","v":1523138,"vw":6.144888},{"c":6.13,"h":6.335,"l":6.1,"n":16934,"o":6.2,"t":"2026-06-15T04:00:00Z","v":2266863,"vw":6.202215},{"c":5.92,"h":6.2,"l":5.89,"n":15808,"o":6.13,"t":"2026-06-16T04:00:00Z","v":2177508,"vw":5.988257},{"c":5.62,"h":6,"l":5.57,"n":17811,"o":5.99,"t":"2026-06-17T04:00:00Z","v":3027201,"vw":5.732026},{"c":5.65,"h":5.83,"l":5.53,"n":16143,"o":5.81,"t":"2026-06-18T04:00:00Z","v":3852556,"vw":5.660727},{"c":5.54,"h":5.68,"l":5.53,"n":13376,"o":5.59,"t":"2026-06-22T04:00:00Z","v":1688348,"vw":5.564435},{"c":5.54,"h":5.67,"l":5.45,"n":12019,"o":5.45,"t":"2026-06-23T04:00:00Z","v":1599450,"vw":5.547402},{"c":5.49,"h":5.595,"l":5.445,"n":15080,"o":5.54,"t":"2026-06-24T04:00:00Z","v":1547865,"vw":5.493001},{"c":5.23,"h":5.59,"l":5.22,"n":19279,"o":5.49,"t":"2026-06-25T04:00:00Z","v":2358433,"vw":5.331127},{"c":5.44,"h":5.46,"l":5.165,"n":17063,"o":5.2,"t":"2026-06-26T04:00:00Z","v":5716842,"vw":5.390236},{"c":5.61,"h":5.7,"l":5.45,"n":23262,"o":5.51,"t":"2026-06-29T04:00:00Z","v":3085240,"vw":5.609711},{"c":5.8,"h":5.87,"l":5.53,"n":15045,"o":5.54,"t":"2026-06-30T04:00:00Z","v":2145876,"vw":5.770614},{"c":6.37,"h":6.665,"l":5.82,"n":29748,"o":5.885,"t":"2026-07-01T04:00:00Z","v":4648457,"vw":6.419249},{"c":6.24,"h":6.445,"l":6.195,"n":19859,"o":6.35,"t":"2026-07-02T04:00:00Z","v":2489466,"vw":6.283615},{"c":6.38,"h":6.555,"l":6.19,"n":20296,"o":6.2,"t":"2026-07-06T04:00:00Z","v":2744256,"vw":6.403451},{"c":6.14,"h":6.37,"l":6.065,"n":16793,"o":6.36,"t":"2026-07-07T04:00:00Z","v":1993761,"vw":6.159914},{"c":6.05,"h":6.13,"l":5.92,"n":18153,"o":6.05,"t":"2026-07-08T04:00:00Z","v":1864371,"vw":6.04167},{"c":6.03,"h":6.085,"l":5.94,"n":16192,"o":6.03,"t":"2026-07-09T04:00:00Z","v":1415984,"vw":6.008686},{"c":5.92,"h":6.05,"l":5.86,"n":13621,"o":6.05,"t":"2026-07-10T04:00:00Z","v":1225203,"vw":5.933431},{"c":5.98,"h":6.085,"l":5.86,"n":15330,"o":5.88,"t":"2026-07-13T04:00:00Z","v":1326360,"vw":5.984084},{"c":6.01,"h":6.04,"l":5.92,"n":14542,"o":5.96,"t":"2026-07-14T04:00:00Z","v":1293733,"vw":5.981962},{"c":5.88,"h":6.1297,"l":5.82,"n":16273,"o":6.05,"t":"2026-07-15T04:00:00Z","v":1816802,"vw":5.931864},{"c":5.78,"h":5.92,"l":5.775,"n":12280,"o":5.85,"t":"2026-07-16T04:00:00Z","v":1346729,"vw":5.825922},{"c":5.66,"h":5.755,"l":5.6,"n":13668,"o":5.7,"t":"2026-07-17T04:00:00Z","v":1478228,"vw":5.67462},{"c":5.59,"h":5.7008,"l":5.47,"n":16215,"o":5.66,"t":"2026-07-20T04:00:00Z","v":1960383,"vw":5.567497},{"c":5.63,"h":5.64,"l":5.52,"n":12852,"o":5.57,"t":"2026-07-21T04:00:00Z","v":1184956,"vw":5.604449},{"c":5.36,"h":5.615,"l":5.31,"n":13314,"o":5.58,"t":"2026-07-22T04:00:00Z","v":1521223,"vw":5.388131},{"c":5.27,"h":5.36,"l":5.195,"n":13605,"o":5.3,"t":"2026-07-23T04:00:00Z","v":1722904,"vw":5.258473},{"c":5.24,"h":5.3,"l":5.18,"n":13083,"o":5.3,"t":"2026-07-24T04:00:00Z","v":1483531,"vw":5.256342},{"c":5.45,"h":5.5,"l":5.23,"n":16909,"o":5.29,"t":"2026-07-27T04:00:00Z","v":2108722,"vw":5.417775},{"c":5.6,"h":5.7,"l":5.3,"n":19339,"o":5.44,"t":"2026-07-28T04:00:00Z","v":2607523,"vw":5.541696},{"c":5.55,"h":5.735,"l":5.455,"n":23956,"o":5.54,"t":"2026-07-29T04:00:00Z","v":3209769,"vw":5.578155},{"c":5.48,"h":5.6,"l":5.4,"n":12945,"o":5.52,"t":"2026-07-30T04:00:00Z","v":1269409,"vw":5.467696},{"c":5.53,"h":5.595,"l":5.43,"n":14066,"o":5.43,"t":"2026-07-31T04:00:00Z","v":1359635,"vw":5.536374},{"c":5.68,"h":5.7,"l":5.57,"n":15319,"o":5.6,"t":"2026-08-03T04:00:00Z","v":1753758,"vw":5.668636},{"c":6,"h":6,"l":5.7,"n":16810,"o":5.7,"t":"2026-08-04T04:00:00Z","v":1933416,"vw":5.944464},{"c":5.985,"h":6,"l":5.8895,"n":14910,"o":5.98,"t":"2026-08-05T04:00:00Z","v":1430890,"vw":5.957045},{"c":5.945,"h":5.985,"l":5.87,"n":12861,"o":5.87,"t":"2026-08-06T04:00:00Z","v":1132842,"vw":5.93595},{"c":6.13,"h":6.17,"l":5.955,"n":14185,"o":6,"t":"2026-08-07T04:00:00Z","v":1291914,"vw":6.121627},{"c":5.86,"h":6.17,"l":5.86,"n":18701,"o":6.11,"t":"2026-08-10T04:00:00Z","v":1892373,"vw":5.936267},{"c":6.03,"h":6.07,"l":5.89,"n":22169,"o":5.94,"t":"2026-08-11T04:00:00Z","v":2714543,"vw":6.01966},{"c":5.72,"h":6.1,"l":5.51,"n":34009,"o":6.05,"t":"2026-08-12T04:00:00Z","v":4237216,"vw":5.691372},{"c":5.76,"h":5.895,"l":5.665,"n":15975,"o":5.8,"t":"2026-08-13T04:00:00Z","v":2238320,"vw":5.773408},{"c":5.8,"h":5.845,"l":5.645,"n":15890,"o":5.76,"t":"2026-08-14T04:00:00Z","v":1779574,"vw":5.759646},{"c":5.47,"h":5.77,"l":5.4611,"n":15993,"o":5.76,"t":"2026-08-17T04:00:00Z","v":2121550,"vw":5.5208},{"c":5.44,"h":5.555,"l":5.4,"n":14969,"o":5.47,"t":"2026-08-18T04:00:00Z","v":1563040,"vw":5.476137},{"c":5.64,"h":5.8,"l":5.61,"n":18829,"o":5.74,"t":"2026-08-19T04:00:00Z","v":2307448,"vw":5.690242},{"c":5.4,"h":5.655,"l":5.36,"n":13504,"o":5.6,"t":"2026-08-20T04:00:00Z","v":1636959,"vw":5.434927},{"c":5.34,"h":5.47,"l":5.3,"n":16124,"o":5.44,"t":"2026-08-21T04:00:00Z","v":1868644,"vw":5.350794},{"c":5.25,"h":5.36,"l":5.24,"n":16487,"o":5.36,"t":"2026-08-24T04:00:00Z","v":1913631,"vw":5.281277},{"c":5.28,"h":5.38,"l":5.2,"n":15635,"o":5.34,"t":"2026-08-25T04:00:00Z","v":1683452,"vw":5.289325},{"c":5.2,"h":5.33,"l":5.17,"n":12029,"o":5.27,"t":"2026-08-26T04:00:00Z","v":1568146,"vw":5.214732},{"c":5.32,"h":5.38,"l":5.23,"n":11847,"o":5.25,"t":"2026-08-27T04:00:00Z","v":1351517,"vw":5.316936},{"c":5.24,"h":5.36,"l":5.2,"n":12385,"o":5.36,"t":"2026-08-28T04:00:00Z","v":1444980,"vw":5.236531},{"c":5.21,"h":5.265,"l":5.15,"n":13097,"o":5.265,"t":"2026-08-31T04:00:00Z","v":1472026,"vw":5.213667},{"c":5.06,"h":5.21,"l":5.04,"n":18000,"o":5.16,"t":"2026-09-01T04:00:00Z","v":1529944,"vw":5.085226},{"c":5.1,"h":5.19,"l":5.02,"n":16515,"o":5.03,"t":"2026-09-02T04:00:00Z","v":1729520,"vw":5.111339},{"c":4.97,"h":5.15,"l":4.935,"n":16414,"o":5.11,"t":"2026-09-03T04:00:00Z","v":1946750,"vw":4.987786},{"c":5,"h":5,"l":4.86,"n":17063,"o":4.93,"t":"2026-09-04T04:00:00Z","v":2173719,"vw":4.940951},{"c":5.07,"h":5.125,"l":4.99,"n":17574,"o":5.055,"t":"2026-09-08T04:00:00Z","v":2155944,"vw":5.069622},{"c":4.93,"h":5.12,"l":4.89,"n":15375,"o":5.02,"t":"2026-09-09T04:00:00Z","v":1828077,"vw":4.95534},{"c":4.97,"h":5.06,"l":4.918,"n":16046,"o":5,"t":"2026-09-10T04:00:00Z","v":1761718,"vw":4.972955},{"c":4.95,"h":5.03,"l":4.94,"n":10440,"o":5,"t":"2026-09-11T04:00:00Z","v":1374071,"vw":4.964657},{"c":5.16,"h":5.205,"l":4.9,"n":19572,"o":4.91,"t":"2026-09-14T04:00:00Z","v":3133319,"vw":5.133157},{"c":5.11,"h":5.19,"l":5.04,"n":19846,"o":5.11,"t":"2026-09-15T04:00:00Z","v":2600281,"vw":5.099913},{"c":5.045,"h":5.14,"l":4.905,"n":17520,"o":5.1,"t":"2026-09-16T04:00:00Z","v":2418876,"vw":5.006384},{"c":5.04,"h":5.15,"l":5.01,"n":13772,"o":5.07,"t":"2026-09-17T04:00:00Z","v":1792404,"vw":5.071351},{"c":5.01,"h":5.08,"l":4.97,"n":16872,"o":5.04,"t":"2026-09-18T04:00:00Z","v":4721880,"vw":5.010614},{"c":4.93,"h":5.09,"l":4.91,"n":16109,"o":5.09,"t":"2026-09-21T04:00:00Z","v":2240162,"vw":4.956906},{"c":4.91,"h":4.99,"l":4.79,"n":15929,"o":4.99,"t":"2026-09-22T04:00:00Z","v":2279006,"vw":4.876203},{"c":4.88,"h":4.91,"l":4.76,"n":12917,"o":4.91,"t":"2026-09-23T04:00:00Z","v":1781258,"vw":4.824925},{"c":4.9,"h":4.92,"l":4.8,"n":11572,"o":4.85,"t":"2026-09-24T04:00:00Z","v":1544073,"vw":4.867967},{"c":4.79,"h":4.915,"l":4.76,"n":9257,"o":4.89,"t":"2026-09-25T04:00:00Z","v":1328285,"vw":4.8073},{"c":4.65,"h":4.805,"l":4.605,"n":15495,"o":4.8,"t":"2026-09-28T04:00:00Z","v":2543742,"vw":4.665122},{"c":4.71,"h":4.72,"l":4.61,"n":12657,"o":4.7,"t":"2026-09-29T04:00:00Z","v":1973179,"vw":4.688119},{"c":4.65,"h":4.77,"l":4.62,"n":15871,"o":4.72,"t":"2026-09-30T04:00:00Z","v":2616147,"vw":4.672042},{"c":4.71,"h":4.79,"l":4.615,"n":13986,"o":4.7,"t":"2026-10-01T04:00:00Z","v":1993473,"vw":4.70953},{"c":4.57,"h":4.78,"l":4.56,"n":13946,"o":4.76,"t":"2026-10-02T04:00:00Z","v":2359287,"vw":4.605986},{"c":4.48,"h":4.58,"l":4.46,"n":15980,"o":4.54,"t":"2026-10-05T04:00:00Z","v":2170386,"vw":4.504046},{"c":4.68,"h":4.71,"l":4.515,"n":11453,"o":4.52,"t":"2026-10-06T04:00:00Z","v":1563008,"vw":4.643749},{"c":4.69,"h":4.7,"l":4.605,"n":9702,"o":4.65,"t":"2026-10-07T04:00:00Z","v":1692345,"vw":4.658276},{"c":4.58,"h":4.73,"l":4.56,"n":11316,"o":4.66,"t":"2026-10-08T04:00:00Z","v":3228906,"vw":4.610936},{"c":4.53,"h":4.61,"l":4.46,"n":8560,"o":4.6,"t":"2026-10-09T04:00:00Z","v":1444197,"vw":4.519179},{"c":4.32,"h":4.58,"l":4.32,"n":8893,"o":4.53,"t":"2026-10-12T04:00:00Z","v":1949386,"vw":4.388888},{"c":4.27,"h":4.36,"l":4.215,"n":10552,"o":4.33,"t":"2026-10-13T04:00:00Z","v":2521780,"vw":4.277214},{"c":4.05,"h":4.22,"l":4.02,"n":17019,"o":4.2,"t":"2026-10-14T04:00:00Z","v":3721439,"vw":4.075155},{"c":4.18,"h":4.195,"l":4.02,"n":12690,"o":4.04,"t":"2026-10-15T04:00:00Z","v":2018713,"vw":4.124686},{"c":4.16,"h":4.22,"l":4.075,"n":12336,"o":4.18,"t":"2026-10-16T04:00:00Z","v":2397108,"vw":4.143925},{"c":4.18,"h":4.19,"l":4.09,"n":11608,"o":4.18,"t":"2026-10-19T04:00:00Z","v":1719460,"vw":4.155224},{"c":4.28,"h":4.36,"l":4.17,"n":9380,"o":4.18,"t":"2026-10-20T04:00:00Z","v":1803716,"vw":4.305496},{"c":4.42,"h":4.44,"l":4.26,"n":10773,"o":4.29,"t":"2026-10-21T04:00:00Z","v":1834106,"vw":4.363485},{"c":4.59,"h":4.61,"l":4.4,"n":10556,"o":4.42,"t":"2026-10-22T04:00:00Z","v":2398615,"vw":4.55335}],"volatilityBars":[{"c":5.01,"h":5.01,"l":5.01,"n":4,"o":5.01,"t":"2026-09-21T08:00:00Z","v":283,"vw":5.01},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-21T11:15:00Z","v":100,"vw":5.05},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-09-21T11:45:00Z","v":1129,"vw":5.05},{"c":5.07,"h":5.07,"l":5.07,"n":4,"o":5.07,"t":"2026-09-21T13:15:00Z","v":810,"vw":5.07},{"c":5.0614,"h":5.09,"l":5.03,"n":340,"o":5.09,"t":"2026-09-21T13:30:00Z","v":45699,"vw":5.073473},{"c":5.01,"h":5.065,"l":5,"n":308,"o":5.065,"t":"2026-09-21T13:45:00Z","v":30555,"vw":5.039836},{"c":5.02,"h":5.02,"l":5.0101,"n":116,"o":5.02,"t":"2026-09-21T14:00:00Z","v":11592,"vw":5.013852},{"c":5.02,"h":5.03,"l":5,"n":337,"o":5.015,"t":"2026-09-21T14:15:00Z","v":58607,"vw":5.014559},{"c":5.015,"h":5.02,"l":5.01,"n":246,"o":5.01,"t":"2026-09-21T14:30:00Z","v":31719,"vw":5.015321},{"c":4.925,"h":5.02,"l":4.92,"n":514,"o":5.015,"t":"2026-09-21T14:45:00Z","v":90439,"vw":4.957194},{"c":4.96,"h":4.965,"l":4.91,"n":1019,"o":4.925,"t":"2026-09-21T15:00:00Z","v":223925,"vw":4.93048},{"c":4.95,"h":4.97,"l":4.95,"n":279,"o":4.965,"t":"2026-09-21T15:15:00Z","v":18890,"vw":4.963585},{"c":4.975,"h":4.98,"l":4.955,"n":330,"o":4.955,"t":"2026-09-21T15:30:00Z","v":19684,"vw":4.970316},{"c":4.97,"h":4.99,"l":4.97,"n":397,"o":4.975,"t":"2026-09-21T15:45:00Z","v":34406,"vw":4.980978},{"c":4.985,"h":4.99,"l":4.96,"n":347,"o":4.96,"t":"2026-09-21T16:00:00Z","v":21660,"vw":4.971635},{"c":4.9845,"h":4.99,"l":4.975,"n":330,"o":4.985,"t":"2026-09-21T16:15:00Z","v":41608,"vw":4.983324},{"c":4.985,"h":4.99,"l":4.98,"n":191,"o":4.985,"t":"2026-09-21T16:30:00Z","v":10709,"vw":4.984955},{"c":4.9908,"h":5,"l":4.98,"n":215,"o":4.985,"t":"2026-09-21T16:45:00Z","v":12302,"vw":4.988832},{"c":4.985,"h":4.99,"l":4.98,"n":217,"o":4.99,"t":"2026-09-21T17:00:00Z","v":11438,"vw":4.986161},{"c":4.965,"h":4.99,"l":4.96,"n":330,"o":4.98,"t":"2026-09-21T17:15:00Z","v":39758,"vw":4.969371},{"c":4.95,"h":4.97,"l":4.94,"n":651,"o":4.96,"t":"2026-09-21T17:30:00Z","v":112990,"vw":4.955969},{"c":4.965,"h":4.965,"l":4.945,"n":854,"o":4.955,"t":"2026-09-21T17:45:00Z","v":153887,"vw":4.953085},{"c":4.975,"h":4.98,"l":4.9522,"n":654,"o":4.965,"t":"2026-09-21T18:00:00Z","v":85477,"vw":4.965222},{"c":4.955,"h":4.975,"l":4.95,"n":523,"o":4.975,"t":"2026-09-21T18:15:00Z","v":46473,"vw":4.962732},{"c":4.94,"h":4.96,"l":4.94,"n":777,"o":4.955,"t":"2026-09-21T18:30:00Z","v":68851,"vw":4.949099},{"c":4.95,"h":4.955,"l":4.94,"n":742,"o":4.94,"t":"2026-09-21T18:45:00Z","v":50701,"vw":4.945917},{"c":4.955,"h":4.96,"l":4.95,"n":614,"o":4.95,"t":"2026-09-21T19:00:00Z","v":61161,"vw":4.954593},{"c":4.955,"h":4.96,"l":4.95,"n":645,"o":4.95,"t":"2026-09-21T19:15:00Z","v":40166,"vw":4.952299},{"c":4.96,"h":4.975,"l":4.955,"n":1237,"o":4.955,"t":"2026-09-21T19:30:00Z","v":141359,"vw":4.963115},{"c":4.935,"h":4.965,"l":4.93,"n":3007,"o":4.965,"t":"2026-09-21T19:45:00Z","v":456096,"vw":4.947963},{"c":4.95,"h":4.95,"l":4.93,"n":57,"o":4.93,"t":"2026-09-21T20:00:00Z","v":299064,"vw":4.930561},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-09-21T20:15:00Z","v":400,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-21T21:45:00Z","v":149,"vw":4.95},{"c":4.9175,"h":4.9175,"l":4.9175,"n":1,"o":4.9175,"t":"2026-09-21T22:30:00Z","v":200,"vw":4.9175},{"c":5.07,"h":5.07,"l":5.07,"n":3,"o":5.07,"t":"2026-09-22T08:00:00Z","v":220,"vw":5.07},{"c":4.94,"h":4.94,"l":4.94,"n":2,"o":4.94,"t":"2026-09-22T08:15:00Z","v":203,"vw":4.94},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-22T09:00:00Z","v":200,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-09-22T10:30:00Z","v":2800,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-09-22T11:30:00Z","v":300,"vw":4.95},{"c":4.93,"h":4.99,"l":4.91,"n":386,"o":4.99,"t":"2026-09-22T13:30:00Z","v":95556,"vw":4.959907},{"c":4.91,"h":4.9398,"l":4.905,"n":389,"o":4.92,"t":"2026-09-22T13:45:00Z","v":79117,"vw":4.916341},{"c":4.915,"h":4.935,"l":4.905,"n":453,"o":4.92,"t":"2026-09-22T14:00:00Z","v":67509,"vw":4.916601},{"c":4.87,"h":4.92,"l":4.87,"n":498,"o":4.915,"t":"2026-09-22T14:15:00Z","v":42039,"vw":4.898677},{"c":4.825,"h":4.88,"l":4.825,"n":712,"o":4.875,"t":"2026-09-22T14:30:00Z","v":117154,"vw":4.860725},{"c":4.815,"h":4.84,"l":4.81,"n":518,"o":4.825,"t":"2026-09-22T14:45:00Z","v":60641,"vw":4.82686},{"c":4.815,"h":4.82,"l":4.79,"n":693,"o":4.815,"t":"2026-09-22T15:00:00Z","v":114800,"vw":4.804939},{"c":4.8186,"h":4.8291,"l":4.81,"n":454,"o":4.82,"t":"2026-09-22T15:15:00Z","v":47462,"vw":4.818212},{"c":4.8,"h":4.82,"l":4.79,"n":638,"o":4.81,"t":"2026-09-22T15:30:00Z","v":40069,"vw":4.804496},{"c":4.795,"h":4.8,"l":4.79,"n":479,"o":4.795,"t":"2026-09-22T15:45:00Z","v":31633,"vw":4.797097},{"c":4.825,"h":4.831,"l":4.795,"n":466,"o":4.795,"t":"2026-09-22T16:00:00Z","v":105976,"vw":4.815764},{"c":4.835,"h":4.85,"l":4.825,"n":455,"o":4.825,"t":"2026-09-22T16:15:00Z","v":48899,"vw":4.83209},{"c":4.845,"h":4.85,"l":4.83,"n":446,"o":4.84,"t":"2026-09-22T16:30:00Z","v":52740,"vw":4.842891},{"c":4.845,"h":4.865,"l":4.84,"n":459,"o":4.85,"t":"2026-09-22T16:45:00Z","v":37946,"vw":4.849409},{"c":4.845,"h":4.85,"l":4.8391,"n":353,"o":4.845,"t":"2026-09-22T17:00:00Z","v":25261,"vw":4.843981},{"c":4.855,"h":4.86,"l":4.845,"n":358,"o":4.845,"t":"2026-09-22T17:15:00Z","v":29225,"vw":4.853966},{"c":4.85,"h":4.865,"l":4.85,"n":373,"o":4.855,"t":"2026-09-22T17:30:00Z","v":49983,"vw":4.852848},{"c":4.855,"h":4.86,"l":4.84,"n":802,"o":4.855,"t":"2026-09-22T17:45:00Z","v":105506,"vw":4.849608},{"c":4.855,"h":4.875,"l":4.85,"n":548,"o":4.855,"t":"2026-09-22T18:00:00Z","v":39719,"vw":4.861334},{"c":4.855,"h":4.86,"l":4.845,"n":482,"o":4.855,"t":"2026-09-22T18:15:00Z","v":31115,"vw":4.852522},{"c":4.85,"h":4.86,"l":4.845,"n":602,"o":4.855,"t":"2026-09-22T18:30:00Z","v":52083,"vw":4.849726},{"c":4.855,"h":4.855,"l":4.85,"n":459,"o":4.85,"t":"2026-09-22T18:45:00Z","v":33038,"vw":4.852981},{"c":4.85,"h":4.87,"l":4.85,"n":640,"o":4.855,"t":"2026-09-22T19:00:00Z","v":75539,"vw":4.862796},{"c":4.88,"h":4.885,"l":4.85,"n":671,"o":4.855,"t":"2026-09-22T19:15:00Z","v":81951,"vw":4.862892},{"c":4.915,"h":4.92,"l":4.88,"n":965,"o":4.885,"t":"2026-09-22T19:30:00Z","v":175680,"vw":4.904216},{"c":4.93,"h":4.93,"l":4.9,"n":2455,"o":4.92,"t":"2026-09-22T19:45:00Z","v":321089,"vw":4.918114},{"c":4.93,"h":4.93,"l":4.91,"n":28,"o":4.91,"t":"2026-09-22T20:00:00Z","v":304586,"vw":4.910033},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-09-22T20:15:00Z","v":1000,"vw":4.93},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-23T08:45:00Z","v":185,"vw":5.04},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-09-23T11:30:00Z","v":310,"vw":4.93},{"c":4.9622,"h":4.9622,"l":4.9622,"n":1,"o":4.9622,"t":"2026-09-23T11:45:00Z","v":400,"vw":4.9622},{"c":4.875,"h":4.91,"l":4.855,"n":223,"o":4.91,"t":"2026-09-23T13:30:00Z","v":36590,"vw":4.886821},{"c":4.85,"h":4.88,"l":4.85,"n":251,"o":4.875,"t":"2026-09-23T13:45:00Z","v":31669,"vw":4.868537},{"c":4.83,"h":4.855,"l":4.81,"n":393,"o":4.85,"t":"2026-09-23T14:00:00Z","v":59325,"vw":4.833737},{"c":4.825,"h":4.8391,"l":4.815,"n":351,"o":4.835,"t":"2026-09-23T14:15:00Z","v":26003,"vw":4.828125},{"c":4.83,"h":4.84,"l":4.8201,"n":379,"o":4.825,"t":"2026-09-23T14:30:00Z","v":30286,"vw":4.831381},{"c":4.825,"h":4.8384,"l":4.805,"n":568,"o":4.835,"t":"2026-09-23T14:45:00Z","v":102253,"vw":4.819359},{"c":4.825,"h":4.8292,"l":4.81,"n":402,"o":4.825,"t":"2026-09-23T15:00:00Z","v":42622,"vw":4.822034},{"c":4.81,"h":4.83,"l":4.805,"n":487,"o":4.825,"t":"2026-09-23T15:15:00Z","v":61753,"vw":4.815687},{"c":4.8235,"h":4.83,"l":4.805,"n":267,"o":4.81,"t":"2026-09-23T15:30:00Z","v":41907,"vw":4.816423},{"c":4.83,"h":4.83,"l":4.81,"n":285,"o":4.825,"t":"2026-09-23T15:45:00Z","v":25939,"vw":4.821632},{"c":4.83,"h":4.835,"l":4.82,"n":345,"o":4.82,"t":"2026-09-23T16:00:00Z","v":47671,"vw":4.826872},{"c":4.815,"h":4.825,"l":4.8,"n":617,"o":4.825,"t":"2026-09-23T16:15:00Z","v":158311,"vw":4.810202},{"c":4.815,"h":4.82,"l":4.81,"n":347,"o":4.815,"t":"2026-09-23T16:30:00Z","v":23656,"vw":4.814848},{"c":4.8,"h":4.82,"l":4.8,"n":433,"o":4.81,"t":"2026-09-23T16:45:00Z","v":46079,"vw":4.806136},{"c":4.805,"h":4.815,"l":4.8,"n":406,"o":4.8,"t":"2026-09-23T17:00:00Z","v":26018,"vw":4.807395},{"c":4.8,"h":4.81,"l":4.8,"n":502,"o":4.805,"t":"2026-09-23T17:15:00Z","v":55819,"vw":4.80245},{"c":4.78,"h":4.805,"l":4.765,"n":649,"o":4.8,"t":"2026-09-23T17:30:00Z","v":95885,"vw":4.783213},{"c":4.785,"h":4.79,"l":4.78,"n":285,"o":4.79,"t":"2026-09-23T17:45:00Z","v":19837,"vw":4.784272},{"c":4.79,"h":4.79,"l":4.775,"n":405,"o":4.785,"t":"2026-09-23T18:00:00Z","v":51820,"vw":4.783959},{"c":4.78,"h":4.79,"l":4.78,"n":244,"o":4.785,"t":"2026-09-23T18:15:00Z","v":30768,"vw":4.785053},{"c":4.765,"h":4.785,"l":4.76,"n":469,"o":4.78,"t":"2026-09-23T18:30:00Z","v":49754,"vw":4.774027},{"c":4.775,"h":4.78,"l":4.76,"n":392,"o":4.76,"t":"2026-09-23T18:45:00Z","v":26317,"vw":4.770246},{"c":4.79,"h":4.79,"l":4.765,"n":484,"o":4.775,"t":"2026-09-23T19:00:00Z","v":71380,"vw":4.778095},{"c":4.795,"h":4.8,"l":4.785,"n":472,"o":4.785,"t":"2026-09-23T19:15:00Z","v":37593,"vw":4.792141},{"c":4.815,"h":4.8155,"l":4.795,"n":751,"o":4.8,"t":"2026-09-23T19:30:00Z","v":83529,"vw":4.807369},{"c":4.89,"h":4.89,"l":4.81,"n":2256,"o":4.815,"t":"2026-09-23T19:45:00Z","v":288459,"vw":4.861093},{"c":4.9,"h":4.9,"l":4.88,"n":26,"o":4.88,"t":"2026-09-23T20:00:00Z","v":204242,"vw":4.880112},{"c":4.9,"h":4.9,"l":4.86,"n":2,"o":4.86,"t":"2026-09-24T08:00:00Z","v":200,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-24T12:30:00Z","v":100,"vw":4.88},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-24T13:00:00Z","v":271,"vw":4.75},{"c":4.86,"h":4.9,"l":4.86,"n":16,"o":4.9,"t":"2026-09-24T13:15:00Z","v":1100,"vw":4.865714},{"c":4.87,"h":4.92,"l":4.8455,"n":371,"o":4.85,"t":"2026-09-24T13:30:00Z","v":87241,"vw":4.8761},{"c":4.88,"h":4.88,"l":4.845,"n":337,"o":4.86,"t":"2026-09-24T13:45:00Z","v":92305,"vw":4.860588},{"c":4.89,"h":4.89,"l":4.87,"n":261,"o":4.875,"t":"2026-09-24T14:00:00Z","v":23548,"vw":4.877334},{"c":4.865,"h":4.885,"l":4.855,"n":360,"o":4.885,"t":"2026-09-24T14:15:00Z","v":32133,"vw":4.872122},{"c":4.84,"h":4.865,"l":4.84,"n":329,"o":4.86,"t":"2026-09-24T14:30:00Z","v":16171,"vw":4.856375},{"c":4.825,"h":4.845,"l":4.825,"n":493,"o":4.845,"t":"2026-09-24T14:45:00Z","v":22404,"vw":4.837696},{"c":4.845,"h":4.85,"l":4.825,"n":450,"o":4.825,"t":"2026-09-24T15:00:00Z","v":67820,"vw":4.844395},{"c":4.81,"h":4.855,"l":4.805,"n":539,"o":4.841,"t":"2026-09-24T15:15:00Z","v":42311,"vw":4.826158},{"c":4.825,"h":4.835,"l":4.805,"n":383,"o":4.805,"t":"2026-09-24T15:30:00Z","v":53747,"vw":4.825466},{"c":4.835,"h":4.84,"l":4.81,"n":338,"o":4.825,"t":"2026-09-24T15:45:00Z","v":51896,"vw":4.827437},{"c":4.825,"h":4.835,"l":4.8,"n":379,"o":4.835,"t":"2026-09-24T16:00:00Z","v":85848,"vw":4.810566},{"c":4.865,"h":4.89,"l":4.825,"n":597,"o":4.83,"t":"2026-09-24T16:15:00Z","v":69117,"vw":4.854246},{"c":4.87,"h":4.88,"l":4.855,"n":301,"o":4.865,"t":"2026-09-24T16:30:00Z","v":18081,"vw":4.866071},{"c":4.86,"h":4.88,"l":4.86,"n":237,"o":4.865,"t":"2026-09-24T16:45:00Z","v":18941,"vw":4.869157},{"c":4.88,"h":4.88,"l":4.855,"n":331,"o":4.86,"t":"2026-09-24T17:00:00Z","v":24955,"vw":4.861766},{"c":4.875,"h":4.89,"l":4.87,"n":462,"o":4.875,"t":"2026-09-24T17:15:00Z","v":142210,"vw":4.879412},{"c":4.865,"h":4.88,"l":4.86,"n":278,"o":4.875,"t":"2026-09-24T17:30:00Z","v":13556,"vw":4.867134},{"c":4.875,"h":4.88,"l":4.86,"n":290,"o":4.86,"t":"2026-09-24T17:45:00Z","v":18122,"vw":4.870361},{"c":4.89,"h":4.89,"l":4.865,"n":301,"o":4.88,"t":"2026-09-24T18:00:00Z","v":19781,"vw":4.875023},{"c":4.87,"h":4.895,"l":4.87,"n":354,"o":4.89,"t":"2026-09-24T18:15:00Z","v":32885,"vw":4.882532},{"c":4.87,"h":4.885,"l":4.855,"n":336,"o":4.87,"t":"2026-09-24T18:30:00Z","v":49313,"vw":4.863769},{"c":4.88,"h":4.89,"l":4.87,"n":221,"o":4.875,"t":"2026-09-24T18:45:00Z","v":23447,"vw":4.879701},{"c":4.885,"h":4.89,"l":4.87,"n":357,"o":4.88,"t":"2026-09-24T19:00:00Z","v":19755,"vw":4.879888},{"c":4.88,"h":4.9,"l":4.875,"n":440,"o":4.88,"t":"2026-09-24T19:15:00Z","v":41145,"vw":4.886242},{"c":4.895,"h":4.9,"l":4.875,"n":651,"o":4.88,"t":"2026-09-24T19:30:00Z","v":98393,"vw":4.887857},{"c":4.9,"h":4.9,"l":4.88,"n":1406,"o":4.895,"t":"2026-09-24T19:45:00Z","v":201055,"vw":4.891055},{"c":4.9,"h":4.9,"l":4.9,"n":17,"o":4.9,"t":"2026-09-24T20:00:00Z","v":156995,"vw":4.9},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-09-24T23:30:00Z","v":700,"vw":4.81},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-25T09:15:00Z","v":234,"vw":4.83},{"c":4.9692,"h":4.9692,"l":4.9692,"n":1,"o":4.9692,"t":"2026-09-25T12:00:00Z","v":500,"vw":4.9692},{"c":4.91,"h":4.915,"l":4.88,"n":211,"o":4.89,"t":"2026-09-25T13:30:00Z","v":35762,"vw":4.894974},{"c":4.9,"h":4.905,"l":4.89,"n":298,"o":4.9,"t":"2026-09-25T13:45:00Z","v":33600,"vw":4.894765},{"c":4.855,"h":4.9,"l":4.84,"n":314,"o":4.9,"t":"2026-09-25T14:00:00Z","v":30627,"vw":4.864518},{"c":4.855,"h":4.866,"l":4.85,"n":318,"o":4.855,"t":"2026-09-25T14:15:00Z","v":26082,"vw":4.85843},{"c":4.845,"h":4.86,"l":4.845,"n":262,"o":4.855,"t":"2026-09-25T14:30:00Z","v":18708,"vw":4.851857},{"c":4.85,"h":4.85,"l":4.835,"n":217,"o":4.845,"t":"2026-09-25T14:45:00Z","v":10210,"vw":4.84333},{"c":4.845,"h":4.855,"l":4.835,"n":299,"o":4.845,"t":"2026-09-25T15:00:00Z","v":28533,"vw":4.845664},{"c":4.83,"h":4.85,"l":4.83,"n":239,"o":4.845,"t":"2026-09-25T15:15:00Z","v":27010,"vw":4.843344},{"c":4.825,"h":4.845,"l":4.825,"n":265,"o":4.83,"t":"2026-09-25T15:30:00Z","v":23033,"vw":4.835958},{"c":4.835,"h":4.84,"l":4.815,"n":244,"o":4.825,"t":"2026-09-25T15:45:00Z","v":16389,"vw":4.824123},{"c":4.855,"h":4.8699,"l":4.84,"n":317,"o":4.84,"t":"2026-09-25T16:00:00Z","v":24590,"vw":4.849726},{"c":4.84,"h":4.87,"l":4.84,"n":274,"o":4.86,"t":"2026-09-25T16:15:00Z","v":21514,"vw":4.856879},{"c":4.835,"h":4.8499,"l":4.83,"n":211,"o":4.845,"t":"2026-09-25T16:30:00Z","v":15564,"vw":4.836345},{"c":4.82,"h":4.83,"l":4.82,"n":185,"o":4.83,"t":"2026-09-25T16:45:00Z","v":11424,"vw":4.82461},{"c":4.82,"h":4.83,"l":4.81,"n":206,"o":4.82,"t":"2026-09-25T17:00:00Z","v":9435,"vw":4.818351},{"c":4.805,"h":4.82,"l":4.805,"n":249,"o":4.8191,"t":"2026-09-25T17:15:00Z","v":23917,"vw":4.813714},{"c":4.815,"h":4.82,"l":4.8,"n":340,"o":4.805,"t":"2026-09-25T17:30:00Z","v":40035,"vw":4.808826},{"c":4.815,"h":4.82,"l":4.81,"n":193,"o":4.815,"t":"2026-09-25T17:45:00Z","v":16016,"vw":4.813711},{"c":4.815,"h":4.82,"l":4.805,"n":296,"o":4.82,"t":"2026-09-25T18:00:00Z","v":30731,"vw":4.810676},{"c":4.81,"h":4.815,"l":4.8,"n":274,"o":4.81,"t":"2026-09-25T18:15:00Z","v":28834,"vw":4.810005},{"c":4.805,"h":4.81,"l":4.8,"n":257,"o":4.8,"t":"2026-09-25T18:30:00Z","v":21220,"vw":4.804872},{"c":4.805,"h":4.81,"l":4.8,"n":405,"o":4.805,"t":"2026-09-25T18:45:00Z","v":40335,"vw":4.80193},{"c":4.795,"h":4.805,"l":4.78,"n":377,"o":4.8,"t":"2026-09-25T19:00:00Z","v":43509,"vw":4.792738},{"c":4.78,"h":4.795,"l":4.78,"n":296,"o":4.795,"t":"2026-09-25T19:15:00Z","v":44401,"vw":4.782731},{"c":4.775,"h":4.785,"l":4.77,"n":653,"o":4.78,"t":"2026-09-25T19:30:00Z","v":111170,"vw":4.779748},{"c":4.8,"h":4.81,"l":4.76,"n":1668,"o":4.775,"t":"2026-09-25T19:45:00Z","v":337187,"vw":4.787155},{"c":4.79,"h":4.8,"l":4.79,"n":29,"o":4.79,"t":"2026-09-25T20:00:00Z","v":240818,"vw":4.790012},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-25T21:00:00Z","v":1500,"vw":4.82},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-09-25T21:15:00Z","v":200,"vw":4.82},{"c":4.8035,"h":4.8035,"l":4.8035,"n":1,"o":4.8035,"t":"2026-09-25T22:30:00Z","v":600,"vw":4.8035},{"c":4.8046,"h":4.8046,"l":4.8046,"n":1,"o":4.8046,"t":"2026-09-25T22:45:00Z","v":100,"vw":4.8046},{"c":4.8,"h":4.86,"l":4.79,"n":69,"o":4.79,"t":"2026-09-28T08:00:00Z","v":11740,"vw":4.838773},{"c":4.84,"h":4.84,"l":4.78,"n":23,"o":4.79,"t":"2026-09-28T09:00:00Z","v":1082,"vw":4.793713},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-09-28T09:45:00Z","v":200,"vw":4.79},{"c":4.85,"h":4.91,"l":4.85,"n":6,"o":4.91,"t":"2026-09-28T11:15:00Z","v":1707,"vw":4.90275},{"c":4.87,"h":4.87,"l":4.85,"n":7,"o":4.85,"t":"2026-09-28T11:45:00Z","v":846,"vw":4.86138},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-28T12:00:00Z","v":400,"vw":4.79},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-09-28T12:15:00Z","v":230,"vw":4.86},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-28T12:45:00Z","v":140,"vw":4.8},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-09-28T13:15:00Z","v":110,"vw":4.85},{"c":4.71,"h":4.805,"l":4.6901,"n":612,"o":4.8,"t":"2026-09-28T13:30:00Z","v":120227,"vw":4.733511},{"c":4.69,"h":4.72,"l":4.69,"n":378,"o":4.71,"t":"2026-09-28T13:45:00Z","v":84562,"vw":4.70253},{"c":4.715,"h":4.735,"l":4.69,"n":366,"o":4.695,"t":"2026-09-28T14:00:00Z","v":68410,"vw":4.711695},{"c":4.73,"h":4.73,"l":4.715,"n":329,"o":4.715,"t":"2026-09-28T14:15:00Z","v":38936,"vw":4.72377},{"c":4.7,"h":4.7299,"l":4.7,"n":351,"o":4.725,"t":"2026-09-28T14:30:00Z","v":61873,"vw":4.722167},{"c":4.7,"h":4.71,"l":4.69,"n":400,"o":4.7,"t":"2026-09-28T14:45:00Z","v":83506,"vw":4.700419},{"c":4.705,"h":4.705,"l":4.695,"n":259,"o":4.695,"t":"2026-09-28T15:00:00Z","v":27632,"vw":4.699602},{"c":4.705,"h":4.71,"l":4.7,"n":173,"o":4.702,"t":"2026-09-28T15:15:00Z","v":19945,"vw":4.707087},{"c":4.7001,"h":4.71,"l":4.695,"n":276,"o":4.71,"t":"2026-09-28T15:30:00Z","v":37982,"vw":4.699014},{"c":4.7,"h":4.7091,"l":4.695,"n":184,"o":4.705,"t":"2026-09-28T15:45:00Z","v":17699,"vw":4.701057},{"c":4.69,"h":4.71,"l":4.69,"n":371,"o":4.705,"t":"2026-09-28T16:00:00Z","v":80617,"vw":4.702378},{"c":4.73,"h":4.735,"l":4.685,"n":550,"o":4.695,"t":"2026-09-28T16:15:00Z","v":121225,"vw":4.705339},{"c":4.685,"h":4.72,"l":4.685,"n":257,"o":4.72,"t":"2026-09-28T16:30:00Z","v":19202,"vw":4.704134},{"c":4.68,"h":4.69,"l":4.67,"n":290,"o":4.685,"t":"2026-09-28T16:45:00Z","v":63289,"vw":4.680652},{"c":4.685,"h":4.695,"l":4.665,"n":464,"o":4.68,"t":"2026-09-28T17:00:00Z","v":46503,"vw":4.679963},{"c":4.6339,"h":4.68,"l":4.625,"n":812,"o":4.68,"t":"2026-09-28T17:15:00Z","v":177783,"vw":4.647159},{"c":4.645,"h":4.655,"l":4.63,"n":481,"o":4.635,"t":"2026-09-28T17:30:00Z","v":51231,"vw":4.644675},{"c":4.625,"h":4.65,"l":4.625,"n":384,"o":4.6497,"t":"2026-09-28T17:45:00Z","v":33791,"vw":4.636218},{"c":4.63,"h":4.64,"l":4.62,"n":419,"o":4.625,"t":"2026-09-28T18:00:00Z","v":37517,"vw":4.629036},{"c":4.625,"h":4.64,"l":4.62,"n":558,"o":4.635,"t":"2026-09-28T18:15:00Z","v":45688,"vw":4.629367},{"c":4.635,"h":4.64,"l":4.62,"n":564,"o":4.625,"t":"2026-09-28T18:30:00Z","v":35934,"vw":4.631586},{"c":4.635,"h":4.65,"l":4.63,"n":461,"o":4.64,"t":"2026-09-28T18:45:00Z","v":40859,"vw":4.638781},{"c":4.615,"h":4.64,"l":4.605,"n":1015,"o":4.635,"t":"2026-09-28T19:00:00Z","v":145487,"vw":4.621706},{"c":4.625,"h":4.635,"l":4.61,"n":839,"o":4.62,"t":"2026-09-28T19:15:00Z","v":126357,"vw":4.624814},{"c":4.645,"h":4.65,"l":4.615,"n":1115,"o":4.63,"t":"2026-09-28T19:30:00Z","v":198557,"vw":4.631885},{"c":4.66,"h":4.66,"l":4.63,"n":2773,"o":4.645,"t":"2026-09-28T19:45:00Z","v":433505,"vw":4.648797},{"c":4.65,"h":4.68,"l":4.65,"n":35,"o":4.66,"t":"2026-09-28T20:00:00Z","v":276291,"vw":4.650821},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-09-28T21:15:00Z","v":1348,"vw":4.61},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-09-28T22:00:00Z","v":102,"vw":4.7},{"c":4.7,"h":4.7,"l":4.61,"n":13,"o":4.61,"t":"2026-09-28T22:30:00Z","v":872,"vw":4.6775},{"c":4.7,"h":4.7,"l":4.69,"n":4,"o":4.69,"t":"2026-09-28T22:45:00Z","v":1443,"vw":4.695274},{"c":4.78,"h":4.78,"l":4.65,"n":8,"o":4.77,"t":"2026-09-29T08:00:00Z","v":1023,"vw":4.717403},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-09-29T08:15:00Z","v":210,"vw":4.75},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-09-29T10:45:00Z","v":200,"vw":4.69},{"c":4.7,"h":4.71,"l":4.7,"n":4,"o":4.71,"t":"2026-09-29T11:00:00Z","v":9707,"vw":4.70103},{"c":4.7605,"h":4.7605,"l":4.76,"n":2,"o":4.76,"t":"2026-09-29T11:45:00Z","v":315,"vw":4.760262},{"c":4.6414,"h":4.7,"l":4.61,"n":471,"o":4.7,"t":"2026-09-29T13:30:00Z","v":78837,"vw":4.653582},{"c":4.63,"h":4.66,"l":4.63,"n":252,"o":4.645,"t":"2026-09-29T13:45:00Z","v":83397,"vw":4.64909},{"c":4.655,"h":4.655,"l":4.63,"n":237,"o":4.635,"t":"2026-09-29T14:00:00Z","v":24264,"vw":4.643233},{"c":4.66,"h":4.67,"l":4.6514,"n":293,"o":4.655,"t":"2026-09-29T14:15:00Z","v":30024,"vw":4.659736},{"c":4.655,"h":4.67,"l":4.6501,"n":372,"o":4.665,"t":"2026-09-29T14:30:00Z","v":37977,"vw":4.660722},{"c":4.685,"h":4.69,"l":4.65,"n":565,"o":4.6596,"t":"2026-09-29T14:45:00Z","v":84165,"vw":4.666654},{"c":4.66,"h":4.685,"l":4.6531,"n":314,"o":4.68,"t":"2026-09-29T15:00:00Z","v":54119,"vw":4.668713},{"c":4.665,"h":4.67,"l":4.655,"n":300,"o":4.66,"t":"2026-09-29T15:15:00Z","v":27365,"vw":4.662026},{"c":4.675,"h":4.68,"l":4.66,"n":324,"o":4.665,"t":"2026-09-29T15:30:00Z","v":30245,"vw":4.671654},{"c":4.665,"h":4.69,"l":4.665,"n":414,"o":4.68,"t":"2026-09-29T15:45:00Z","v":41914,"vw":4.673736},{"c":4.665,"h":4.67,"l":4.66,"n":156,"o":4.6699,"t":"2026-09-29T16:00:00Z","v":9456,"vw":4.666266},{"c":4.665,"h":4.67,"l":4.66,"n":200,"o":4.66,"t":"2026-09-29T16:15:00Z","v":11860,"vw":4.664354},{"c":4.655,"h":4.67,"l":4.65,"n":363,"o":4.66,"t":"2026-09-29T16:30:00Z","v":41191,"vw":4.655988},{"c":4.66,"h":4.67,"l":4.65,"n":315,"o":4.655,"t":"2026-09-29T16:45:00Z","v":27523,"vw":4.660103},{"c":4.66,"h":4.6691,"l":4.655,"n":512,"o":4.66,"t":"2026-09-29T17:00:00Z","v":39601,"vw":4.658336},{"c":4.6699,"h":4.6699,"l":4.6501,"n":296,"o":4.66,"t":"2026-09-29T17:15:00Z","v":42613,"vw":4.65581},{"c":4.665,"h":4.67,"l":4.66,"n":255,"o":4.67,"t":"2026-09-29T17:30:00Z","v":12331,"vw":4.665853},{"c":4.675,"h":4.68,"l":4.665,"n":323,"o":4.665,"t":"2026-09-29T17:45:00Z","v":25623,"vw":4.673034},{"c":4.68,"h":4.695,"l":4.675,"n":418,"o":4.68,"t":"2026-09-29T18:00:00Z","v":51808,"vw":4.685359},{"c":4.695,"h":4.707,"l":4.68,"n":645,"o":4.685,"t":"2026-09-29T18:15:00Z","v":90709,"vw":4.695709},{"c":4.7,"h":4.71,"l":4.68,"n":375,"o":4.695,"t":"2026-09-29T18:30:00Z","v":37861,"vw":4.693027},{"c":4.705,"h":4.715,"l":4.7,"n":400,"o":4.705,"t":"2026-09-29T18:45:00Z","v":36097,"vw":4.707763},{"c":4.705,"h":4.71,"l":4.7,"n":313,"o":4.705,"t":"2026-09-29T19:00:00Z","v":30075,"vw":4.702869},{"c":4.705,"h":4.71,"l":4.7,"n":443,"o":4.705,"t":"2026-09-29T19:15:00Z","v":30478,"vw":4.704955},{"c":4.705,"h":4.71,"l":4.7,"n":673,"o":4.7,"t":"2026-09-29T19:30:00Z","v":60430,"vw":4.705069},{"c":4.7,"h":4.72,"l":4.695,"n":3018,"o":4.705,"t":"2026-09-29T19:45:00Z","v":610879,"vw":4.705188},{"c":4.71,"h":4.73,"l":4.71,"n":34,"o":4.71,"t":"2026-09-29T20:00:00Z","v":293921,"vw":4.710145},{"c":4.686,"h":4.686,"l":4.686,"n":1,"o":4.686,"t":"2026-09-29T20:45:00Z","v":200,"vw":4.686},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-29T21:15:00Z","v":165,"vw":4.72},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-09-30T08:00:00Z","v":529,"vw":4.75},{"c":4.72,"h":4.75,"l":4.72,"n":7,"o":4.75,"t":"2026-09-30T11:00:00Z","v":5363,"vw":4.748302},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-09-30T11:45:00Z","v":100,"vw":4.7},{"c":4.66,"h":4.68,"l":4.66,"n":7,"o":4.68,"t":"2026-09-30T12:45:00Z","v":1137,"vw":4.674467},{"c":4.69,"h":4.69,"l":4.66,"n":7,"o":4.68,"t":"2026-09-30T13:00:00Z","v":1518,"vw":4.671667},{"c":4.715,"h":4.73,"l":4.69,"n":276,"o":4.73,"t":"2026-09-30T13:30:00Z","v":48982,"vw":4.712577},{"c":4.725,"h":4.73,"l":4.71,"n":343,"o":4.72,"t":"2026-09-30T13:45:00Z","v":22650,"vw":4.720243},{"c":4.745,"h":4.75,"l":4.72,"n":472,"o":4.725,"t":"2026-09-30T14:00:00Z","v":58301,"vw":4.735737},{"c":4.725,"h":4.7481,"l":4.715,"n":303,"o":4.745,"t":"2026-09-30T14:15:00Z","v":21692,"vw":4.736881},{"c":4.735,"h":4.745,"l":4.72,"n":290,"o":4.725,"t":"2026-09-30T14:30:00Z","v":40615,"vw":4.731075},{"c":4.74,"h":4.75,"l":4.73,"n":285,"o":4.735,"t":"2026-09-30T14:45:00Z","v":20895,"vw":4.740009},{"c":4.74,"h":4.7492,"l":4.735,"n":258,"o":4.74,"t":"2026-09-30T15:00:00Z","v":20176,"vw":4.740367},{"c":4.755,"h":4.7588,"l":4.72,"n":323,"o":4.735,"t":"2026-09-30T15:15:00Z","v":59123,"vw":4.743272},{"c":4.75,"h":4.77,"l":4.75,"n":279,"o":4.755,"t":"2026-09-30T15:30:00Z","v":27045,"vw":4.760227},{"c":4.72,"h":4.76,"l":4.72,"n":341,"o":4.75,"t":"2026-09-30T15:45:00Z","v":31920,"vw":4.74034},{"c":4.72,"h":4.73,"l":4.72,"n":332,"o":4.725,"t":"2026-09-30T16:00:00Z","v":36082,"vw":4.724476},{"c":4.725,"h":4.73,"l":4.715,"n":488,"o":4.72,"t":"2026-09-30T16:15:00Z","v":52591,"vw":4.721754},{"c":4.725,"h":4.73,"l":4.72,"n":395,"o":4.725,"t":"2026-09-30T16:30:00Z","v":31235,"vw":4.726154},{"c":4.725,"h":4.73,"l":4.72,"n":372,"o":4.725,"t":"2026-09-30T16:45:00Z","v":55405,"vw":4.722485},{"c":4.7,"h":4.725,"l":4.7,"n":503,"o":4.725,"t":"2026-09-30T17:00:00Z","v":48707,"vw":4.710141},{"c":4.685,"h":4.7,"l":4.68,"n":649,"o":4.7,"t":"2026-09-30T17:15:00Z","v":91575,"vw":4.690014},{"c":4.705,"h":4.705,"l":4.68,"n":416,"o":4.68,"t":"2026-09-30T17:30:00Z","v":43285,"vw":4.690733},{"c":4.68,"h":4.705,"l":4.68,"n":388,"o":4.7,"t":"2026-09-30T17:45:00Z","v":70243,"vw":4.691311},{"c":4.675,"h":4.685,"l":4.67,"n":499,"o":4.68,"t":"2026-09-30T18:00:00Z","v":41054,"vw":4.678921},{"c":4.675,"h":4.68,"l":4.67,"n":326,"o":4.675,"t":"2026-09-30T18:15:00Z","v":21228,"vw":4.673936},{"c":4.685,"h":4.695,"l":4.67,"n":792,"o":4.675,"t":"2026-09-30T18:30:00Z","v":103667,"vw":4.683201},{"c":4.685,"h":4.69,"l":4.67,"n":756,"o":4.69,"t":"2026-09-30T18:45:00Z","v":100084,"vw":4.678067},{"c":4.675,"h":4.6898,"l":4.67,"n":512,"o":4.685,"t":"2026-09-30T19:00:00Z","v":36869,"vw":4.67587},{"c":4.66,"h":4.68,"l":4.66,"n":796,"o":4.67,"t":"2026-09-30T19:15:00Z","v":77675,"vw":4.66755},{"c":4.64,"h":4.675,"l":4.63,"n":1813,"o":4.66,"t":"2026-09-30T19:30:00Z","v":286803,"vw":4.652128},{"c":4.645,"h":4.655,"l":4.62,"n":3141,"o":4.645,"t":"2026-09-30T19:45:00Z","v":553988,"vw":4.638182},{"c":4.69,"h":4.69,"l":4.65,"n":38,"o":4.65,"t":"2026-09-30T20:00:00Z","v":593629,"vw":4.650187},{"c":4.71,"h":4.71,"l":4.71,"n":3,"o":4.71,"t":"2026-09-30T20:30:00Z","v":107,"vw":4.71},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-30T21:30:00Z","v":464,"vw":4.66},{"c":4.65,"h":4.67,"l":4.65,"n":19,"o":4.67,"t":"2026-09-30T22:00:00Z","v":1072,"vw":4.667143},{"c":4.77,"h":4.77,"l":4.77,"n":9,"o":4.77,"t":"2026-10-01T08:00:00Z","v":694,"vw":4.77},{"c":4.7691,"h":4.7691,"l":4.7691,"n":1,"o":4.7691,"t":"2026-10-01T08:30:00Z","v":1000,"vw":4.7691},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-01T10:15:00Z","v":200,"vw":4.75},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-01T11:30:00Z","v":478,"vw":4.65},{"c":4.668,"h":4.668,"l":4.65,"n":2,"o":4.65,"t":"2026-10-01T13:00:00Z","v":400,"vw":4.659},{"c":4.64,"h":4.64,"l":4.62,"n":11,"o":4.62,"t":"2026-10-01T13:15:00Z","v":525,"vw":4.632022},{"c":4.665,"h":4.7,"l":4.6633,"n":332,"o":4.7,"t":"2026-10-01T13:30:00Z","v":68960,"vw":4.691713},{"c":4.635,"h":4.67,"l":4.635,"n":267,"o":4.67,"t":"2026-10-01T13:45:00Z","v":38129,"vw":4.651028},{"c":4.64,"h":4.65,"l":4.615,"n":430,"o":4.63,"t":"2026-10-01T14:00:00Z","v":35180,"vw":4.627455},{"c":4.64,"h":4.67,"l":4.64,"n":378,"o":4.65,"t":"2026-10-01T14:15:00Z","v":52074,"vw":4.650423},{"c":4.65,"h":4.65,"l":4.63,"n":246,"o":4.635,"t":"2026-10-01T14:30:00Z","v":26571,"vw":4.639947},{"c":4.63,"h":4.66,"l":4.625,"n":404,"o":4.65,"t":"2026-10-01T14:45:00Z","v":39899,"vw":4.639429},{"c":4.63,"h":4.64,"l":4.625,"n":462,"o":4.635,"t":"2026-10-01T15:00:00Z","v":89020,"vw":4.63027},{"c":4.645,"h":4.65,"l":4.625,"n":330,"o":4.63,"t":"2026-10-01T15:15:00Z","v":35971,"vw":4.637575},{"c":4.645,"h":4.65,"l":4.6301,"n":351,"o":4.645,"t":"2026-10-01T15:30:00Z","v":36078,"vw":4.640787},{"c":4.67,"h":4.675,"l":4.645,"n":362,"o":4.645,"t":"2026-10-01T15:45:00Z","v":43964,"vw":4.660775},{"c":4.695,"h":4.7,"l":4.67,"n":408,"o":4.67,"t":"2026-10-01T16:00:00Z","v":42771,"vw":4.68737},{"c":4.6909,"h":4.7,"l":4.69,"n":349,"o":4.695,"t":"2026-10-01T16:15:00Z","v":20915,"vw":4.694134},{"c":4.695,"h":4.7,"l":4.685,"n":447,"o":4.695,"t":"2026-10-01T16:30:00Z","v":33388,"vw":4.692094},{"c":4.695,"h":4.7,"l":4.69,"n":371,"o":4.6901,"t":"2026-10-01T16:45:00Z","v":24280,"vw":4.696908},{"c":4.705,"h":4.71,"l":4.69,"n":516,"o":4.69,"t":"2026-10-01T17:00:00Z","v":62534,"vw":4.701093},{"c":4.7522,"h":4.76,"l":4.705,"n":450,"o":4.71,"t":"2026-10-01T17:15:00Z","v":72062,"vw":4.743264},{"c":4.775,"h":4.79,"l":4.76,"n":724,"o":4.76,"t":"2026-10-01T17:30:00Z","v":96958,"vw":4.775624},{"c":4.765,"h":4.7899,"l":4.751,"n":450,"o":4.78,"t":"2026-10-01T17:45:00Z","v":47985,"vw":4.769898},{"c":4.755,"h":4.765,"l":4.75,"n":435,"o":4.765,"t":"2026-10-01T18:00:00Z","v":29018,"vw":4.758519},{"c":4.755,"h":4.775,"l":4.755,"n":493,"o":4.76,"t":"2026-10-01T18:15:00Z","v":51944,"vw":4.767068},{"c":4.755,"h":4.76,"l":4.75,"n":432,"o":4.755,"t":"2026-10-01T18:30:00Z","v":34659,"vw":4.757638},{"c":4.75,"h":4.76,"l":4.75,"n":497,"o":4.75,"t":"2026-10-01T18:45:00Z","v":33317,"vw":4.756918},{"c":4.765,"h":4.765,"l":4.75,"n":527,"o":4.755,"t":"2026-10-01T19:00:00Z","v":39770,"vw":4.759836},{"c":4.76,"h":4.77,"l":4.76,"n":516,"o":4.76,"t":"2026-10-01T19:15:00Z","v":31150,"vw":4.764718},{"c":4.75,"h":4.77,"l":4.75,"n":987,"o":4.77,"t":"2026-10-01T19:30:00Z","v":83661,"vw":4.761949},{"c":4.72,"h":4.76,"l":4.7,"n":2487,"o":4.755,"t":"2026-10-01T19:45:00Z","v":362880,"vw":4.725423},{"c":4.71,"h":4.71,"l":4.71,"n":28,"o":4.71,"t":"2026-10-01T20:00:00Z","v":437817,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-01T21:30:00Z","v":131,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":40,"o":4.72,"t":"2026-10-01T22:30:00Z","v":843,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-01T22:45:00Z","v":118,"vw":4.71},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-01T23:15:00Z","v":485,"vw":4.68},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-10-02T08:00:00Z","v":344,"vw":4.72},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-02T09:45:00Z","v":870,"vw":4.71},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-02T11:30:00Z","v":500,"vw":4.8},{"c":4.645,"h":4.78,"l":4.645,"n":460,"o":4.76,"t":"2026-10-02T13:30:00Z","v":126735,"vw":4.699595},{"c":4.66,"h":4.67,"l":4.64,"n":468,"o":4.645,"t":"2026-10-02T13:45:00Z","v":103913,"vw":4.654825},{"c":4.675,"h":4.7,"l":4.64,"n":583,"o":4.66,"t":"2026-10-02T14:00:00Z","v":72898,"vw":4.667129},{"c":4.695,"h":4.7,"l":4.675,"n":266,"o":4.6796,"t":"2026-10-02T14:15:00Z","v":29240,"vw":4.686827},{"c":4.735,"h":4.735,"l":4.6809,"n":340,"o":4.695,"t":"2026-10-02T14:30:00Z","v":33029,"vw":4.707838},{"c":4.705,"h":4.74,"l":4.705,"n":381,"o":4.735,"t":"2026-10-02T14:45:00Z","v":33565,"vw":4.72411},{"c":4.64,"h":4.705,"l":4.6301,"n":428,"o":4.705,"t":"2026-10-02T15:00:00Z","v":64120,"vw":4.668149},{"c":4.635,"h":4.6469,"l":4.62,"n":402,"o":4.645,"t":"2026-10-02T15:15:00Z","v":52672,"vw":4.633736},{"c":4.6,"h":4.645,"l":4.6,"n":498,"o":4.6399,"t":"2026-10-02T15:30:00Z","v":68219,"vw":4.633116},{"c":4.605,"h":4.61,"l":4.6,"n":334,"o":4.6,"t":"2026-10-02T15:45:00Z","v":67479,"vw":4.603576},{"c":4.6141,"h":4.62,"l":4.59,"n":631,"o":4.605,"t":"2026-10-02T16:00:00Z","v":132171,"vw":4.602098},{"c":4.6,"h":4.615,"l":4.6,"n":349,"o":4.615,"t":"2026-10-02T16:15:00Z","v":30956,"vw":4.608547},{"c":4.605,"h":4.615,"l":4.6,"n":323,"o":4.6,"t":"2026-10-02T16:30:00Z","v":29340,"vw":4.60685},{"c":4.625,"h":4.625,"l":4.6,"n":397,"o":4.605,"t":"2026-10-02T16:45:00Z","v":43489,"vw":4.611031},{"c":4.625,"h":4.625,"l":4.615,"n":392,"o":4.625,"t":"2026-10-02T17:00:00Z","v":44997,"vw":4.620481},{"c":4.615,"h":4.625,"l":4.61,"n":285,"o":4.62,"t":"2026-10-02T17:15:00Z","v":23698,"vw":4.617614},{"c":4.62,"h":4.62,"l":4.61,"n":361,"o":4.61,"t":"2026-10-02T17:30:00Z","v":25964,"vw":4.613745},{"c":4.595,"h":4.615,"l":4.59,"n":358,"o":4.615,"t":"2026-10-02T17:45:00Z","v":39823,"vw":4.604552},{"c":4.585,"h":4.6,"l":4.58,"n":487,"o":4.6,"t":"2026-10-02T18:00:00Z","v":52638,"vw":4.591148},{"c":4.575,"h":4.59,"l":4.57,"n":458,"o":4.585,"t":"2026-10-02T18:15:00Z","v":34107,"vw":4.580069},{"c":4.58,"h":4.585,"l":4.57,"n":575,"o":4.575,"t":"2026-10-02T18:30:00Z","v":98945,"vw":4.577714},{"c":4.57,"h":4.585,"l":4.56,"n":548,"o":4.58,"t":"2026-10-02T18:45:00Z","v":100457,"vw":4.571738},{"c":4.565,"h":4.58,"l":4.56,"n":511,"o":4.57,"t":"2026-10-02T19:00:00Z","v":83984,"vw":4.573219},{"c":4.595,"h":4.5991,"l":4.565,"n":512,"o":4.565,"t":"2026-10-02T19:15:00Z","v":75897,"vw":4.581429},{"c":4.575,"h":4.61,"l":4.575,"n":1039,"o":4.595,"t":"2026-10-02T19:30:00Z","v":129845,"vw":4.592681},{"c":4.56,"h":4.58,"l":4.56,"n":2385,"o":4.575,"t":"2026-10-02T19:45:00Z","v":356254,"vw":4.570158},{"c":4.57,"h":4.58,"l":4.57,"n":31,"o":4.57,"t":"2026-10-02T20:00:00Z","v":385148,"vw":4.570213},{"c":4.6293,"h":4.63,"l":4.6293,"n":3,"o":4.63,"t":"2026-10-02T20:45:00Z","v":3000,"vw":4.629848},{"c":4.6246,"h":4.6247,"l":4.6246,"n":2,"o":4.6247,"t":"2026-10-02T21:00:00Z","v":385,"vw":4.624652},{"c":4.63,"h":4.63,"l":4.63,"n":2,"o":4.63,"t":"2026-10-02T21:15:00Z","v":285,"vw":4.63},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-05T08:00:00Z","v":162,"vw":4.59},{"c":4.57,"h":4.57,"l":4.56,"n":15,"o":4.56,"t":"2026-10-05T11:00:00Z","v":1345,"vw":4.566154},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-05T11:30:00Z","v":1000,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-05T12:15:00Z","v":200,"vw":4.55},{"c":4.5509,"h":4.56,"l":4.5503,"n":4,"o":4.5503,"t":"2026-10-05T12:30:00Z","v":523,"vw":4.554007},{"c":4.54,"h":4.55,"l":4.54,"n":14,"o":4.55,"t":"2026-10-05T13:15:00Z","v":918,"vw":4.547143},{"c":4.556,"h":4.56,"l":4.512,"n":444,"o":4.54,"t":"2026-10-05T13:30:00Z","v":65377,"vw":4.539522},{"c":4.52,"h":4.566,"l":4.52,"n":388,"o":4.56,"t":"2026-10-05T13:45:00Z","v":51670,"vw":4.536665},{"c":4.555,"h":4.57,"l":4.525,"n":385,"o":4.526,"t":"2026-10-05T14:00:00Z","v":43734,"vw":4.557683},{"c":4.55,"h":4.58,"l":4.545,"n":389,"o":4.555,"t":"2026-10-05T14:15:00Z","v":30294,"vw":4.560002},{"c":4.5685,"h":4.57,"l":4.53,"n":500,"o":4.55,"t":"2026-10-05T14:30:00Z","v":52130,"vw":4.555944},{"c":4.565,"h":4.575,"l":4.56,"n":357,"o":4.565,"t":"2026-10-05T14:45:00Z","v":21122,"vw":4.564877},{"c":4.575,"h":4.58,"l":4.56,"n":389,"o":4.565,"t":"2026-10-05T15:00:00Z","v":35314,"vw":4.569469},{"c":4.56,"h":4.58,"l":4.56,"n":263,"o":4.575,"t":"2026-10-05T15:15:00Z","v":30280,"vw":4.569342},{"c":4.565,"h":4.57,"l":4.56,"n":353,"o":4.562,"t":"2026-10-05T15:30:00Z","v":19896,"vw":4.567655},{"c":4.565,"h":4.565,"l":4.5543,"n":394,"o":4.56,"t":"2026-10-05T15:45:00Z","v":20487,"vw":4.559238},{"c":4.565,"h":4.57,"l":4.555,"n":389,"o":4.56,"t":"2026-10-05T16:00:00Z","v":18271,"vw":4.561895},{"c":4.555,"h":4.56,"l":4.55,"n":344,"o":4.56,"t":"2026-10-05T16:15:00Z","v":24707,"vw":4.553316},{"c":4.56,"h":4.56,"l":4.55,"n":431,"o":4.55,"t":"2026-10-05T16:30:00Z","v":19368,"vw":4.555223},{"c":4.53,"h":4.56,"l":4.53,"n":427,"o":4.555,"t":"2026-10-05T16:45:00Z","v":60189,"vw":4.546624},{"c":4.52,"h":4.53,"l":4.5122,"n":353,"o":4.53,"t":"2026-10-05T17:00:00Z","v":37999,"vw":4.522502},{"c":4.49,"h":4.5299,"l":4.49,"n":664,"o":4.52,"t":"2026-10-05T17:15:00Z","v":95746,"vw":4.506709},{"c":4.49,"h":4.5,"l":4.48,"n":588,"o":4.49,"t":"2026-10-05T17:30:00Z","v":70003,"vw":4.491327},{"c":4.495,"h":4.4999,"l":4.49,"n":532,"o":4.495,"t":"2026-10-05T17:45:00Z","v":33564,"vw":4.492198},{"c":4.465,"h":4.495,"l":4.46,"n":631,"o":4.495,"t":"2026-10-05T18:00:00Z","v":48059,"vw":4.480376},{"c":4.475,"h":4.48,"l":4.46,"n":519,"o":4.465,"t":"2026-10-05T18:15:00Z","v":47947,"vw":4.469493},{"c":4.48,"h":4.5,"l":4.4748,"n":725,"o":4.475,"t":"2026-10-05T18:30:00Z","v":83657,"vw":4.488239},{"c":4.495,"h":4.5,"l":4.48,"n":557,"o":4.48,"t":"2026-10-05T18:45:00Z","v":59546,"vw":4.485505},{"c":4.5,"h":4.51,"l":4.49,"n":623,"o":4.495,"t":"2026-10-05T19:00:00Z","v":51425,"vw":4.498895},{"c":4.505,"h":4.515,"l":4.5,"n":437,"o":4.51,"t":"2026-10-05T19:15:00Z","v":40909,"vw":4.507333},{"c":4.52,"h":4.52,"l":4.5,"n":902,"o":4.505,"t":"2026-10-05T19:30:00Z","v":82434,"vw":4.508085},{"c":4.49,"h":4.52,"l":4.47,"n":3431,"o":4.515,"t":"2026-10-05T19:45:00Z","v":514255,"vw":4.491445},{"c":4.49,"h":4.49,"l":4.48,"n":26,"o":4.48,"t":"2026-10-05T20:00:00Z","v":491669,"vw":4.480008},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-05T21:00:00Z","v":568,"vw":4.48},{"c":4.4709,"h":4.4734,"l":4.47,"n":4,"o":4.47,"t":"2026-10-05T21:15:00Z","v":2000,"vw":4.47074},{"c":4.4734,"h":4.4734,"l":4.47,"n":2,"o":4.47,"t":"2026-10-05T21:30:00Z","v":500,"vw":4.4717},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-05T22:45:00Z","v":318,"vw":4.52},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-05T23:15:00Z","v":200,"vw":4.5},{"c":4.4516,"h":4.4516,"l":4.4516,"n":7,"o":4.4516,"t":"2026-10-05T23:30:00Z","v":3002,"vw":4.4516},{"c":4.45,"h":4.45,"l":4.45,"n":2,"o":4.45,"t":"2026-10-05T23:45:00Z","v":1250,"vw":4.45},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-06T10:15:00Z","v":500,"vw":4.58},{"c":4.5,"h":4.51,"l":4.5,"n":2,"o":4.51,"t":"2026-10-06T11:45:00Z","v":604,"vw":4.506623},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-10-06T12:45:00Z","v":102,"vw":4.52},{"c":4.5829,"h":4.5829,"l":4.5829,"n":1,"o":4.5829,"t":"2026-10-06T13:15:00Z","v":100,"vw":4.5829},{"c":4.531,"h":4.571,"l":4.515,"n":336,"o":4.52,"t":"2026-10-06T13:30:00Z","v":74845,"vw":4.533633},{"c":4.576,"h":4.58,"l":4.54,"n":354,"o":4.54,"t":"2026-10-06T13:45:00Z","v":56070,"vw":4.562099},{"c":4.59,"h":4.615,"l":4.575,"n":390,"o":4.575,"t":"2026-10-06T14:00:00Z","v":90350,"vw":4.600785},{"c":4.605,"h":4.61,"l":4.59,"n":350,"o":4.59,"t":"2026-10-06T14:15:00Z","v":34653,"vw":4.602028},{"c":4.615,"h":4.615,"l":4.605,"n":378,"o":4.605,"t":"2026-10-06T14:30:00Z","v":27915,"vw":4.610804},{"c":4.615,"h":4.63,"l":4.61,"n":368,"o":4.61,"t":"2026-10-06T14:45:00Z","v":59010,"vw":4.61987},{"c":4.61,"h":4.625,"l":4.605,"n":289,"o":4.615,"t":"2026-10-06T15:00:00Z","v":21883,"vw":4.615361},{"c":4.6114,"h":4.615,"l":4.605,"n":241,"o":4.615,"t":"2026-10-06T15:15:00Z","v":18474,"vw":4.608612},{"c":4.615,"h":4.615,"l":4.6,"n":305,"o":4.615,"t":"2026-10-06T15:30:00Z","v":27202,"vw":4.609367},{"c":4.6016,"h":4.615,"l":4.6,"n":271,"o":4.615,"t":"2026-10-06T15:45:00Z","v":23950,"vw":4.610066},{"c":4.6,"h":4.605,"l":4.59,"n":323,"o":4.6001,"t":"2026-10-06T16:00:00Z","v":30781,"vw":4.601221},{"c":4.605,"h":4.605,"l":4.595,"n":374,"o":4.6,"t":"2026-10-06T16:15:00Z","v":33006,"vw":4.598883},{"c":4.605,"h":4.61,"l":4.6,"n":226,"o":4.605,"t":"2026-10-06T16:30:00Z","v":12280,"vw":4.605076},{"c":4.605,"h":4.6199,"l":4.605,"n":383,"o":4.605,"t":"2026-10-06T16:45:00Z","v":24796,"vw":4.608078},{"c":4.615,"h":4.62,"l":4.6,"n":211,"o":4.605,"t":"2026-10-06T17:00:00Z","v":23677,"vw":4.6109},{"c":4.625,"h":4.63,"l":4.61,"n":401,"o":4.6138,"t":"2026-10-06T17:15:00Z","v":20782,"vw":4.61992},{"c":4.68,"h":4.68,"l":4.62,"n":498,"o":4.62,"t":"2026-10-06T17:30:00Z","v":97223,"vw":4.654695},{"c":4.685,"h":4.69,"l":4.675,"n":320,"o":4.68,"t":"2026-10-06T17:45:00Z","v":15438,"vw":4.682816},{"c":4.69,"h":4.71,"l":4.685,"n":500,"o":4.69,"t":"2026-10-06T18:00:00Z","v":77113,"vw":4.699756},{"c":4.68,"h":4.695,"l":4.68,"n":387,"o":4.695,"t":"2026-10-06T18:15:00Z","v":34952,"vw":4.689192},{"c":4.67,"h":4.6815,"l":4.67,"n":279,"o":4.6815,"t":"2026-10-06T18:30:00Z","v":20915,"vw":4.675924},{"c":4.695,"h":4.705,"l":4.67,"n":526,"o":4.675,"t":"2026-10-06T18:45:00Z","v":73842,"vw":4.689067},{"c":4.675,"h":4.705,"l":4.675,"n":485,"o":4.69,"t":"2026-10-06T19:00:00Z","v":91539,"vw":4.689503},{"c":4.655,"h":4.68,"l":4.65,"n":382,"o":4.675,"t":"2026-10-06T19:15:00Z","v":40812,"vw":4.661926},{"c":4.675,"h":4.675,"l":4.645,"n":898,"o":4.655,"t":"2026-10-06T19:30:00Z","v":169648,"vw":4.656181},{"c":4.685,"h":4.69,"l":4.67,"n":1422,"o":4.675,"t":"2026-10-06T19:45:00Z","v":122658,"vw":4.679299},{"c":4.68,"h":4.7,"l":4.68,"n":23,"o":4.68,"t":"2026-10-06T20:00:00Z","v":212817,"vw":4.680709},{"c":4.7437,"h":4.7437,"l":4.7437,"n":1,"o":4.7437,"t":"2026-10-06T23:00:00Z","v":1060,"vw":4.7437},{"c":4.6248,"h":4.6248,"l":4.6248,"n":2,"o":4.6248,"t":"2026-10-07T12:15:00Z","v":208,"vw":4.6248},{"c":4.636,"h":4.661,"l":4.615,"n":398,"o":4.65,"t":"2026-10-07T13:30:00Z","v":77798,"vw":4.640157},{"c":4.625,"h":4.656,"l":4.625,"n":382,"o":4.635,"t":"2026-10-07T13:45:00Z","v":51615,"vw":4.636124},{"c":4.615,"h":4.63,"l":4.605,"n":492,"o":4.625,"t":"2026-10-07T14:00:00Z","v":58130,"vw":4.618977},{"c":4.625,"h":4.635,"l":4.61,"n":313,"o":4.615,"t":"2026-10-07T14:15:00Z","v":46641,"vw":4.626196},{"c":4.64,"h":4.655,"l":4.62,"n":300,"o":4.62,"t":"2026-10-07T14:30:00Z","v":48347,"vw":4.64625},{"c":4.64,"h":4.648,"l":4.63,"n":443,"o":4.64,"t":"2026-10-07T14:45:00Z","v":56903,"vw":4.639093},{"c":4.625,"h":4.65,"l":4.62,"n":512,"o":4.645,"t":"2026-10-07T15:00:00Z","v":112530,"vw":4.636586},{"c":4.655,"h":4.665,"l":4.62,"n":431,"o":4.62,"t":"2026-10-07T15:15:00Z","v":92639,"vw":4.643618},{"c":4.665,"h":4.67,"l":4.65,"n":264,"o":4.655,"t":"2026-10-07T15:30:00Z","v":21076,"vw":4.660955},{"c":4.665,"h":4.67,"l":4.66,"n":274,"o":4.66,"t":"2026-10-07T15:45:00Z","v":21734,"vw":4.666212},{"c":4.665,"h":4.67,"l":4.66,"n":130,"o":4.67,"t":"2026-10-07T16:00:00Z","v":28994,"vw":4.6652},{"c":4.665,"h":4.68,"l":4.66,"n":289,"o":4.665,"t":"2026-10-07T16:15:00Z","v":56470,"vw":4.667887},{"c":4.665,"h":4.67,"l":4.665,"n":105,"o":4.67,"t":"2026-10-07T16:30:00Z","v":7900,"vw":4.667114},{"c":4.67,"h":4.69,"l":4.665,"n":345,"o":4.67,"t":"2026-10-07T16:45:00Z","v":69800,"vw":4.677929},{"c":4.665,"h":4.665,"l":4.65,"n":239,"o":4.665,"t":"2026-10-07T17:00:00Z","v":39964,"vw":4.658919},{"c":4.64,"h":4.665,"l":4.64,"n":276,"o":4.665,"t":"2026-10-07T17:15:00Z","v":37340,"vw":4.653938},{"c":4.645,"h":4.65,"l":4.63,"n":253,"o":4.64,"t":"2026-10-07T17:30:00Z","v":28992,"vw":4.635553},{"c":4.655,"h":4.66,"l":4.64,"n":189,"o":4.645,"t":"2026-10-07T17:45:00Z","v":85288,"vw":4.652513},{"c":4.685,"h":4.685,"l":4.6588,"n":349,"o":4.6588,"t":"2026-10-07T18:00:00Z","v":57604,"vw":4.675438},{"c":4.675,"h":4.69,"l":4.67,"n":201,"o":4.685,"t":"2026-10-07T18:15:00Z","v":32902,"vw":4.680766},{"c":4.6726,"h":4.68,"l":4.67,"n":163,"o":4.67,"t":"2026-10-07T18:30:00Z","v":11510,"vw":4.673245},{"c":4.665,"h":4.675,"l":4.66,"n":340,"o":4.675,"t":"2026-10-07T18:45:00Z","v":40753,"vw":4.669034},{"c":4.655,"h":4.67,"l":4.655,"n":304,"o":4.665,"t":"2026-10-07T19:00:00Z","v":27553,"vw":4.66061},{"c":4.655,"h":4.66,"l":4.65,"n":278,"o":4.655,"t":"2026-10-07T19:15:00Z","v":19675,"vw":4.656722},{"c":4.65,"h":4.66,"l":4.645,"n":436,"o":4.66,"t":"2026-10-07T19:30:00Z","v":37557,"vw":4.65137},{"c":4.7,"h":4.7,"l":4.645,"n":1732,"o":4.655,"t":"2026-10-07T19:45:00Z","v":310339,"vw":4.667299},{"c":4.69,"h":4.69,"l":4.69,"n":23,"o":4.69,"t":"2026-10-07T20:00:00Z","v":196071,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-10-07T20:45:00Z","v":120,"vw":4.7},{"c":4.7,"h":4.71,"l":4.7,"n":2,"o":4.71,"t":"2026-10-07T21:30:00Z","v":350,"vw":4.702857},{"c":4.8118,"h":4.8118,"l":4.8118,"n":2,"o":4.8118,"t":"2026-10-08T10:45:00Z","v":208,"vw":4.8118},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-10-08T11:00:00Z","v":168,"vw":4.78},{"c":4.6268,"h":4.6268,"l":4.6268,"n":2,"o":4.6268,"t":"2026-10-08T13:15:00Z","v":525,"vw":4.6268},{"c":4.645,"h":4.68,"l":4.63,"n":407,"o":4.66,"t":"2026-10-08T13:30:00Z","v":45524,"vw":4.652504},{"c":4.65,"h":4.695,"l":4.645,"n":289,"o":4.65,"t":"2026-10-08T13:45:00Z","v":34329,"vw":4.667704},{"c":4.645,"h":4.655,"l":4.6317,"n":162,"o":4.655,"t":"2026-10-08T14:00:00Z","v":18881,"vw":4.643791},{"c":4.65,"h":4.66,"l":4.64,"n":192,"o":4.645,"t":"2026-10-08T14:15:00Z","v":17201,"vw":4.648699},{"c":4.66,"h":4.66,"l":4.64,"n":208,"o":4.645,"t":"2026-10-08T14:30:00Z","v":85074,"vw":4.64741},{"c":4.645,"h":4.67,"l":4.645,"n":241,"o":4.655,"t":"2026-10-08T14:45:00Z","v":41827,"vw":4.658307},{"c":4.64,"h":4.65,"l":4.635,"n":182,"o":4.645,"t":"2026-10-08T15:00:00Z","v":24584,"vw":4.643441},{"c":4.665,"h":4.665,"l":4.64,"n":281,"o":4.64,"t":"2026-10-08T15:15:00Z","v":54440,"vw":4.652003},{"c":4.665,"h":4.67,"l":4.66,"n":141,"o":4.66,"t":"2026-10-08T15:30:00Z","v":12576,"vw":4.663472},{"c":4.67,"h":4.67,"l":4.655,"n":151,"o":4.665,"t":"2026-10-08T15:45:00Z","v":30652,"vw":4.662664},{"c":4.675,"h":4.675,"l":4.655,"n":302,"o":4.66,"t":"2026-10-08T16:00:00Z","v":53030,"vw":4.665211},{"c":4.68,"h":4.7,"l":4.675,"n":286,"o":4.675,"t":"2026-10-08T16:15:00Z","v":68383,"vw":4.690941},{"c":4.685,"h":4.69,"l":4.67,"n":236,"o":4.69,"t":"2026-10-08T16:30:00Z","v":30487,"vw":4.678549},{"c":4.695,"h":4.7,"l":4.66,"n":326,"o":4.685,"t":"2026-10-08T16:45:00Z","v":79959,"vw":4.676715},{"c":4.715,"h":4.72,"l":4.6799,"n":320,"o":4.695,"t":"2026-10-08T17:00:00Z","v":50953,"vw":4.691133},{"c":4.685,"h":4.73,"l":4.685,"n":417,"o":4.715,"t":"2026-10-08T17:15:00Z","v":70163,"vw":4.702983},{"c":4.665,"h":4.69,"l":4.66,"n":381,"o":4.685,"t":"2026-10-08T17:30:00Z","v":67759,"vw":4.678483},{"c":4.645,"h":4.67,"l":4.64,"n":328,"o":4.665,"t":"2026-10-08T17:45:00Z","v":69974,"vw":4.657556},{"c":4.655,"h":4.67,"l":4.63,"n":546,"o":4.645,"t":"2026-10-08T18:00:00Z","v":167181,"vw":4.647613},{"c":4.655,"h":4.67,"l":4.65,"n":225,"o":4.66,"t":"2026-10-08T18:15:00Z","v":32002,"vw":4.659647},{"c":4.625,"h":4.66,"l":4.625,"n":394,"o":4.655,"t":"2026-10-08T18:30:00Z","v":42456,"vw":4.64434},{"c":4.615,"h":4.625,"l":4.585,"n":534,"o":4.625,"t":"2026-10-08T18:45:00Z","v":80464,"vw":4.6044},{"c":4.615,"h":4.625,"l":4.6,"n":498,"o":4.615,"t":"2026-10-08T19:00:00Z","v":81743,"vw":4.610189},{"c":4.575,"h":4.62,"l":4.5605,"n":793,"o":4.615,"t":"2026-10-08T19:15:00Z","v":201590,"vw":4.591655},{"c":4.575,"h":4.585,"l":4.565,"n":643,"o":4.575,"t":"2026-10-08T19:30:00Z","v":72718,"vw":4.576006},{"c":4.588,"h":4.6,"l":4.56,"n":2589,"o":4.58,"t":"2026-10-08T19:45:00Z","v":784033,"vw":4.581733},{"c":4.58,"h":4.58,"l":4.58,"n":23,"o":4.58,"t":"2026-10-08T20:00:00Z","v":903427,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T20:15:00Z","v":208,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-08T21:30:00Z","v":198,"vw":4.6},{"c":4.68,"h":4.68,"l":4.68,"n":2,"o":4.68,"t":"2026-10-09T11:30:00Z","v":200,"vw":4.68},{"c":4.62,"h":4.63,"l":4.62,"n":4,"o":4.63,"t":"2026-10-09T12:45:00Z","v":401,"vw":4.6275},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-10-09T13:15:00Z","v":1262,"vw":4.6},{"c":4.54,"h":4.61,"l":4.54,"n":554,"o":4.6,"t":"2026-10-09T13:30:00Z","v":134911,"vw":4.567865},{"c":4.535,"h":4.575,"l":4.53,"n":396,"o":4.545,"t":"2026-10-09T13:45:00Z","v":50912,"vw":4.550726},{"c":4.575,"h":4.575,"l":4.53,"n":267,"o":4.535,"t":"2026-10-09T14:00:00Z","v":33832,"vw":4.554584},{"c":4.555,"h":4.5788,"l":4.555,"n":274,"o":4.575,"t":"2026-10-09T14:15:00Z","v":46234,"vw":4.565633},{"c":4.545,"h":4.555,"l":4.54,"n":239,"o":4.555,"t":"2026-10-09T14:30:00Z","v":16085,"vw":4.548511},{"c":4.555,"h":4.56,"l":4.54,"n":187,"o":4.545,"t":"2026-10-09T14:45:00Z","v":11970,"vw":4.550129},{"c":4.525,"h":4.57,"l":4.52,"n":274,"o":4.555,"t":"2026-10-09T15:00:00Z","v":31954,"vw":4.548178},{"c":4.52,"h":4.525,"l":4.5109,"n":175,"o":4.52,"t":"2026-10-09T15:15:00Z","v":16568,"vw":4.51793},{"c":4.49,"h":4.52,"l":4.485,"n":428,"o":4.52,"t":"2026-10-09T15:30:00Z","v":65076,"vw":4.495467},{"c":4.485,"h":4.495,"l":4.48,"n":294,"o":4.495,"t":"2026-10-09T15:45:00Z","v":42522,"vw":4.485693},{"c":4.486,"h":4.49,"l":4.475,"n":244,"o":4.485,"t":"2026-10-09T16:00:00Z","v":47918,"vw":4.484638},{"c":4.49,"h":4.49,"l":4.48,"n":109,"o":4.485,"t":"2026-10-09T16:15:00Z","v":7688,"vw":4.484676},{"c":4.475,"h":4.49,"l":4.47,"n":234,"o":4.4825,"t":"2026-10-09T16:30:00Z","v":35879,"vw":4.482363},{"c":4.475,"h":4.485,"l":4.46,"n":304,"o":4.4754,"t":"2026-10-09T16:45:00Z","v":40260,"vw":4.476666},{"c":4.485,"h":4.49,"l":4.47,"n":233,"o":4.475,"t":"2026-10-09T17:00:00Z","v":42966,"vw":4.474531},{"c":4.495,"h":4.5,"l":4.48,"n":209,"o":4.485,"t":"2026-10-09T17:15:00Z","v":20649,"vw":4.48798},{"c":4.475,"h":4.5,"l":4.47,"n":356,"o":4.496,"t":"2026-10-09T17:30:00Z","v":81068,"vw":4.47949},{"c":4.485,"h":4.4999,"l":4.471,"n":359,"o":4.475,"t":"2026-10-09T17:45:00Z","v":49860,"vw":4.487174},{"c":4.49,"h":4.495,"l":4.48,"n":136,"o":4.485,"t":"2026-10-09T18:00:00Z","v":18337,"vw":4.487325},{"c":4.495,"h":4.5,"l":4.4901,"n":118,"o":4.4901,"t":"2026-10-09T18:15:00Z","v":7644,"vw":4.495051},{"c":4.51,"h":4.51,"l":4.49,"n":214,"o":4.5,"t":"2026-10-09T18:30:00Z","v":21121,"vw":4.500514},{"c":4.5374,"h":4.54,"l":4.51,"n":274,"o":4.51,"t":"2026-10-09T18:45:00Z","v":34755,"vw":4.527223},{"c":4.515,"h":4.535,"l":4.51,"n":259,"o":4.535,"t":"2026-10-09T19:00:00Z","v":43514,"vw":4.523899},{"c":4.485,"h":4.5199,"l":4.485,"n":376,"o":4.5199,"t":"2026-10-09T19:15:00Z","v":54583,"vw":4.502682},{"c":4.515,"h":4.52,"l":4.485,"n":343,"o":4.485,"t":"2026-10-09T19:30:00Z","v":64247,"vw":4.501594},{"c":4.53,"h":4.54,"l":4.515,"n":1380,"o":4.515,"t":"2026-10-09T19:45:00Z","v":203213,"vw":4.530598},{"c":4.555,"h":4.555,"l":4.53,"n":16,"o":4.53,"t":"2026-10-09T20:00:00Z","v":209880,"vw":4.530032},{"c":4.5892,"h":4.5892,"l":4.5892,"n":1,"o":4.5892,"t":"2026-10-09T21:30:00Z","v":100,"vw":4.5892},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-10-12T08:30:00Z","v":301,"vw":4.64},{"c":4.531,"h":4.58,"l":4.505,"n":146,"o":4.53,"t":"2026-10-12T13:30:00Z","v":29427,"vw":4.526063},{"c":4.505,"h":4.54,"l":4.505,"n":303,"o":4.53,"t":"2026-10-12T13:45:00Z","v":56841,"vw":4.528439},{"c":4.495,"h":4.506,"l":4.485,"n":262,"o":4.506,"t":"2026-10-12T14:00:00Z","v":34877,"vw":4.496962},{"c":4.465,"h":4.495,"l":4.4602,"n":282,"o":4.495,"t":"2026-10-12T14:15:00Z","v":37041,"vw":4.469664},{"c":4.455,"h":4.47,"l":4.45,"n":267,"o":4.47,"t":"2026-10-12T14:30:00Z","v":34616,"vw":4.457997},{"c":4.475,"h":4.475,"l":4.45,"n":370,"o":4.455,"t":"2026-10-12T14:45:00Z","v":66077,"vw":4.457631},{"c":4.475,"h":4.4877,"l":4.475,"n":190,"o":4.475,"t":"2026-10-12T15:00:00Z","v":32504,"vw":4.479997},{"c":4.4618,"h":4.4703,"l":4.46,"n":212,"o":4.47,"t":"2026-10-12T15:15:00Z","v":42338,"vw":4.461986},{"c":4.41,"h":4.465,"l":4.395,"n":707,"o":4.46,"t":"2026-10-12T15:30:00Z","v":329858,"vw":4.425233},{"c":4.395,"h":4.42,"l":4.395,"n":292,"o":4.41,"t":"2026-10-12T15:45:00Z","v":47207,"vw":4.406579},{"c":4.405,"h":4.41,"l":4.38,"n":206,"o":4.39,"t":"2026-10-12T16:00:00Z","v":31775,"vw":4.393667},{"c":4.3702,"h":4.405,"l":4.37,"n":219,"o":4.4,"t":"2026-10-12T16:15:00Z","v":52433,"vw":4.382746},{"c":4.37,"h":4.38,"l":4.37,"n":172,"o":4.375,"t":"2026-10-12T16:30:00Z","v":16841,"vw":4.373555},{"c":4.37,"h":4.38,"l":4.365,"n":221,"o":4.37,"t":"2026-10-12T16:45:00Z","v":41501,"vw":4.370732},{"c":4.365,"h":4.37,"l":4.355,"n":417,"o":4.37,"t":"2026-10-12T17:00:00Z","v":120481,"vw":4.362339},{"c":4.375,"h":4.38,"l":4.36,"n":193,"o":4.37,"t":"2026-10-12T17:15:00Z","v":30128,"vw":4.373039},{"c":4.355,"h":4.38,"l":4.35,"n":387,"o":4.38,"t":"2026-10-12T17:30:00Z","v":109698,"vw":4.360783},{"c":4.36,"h":4.37,"l":4.355,"n":179,"o":4.36,"t":"2026-10-12T17:45:00Z","v":20836,"vw":4.35895},{"c":4.365,"h":4.375,"l":4.36,"n":276,"o":4.37,"t":"2026-10-12T18:00:00Z","v":29167,"vw":4.369844},{"c":4.35,"h":4.37,"l":4.35,"n":311,"o":4.365,"t":"2026-10-12T18:15:00Z","v":47956,"vw":4.356943},{"c":4.35,"h":4.36,"l":4.35,"n":188,"o":4.36,"t":"2026-10-12T18:30:00Z","v":34227,"vw":4.354229},{"c":4.35,"h":4.36,"l":4.34,"n":404,"o":4.36,"t":"2026-10-12T18:45:00Z","v":93125,"vw":4.349895},{"c":4.365,"h":4.365,"l":4.35,"n":342,"o":4.355,"t":"2026-10-12T19:00:00Z","v":46622,"vw":4.358705},{"c":4.355,"h":4.365,"l":4.35,"n":385,"o":4.365,"t":"2026-10-12T19:15:00Z","v":55415,"vw":4.358998},{"c":4.345,"h":4.36,"l":4.335,"n":511,"o":4.355,"t":"2026-10-12T19:30:00Z","v":91214,"vw":4.34623},{"c":4.32,"h":4.35,"l":4.32,"n":1273,"o":4.345,"t":"2026-10-12T19:45:00Z","v":188779,"vw":4.333427},{"c":4.4,"h":4.4,"l":4.32,"n":26,"o":4.32,"t":"2026-10-12T20:00:00Z","v":221872,"vw":4.320979},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-10-12T20:15:00Z","v":165,"vw":4.3},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-12T20:45:00Z","v":300,"vw":4.38},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-13T08:00:00Z","v":204,"vw":4.32},{"c":4.34,"h":4.34,"l":4.34,"n":4,"o":4.34,"t":"2026-10-13T11:30:00Z","v":400,"vw":4.34},{"c":4.38,"h":4.38,"l":4.34,"n":8,"o":4.34,"t":"2026-10-13T12:00:00Z","v":1000,"vw":4.35},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-13T12:15:00Z","v":425,"vw":4.38},{"c":4.33,"h":4.36,"l":4.31,"n":421,"o":4.33,"t":"2026-10-13T13:30:00Z","v":126190,"vw":4.33415},{"c":4.3,"h":4.336,"l":4.3,"n":394,"o":4.335,"t":"2026-10-13T13:45:00Z","v":61261,"vw":4.310482},{"c":4.295,"h":4.3,"l":4.2839,"n":284,"o":4.3,"t":"2026-10-13T14:00:00Z","v":63592,"vw":4.295847},{"c":4.295,"h":4.305,"l":4.295,"n":233,"o":4.295,"t":"2026-10-13T14:15:00Z","v":22686,"vw":4.299533},{"c":4.27,"h":4.2977,"l":4.2609,"n":277,"o":4.295,"t":"2026-10-13T14:30:00Z","v":43109,"vw":4.275218},{"c":4.275,"h":4.28,"l":4.265,"n":198,"o":4.275,"t":"2026-10-13T14:45:00Z","v":21740,"vw":4.270256},{"c":4.275,"h":4.28,"l":4.27,"n":149,"o":4.2793,"t":"2026-10-13T15:00:00Z","v":21874,"vw":4.275397},{"c":4.27,"h":4.275,"l":4.26,"n":214,"o":4.275,"t":"2026-10-13T15:15:00Z","v":32759,"vw":4.268244},{"c":4.265,"h":4.275,"l":4.26,"n":179,"o":4.275,"t":"2026-10-13T15:30:00Z","v":15226,"vw":4.267137},{"c":4.28,"h":4.28,"l":4.26,"n":255,"o":4.265,"t":"2026-10-13T15:45:00Z","v":56657,"vw":4.267243},{"c":4.305,"h":4.31,"l":4.275,"n":260,"o":4.275,"t":"2026-10-13T16:00:00Z","v":74628,"vw":4.295286},{"c":4.275,"h":4.3,"l":4.275,"n":421,"o":4.3,"t":"2026-10-13T16:15:00Z","v":62392,"vw":4.286355},{"c":4.275,"h":4.29,"l":4.27,"n":251,"o":4.275,"t":"2026-10-13T16:30:00Z","v":76338,"vw":4.281909},{"c":4.26,"h":4.2799,"l":4.26,"n":280,"o":4.275,"t":"2026-10-13T16:45:00Z","v":44049,"vw":4.265966},{"c":4.25,"h":4.265,"l":4.25,"n":312,"o":4.26,"t":"2026-10-13T17:00:00Z","v":50650,"vw":4.253902},{"c":4.25,"h":4.255,"l":4.25,"n":171,"o":4.255,"t":"2026-10-13T17:15:00Z","v":20554,"vw":4.25457},{"c":4.24,"h":4.2588,"l":4.24,"n":284,"o":4.2588,"t":"2026-10-13T17:30:00Z","v":71541,"vw":4.250138},{"c":4.25,"h":4.25,"l":4.215,"n":513,"o":4.24,"t":"2026-10-13T17:45:00Z","v":133135,"vw":4.231005},{"c":4.245,"h":4.26,"l":4.245,"n":289,"o":4.245,"t":"2026-10-13T18:00:00Z","v":80575,"vw":4.255828},{"c":4.245,"h":4.255,"l":4.235,"n":639,"o":4.245,"t":"2026-10-13T18:15:00Z","v":134243,"vw":4.244213},{"c":4.285,"h":4.29,"l":4.24,"n":565,"o":4.245,"t":"2026-10-13T18:30:00Z","v":202437,"vw":4.259879},{"c":4.295,"h":4.3,"l":4.285,"n":222,"o":4.285,"t":"2026-10-13T18:45:00Z","v":23974,"vw":4.292627},{"c":4.285,"h":4.3,"l":4.27,"n":425,"o":4.295,"t":"2026-10-13T19:00:00Z","v":116483,"vw":4.282005},{"c":4.3076,"h":4.315,"l":4.275,"n":667,"o":4.285,"t":"2026-10-13T19:15:00Z","v":178704,"vw":4.296455},{"c":4.315,"h":4.32,"l":4.305,"n":517,"o":4.31,"t":"2026-10-13T19:30:00Z","v":91264,"vw":4.312214},{"c":4.26,"h":4.32,"l":4.26,"n":1851,"o":4.315,"t":"2026-10-13T19:45:00Z","v":417989,"vw":4.283763},{"c":4.27,"h":4.27,"l":4.27,"n":32,"o":4.27,"t":"2026-10-13T20:00:00Z","v":249567,"vw":4.27},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-13T23:15:00Z","v":150,"vw":4.33},{"c":4.29,"h":4.29,"l":4.29,"n":4,"o":4.29,"t":"2026-10-14T08:00:00Z","v":168,"vw":4.29},{"c":4.25,"h":4.25,"l":4.25,"n":4,"o":4.25,"t":"2026-10-14T12:45:00Z","v":208,"vw":4.25},{"c":4.21,"h":4.21,"l":4.21,"n":3,"o":4.21,"t":"2026-10-14T13:15:00Z","v":511,"vw":4.21},{"c":4.18,"h":4.22,"l":4.17,"n":524,"o":4.2,"t":"2026-10-14T13:30:00Z","v":191997,"vw":4.197214},{"c":4.16,"h":4.19,"l":4.16,"n":402,"o":4.185,"t":"2026-10-14T13:45:00Z","v":66481,"vw":4.177745},{"c":4.05,"h":4.165,"l":4.05,"n":1609,"o":4.165,"t":"2026-10-14T14:00:00Z","v":724959,"vw":4.101127},{"c":4.055,"h":4.075,"l":4.04,"n":909,"o":4.055,"t":"2026-10-14T14:15:00Z","v":315895,"vw":4.050397},{"c":4.095,"h":4.095,"l":4.055,"n":780,"o":4.055,"t":"2026-10-14T14:30:00Z","v":124753,"vw":4.07246},{"c":4.105,"h":4.115,"l":4.095,"n":629,"o":4.095,"t":"2026-10-14T14:45:00Z","v":148459,"vw":4.103645},{"c":4.095,"h":4.115,"l":4.09,"n":334,"o":4.11,"t":"2026-10-14T15:00:00Z","v":25510,"vw":4.099921},{"c":4.105,"h":4.105,"l":4.09,"n":420,"o":4.095,"t":"2026-10-14T15:15:00Z","v":87359,"vw":4.096177},{"c":4.085,"h":4.1,"l":4.085,"n":309,"o":4.1,"t":"2026-10-14T15:30:00Z","v":24823,"vw":4.094736},{"c":4.095,"h":4.1,"l":4.08,"n":362,"o":4.085,"t":"2026-10-14T15:45:00Z","v":27223,"vw":4.08747},{"c":4.07,"h":4.0908,"l":4.07,"n":368,"o":4.0908,"t":"2026-10-14T16:00:00Z","v":43587,"vw":4.081498},{"c":4.075,"h":4.08,"l":4.03,"n":673,"o":4.07,"t":"2026-10-14T16:15:00Z","v":208611,"vw":4.049902},{"c":4.075,"h":4.09,"l":4.06,"n":464,"o":4.075,"t":"2026-10-14T16:30:00Z","v":84366,"vw":4.073127},{"c":4.06,"h":4.075,"l":4.06,"n":334,"o":4.075,"t":"2026-10-14T16:45:00Z","v":25989,"vw":4.067023},{"c":4.04,"h":4.07,"l":4.04,"n":414,"o":4.07,"t":"2026-10-14T17:00:00Z","v":39126,"vw":4.05505},{"c":4.045,"h":4.05,"l":4.035,"n":495,"o":4.04,"t":"2026-10-14T17:15:00Z","v":71529,"vw":4.043535},{"c":4.03,"h":4.05,"l":4.0212,"n":450,"o":4.045,"t":"2026-10-14T17:30:00Z","v":37662,"vw":4.035532},{"c":4.035,"h":4.04,"l":4.02,"n":483,"o":4.03,"t":"2026-10-14T17:45:00Z","v":49775,"vw":4.029443},{"c":4.035,"h":4.05,"l":4.025,"n":526,"o":4.04,"t":"2026-10-14T18:00:00Z","v":95380,"vw":4.040993},{"c":4.035,"h":4.04,"l":4.025,"n":430,"o":4.035,"t":"2026-10-14T18:15:00Z","v":42056,"vw":4.029608},{"c":4.035,"h":4.04,"l":4.03,"n":392,"o":4.04,"t":"2026-10-14T18:30:00Z","v":20863,"vw":4.035829},{"c":4.035,"h":4.05,"l":4.025,"n":833,"o":4.04,"t":"2026-10-14T18:45:00Z","v":137971,"vw":4.035906},{"c":4.025,"h":4.04,"l":4.02,"n":500,"o":4.03,"t":"2026-10-14T19:00:00Z","v":74548,"vw":4.028995},{"c":4.065,"h":4.07,"l":4.025,"n":589,"o":4.025,"t":"2026-10-14T19:15:00Z","v":110346,"vw":4.050629},{"c":4.065,"h":4.08,"l":4.06,"n":672,"o":4.07,"t":"2026-10-14T19:30:00Z","v":77819,"vw":4.067331},{"c":4.06,"h":4.065,"l":4.04,"n":2699,"o":4.065,"t":"2026-10-14T19:45:00Z","v":564813,"vw":4.052668},{"c":4.05,"h":4.09,"l":4.05,"n":26,"o":4.05,"t":"2026-10-14T20:00:00Z","v":278842,"vw":4.050942},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-10-14T20:15:00Z","v":160,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-10-14T22:15:00Z","v":304,"vw":4.02},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-14T23:30:00Z","v":100,"vw":4.08},{"c":4.04,"h":4.04,"l":4.04,"n":3,"o":4.04,"t":"2026-10-15T08:00:00Z","v":315,"vw":4.04},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-10-15T10:45:00Z","v":110,"vw":4.09},{"c":4.076,"h":4.1,"l":4.02,"n":819,"o":4.04,"t":"2026-10-15T13:30:00Z","v":227641,"vw":4.062716},{"c":4.0699,"h":4.1,"l":4.06,"n":523,"o":4.075,"t":"2026-10-15T13:45:00Z","v":103329,"vw":4.075898},{"c":4.105,"h":4.115,"l":4.065,"n":564,"o":4.065,"t":"2026-10-15T14:00:00Z","v":145390,"vw":4.100113},{"c":4.096,"h":4.119,"l":4.09,"n":798,"o":4.105,"t":"2026-10-15T14:15:00Z","v":101685,"vw":4.099546},{"c":4.1,"h":4.105,"l":4.09,"n":493,"o":4.0921,"t":"2026-10-15T14:30:00Z","v":47752,"vw":4.098207},{"c":4.09,"h":4.1,"l":4.08,"n":484,"o":4.095,"t":"2026-10-15T14:45:00Z","v":96762,"vw":4.088552},{"c":4.115,"h":4.12,"l":4.085,"n":304,"o":4.1,"t":"2026-10-15T15:00:00Z","v":30525,"vw":4.106391},{"c":4.125,"h":4.13,"l":4.11,"n":326,"o":4.12,"t":"2026-10-15T15:15:00Z","v":49854,"vw":4.121138},{"c":4.105,"h":4.13,"l":4.105,"n":282,"o":4.125,"t":"2026-10-15T15:30:00Z","v":37736,"vw":4.122127},{"c":4.13,"h":4.13,"l":4.1,"n":258,"o":4.105,"t":"2026-10-15T15:45:00Z","v":63351,"vw":4.11023},{"c":4.115,"h":4.13,"l":4.115,"n":354,"o":4.13,"t":"2026-10-15T16:00:00Z","v":42286,"vw":4.121241},{"c":4.115,"h":4.12,"l":4.11,"n":194,"o":4.12,"t":"2026-10-15T16:15:00Z","v":11797,"vw":4.115798},{"c":4.125,"h":4.13,"l":4.115,"n":338,"o":4.115,"t":"2026-10-15T16:30:00Z","v":34943,"vw":4.120102},{"c":4.12,"h":4.13,"l":4.12,"n":319,"o":4.12,"t":"2026-10-15T16:45:00Z","v":72970,"vw":4.127869},{"c":4.115,"h":4.125,"l":4.115,"n":218,"o":4.125,"t":"2026-10-15T17:00:00Z","v":19780,"vw":4.118443},{"c":4.115,"h":4.12,"l":4.11,"n":278,"o":4.12,"t":"2026-10-15T17:15:00Z","v":19923,"vw":4.116612},{"c":4.13,"h":4.13,"l":4.11,"n":284,"o":4.115,"t":"2026-10-15T17:30:00Z","v":17667,"vw":4.122025},{"c":4.13,"h":4.13,"l":4.12,"n":190,"o":4.125,"t":"2026-10-15T17:45:00Z","v":15292,"vw":4.125831},{"c":4.125,"h":4.13,"l":4.115,"n":488,"o":4.125,"t":"2026-10-15T18:00:00Z","v":46356,"vw":4.123074},{"c":4.125,"h":4.145,"l":4.1212,"n":621,"o":4.125,"t":"2026-10-15T18:15:00Z","v":73615,"vw":4.135586},{"c":4.135,"h":4.135,"l":4.12,"n":259,"o":4.13,"t":"2026-10-15T18:30:00Z","v":24514,"vw":4.130365},{"c":4.145,"h":4.15,"l":4.135,"n":511,"o":4.14,"t":"2026-10-15T18:45:00Z","v":67031,"vw":4.142458},{"c":4.155,"h":4.155,"l":4.14,"n":500,"o":4.15,"t":"2026-10-15T19:00:00Z","v":98854,"vw":4.149243},{"c":4.165,"h":4.175,"l":4.15,"n":595,"o":4.155,"t":"2026-10-15T19:15:00Z","v":76593,"vw":4.165324},{"c":4.165,"h":4.17,"l":4.155,"n":493,"o":4.165,"t":"2026-10-15T19:30:00Z","v":45542,"vw":4.163129},{"c":4.19,"h":4.195,"l":4.165,"n":1848,"o":4.165,"t":"2026-10-15T19:45:00Z","v":245484,"vw":4.182476},{"c":4.18,"h":4.18,"l":4.18,"n":19,"o":4.18,"t":"2026-10-15T20:00:00Z","v":186840,"vw":4.18},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-10-15T20:30:00Z","v":100,"vw":4.24},{"c":4.18,"h":4.18,"l":4.18,"n":9,"o":4.18,"t":"2026-10-16T09:00:00Z","v":174,"vw":4.18},{"c":4.155,"h":4.22,"l":4.155,"n":404,"o":4.18,"t":"2026-10-16T13:30:00Z","v":102621,"vw":4.177385},{"c":4.15,"h":4.17,"l":4.15,"n":311,"o":4.16,"t":"2026-10-16T13:45:00Z","v":68973,"vw":4.161702},{"c":4.16,"h":4.175,"l":4.14,"n":468,"o":4.145,"t":"2026-10-16T14:00:00Z","v":86020,"vw":4.155714},{"c":4.14,"h":4.17,"l":4.14,"n":200,"o":4.165,"t":"2026-10-16T14:15:00Z","v":13484,"vw":4.162474},{"c":4.145,"h":4.15,"l":4.14,"n":105,"o":4.145,"t":"2026-10-16T14:30:00Z","v":8964,"vw":4.146564},{"c":4.125,"h":4.155,"l":4.125,"n":291,"o":4.145,"t":"2026-10-16T14:45:00Z","v":40986,"vw":4.141841},{"c":4.11,"h":4.1274,"l":4.1,"n":308,"o":4.1274,"t":"2026-10-16T15:00:00Z","v":37556,"vw":4.115591},{"c":4.1,"h":4.11,"l":4.095,"n":228,"o":4.11,"t":"2026-10-16T15:15:00Z","v":73012,"vw":4.100653},{"c":4.115,"h":4.12,"l":4.1,"n":276,"o":4.1,"t":"2026-10-16T15:30:00Z","v":30253,"vw":4.108053},{"c":4.081,"h":4.12,"l":4.075,"n":260,"o":4.115,"t":"2026-10-16T15:45:00Z","v":47609,"vw":4.087137},{"c":4.095,"h":4.095,"l":4.075,"n":230,"o":4.08,"t":"2026-10-16T16:00:00Z","v":24446,"vw":4.085375},{"c":4.125,"h":4.14,"l":4.095,"n":660,"o":4.1,"t":"2026-10-16T16:15:00Z","v":168994,"vw":4.115787},{"c":4.16,"h":4.165,"l":4.12,"n":388,"o":4.12,"t":"2026-10-16T16:30:00Z","v":88323,"vw":4.146411},{"c":4.145,"h":4.18,"l":4.14,"n":542,"o":4.155,"t":"2026-10-16T16:45:00Z","v":126831,"vw":4.165095},{"c":4.105,"h":4.145,"l":4.1,"n":309,"o":4.145,"t":"2026-10-16T17:00:00Z","v":89673,"vw":4.114798},{"c":4.135,"h":4.142,"l":4.1,"n":421,"o":4.1,"t":"2026-10-16T17:15:00Z","v":65488,"vw":4.123163},{"c":4.145,"h":4.15,"l":4.1326,"n":351,"o":4.1326,"t":"2026-10-16T17:30:00Z","v":46826,"vw":4.145413},{"c":4.155,"h":4.16,"l":4.14,"n":724,"o":4.145,"t":"2026-10-16T17:45:00Z","v":148524,"vw":4.150306},{"c":4.155,"h":4.175,"l":4.14,"n":750,"o":4.155,"t":"2026-10-16T18:00:00Z","v":184581,"vw":4.157353},{"c":4.165,"h":4.165,"l":4.145,"n":286,"o":4.155,"t":"2026-10-16T18:15:00Z","v":39705,"vw":4.152193},{"c":4.135,"h":4.17,"l":4.135,"n":399,"o":4.165,"t":"2026-10-16T18:30:00Z","v":41836,"vw":4.147584},{"c":4.125,"h":4.135,"l":4.12,"n":381,"o":4.135,"t":"2026-10-16T18:45:00Z","v":72760,"vw":4.122937},{"c":4.115,"h":4.125,"l":4.1,"n":448,"o":4.12,"t":"2026-10-16T19:00:00Z","v":43571,"vw":4.1113},{"c":4.155,"h":4.16,"l":4.115,"n":573,"o":4.115,"t":"2026-10-16T19:15:00Z","v":108026,"vw":4.144574},{"c":4.145,"h":4.16,"l":4.14,"n":698,"o":4.155,"t":"2026-10-16T19:30:00Z","v":95169,"vw":4.15234},{"c":4.16,"h":4.17,"l":4.14,"n":1941,"o":4.14,"t":"2026-10-16T19:45:00Z","v":223637,"vw":4.156222},{"c":4.16,"h":4.16,"l":4.16,"n":16,"o":4.16,"t":"2026-10-16T20:00:00Z","v":307348,"vw":4.16},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-10-16T21:45:00Z","v":522,"vw":4.11},{"c":4.1843,"h":4.1843,"l":4.18,"n":3,"o":4.18,"t":"2026-10-19T12:45:00Z","v":875,"vw":4.18215},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-10-19T13:15:00Z","v":477,"vw":4.19},{"c":4.105,"h":4.18,"l":4.1,"n":417,"o":4.18,"t":"2026-10-19T13:30:00Z","v":106081,"vw":4.148101},{"c":4.09,"h":4.106,"l":4.09,"n":271,"o":4.105,"t":"2026-10-19T13:45:00Z","v":88923,"vw":4.099437},{"c":4.1,"h":4.1099,"l":4.09,"n":247,"o":4.095,"t":"2026-10-19T14:00:00Z","v":13875,"vw":4.099984},{"c":4.13,"h":4.135,"l":4.105,"n":347,"o":4.11,"t":"2026-10-19T14:15:00Z","v":58275,"vw":4.11688},{"c":4.135,"h":4.135,"l":4.125,"n":223,"o":4.1291,"t":"2026-10-19T14:30:00Z","v":8466,"vw":4.127833},{"c":4.14,"h":4.14,"l":4.125,"n":354,"o":4.13,"t":"2026-10-19T14:45:00Z","v":29926,"vw":4.131524},{"c":4.15,"h":4.15,"l":4.135,"n":361,"o":4.135,"t":"2026-10-19T15:00:00Z","v":48346,"vw":4.139228},{"c":4.17,"h":4.17,"l":4.145,"n":322,"o":4.15,"t":"2026-10-19T15:15:00Z","v":63969,"vw":4.154629},{"c":4.155,"h":4.18,"l":4.145,"n":344,"o":4.17,"t":"2026-10-19T15:30:00Z","v":30194,"vw":4.161359},{"c":4.15,"h":4.16,"l":4.15,"n":240,"o":4.155,"t":"2026-10-19T15:45:00Z","v":17079,"vw":4.153551},{"c":4.135,"h":4.155,"l":4.13,"n":232,"o":4.155,"t":"2026-10-19T16:00:00Z","v":29481,"vw":4.140512},{"c":4.14,"h":4.145,"l":4.135,"n":291,"o":4.135,"t":"2026-10-19T16:15:00Z","v":19340,"vw":4.139036},{"c":4.1416,"h":4.145,"l":4.13,"n":225,"o":4.135,"t":"2026-10-19T16:30:00Z","v":10988,"vw":4.138519},{"c":4.13,"h":4.146,"l":4.13,"n":220,"o":4.14,"t":"2026-10-19T16:45:00Z","v":12448,"vw":4.137608},{"c":4.115,"h":4.14,"l":4.11,"n":320,"o":4.14,"t":"2026-10-19T17:00:00Z","v":30417,"vw":4.122234},{"c":4.125,"h":4.13,"l":4.115,"n":276,"o":4.115,"t":"2026-10-19T17:15:00Z","v":15740,"vw":4.121941},{"c":4.16,"h":4.16,"l":4.12,"n":653,"o":4.125,"t":"2026-10-19T17:30:00Z","v":136825,"vw":4.142467},{"c":4.146,"h":4.17,"l":4.145,"n":448,"o":4.15,"t":"2026-10-19T17:45:00Z","v":76987,"vw":4.155108},{"c":4.135,"h":4.15,"l":4.13,"n":329,"o":4.145,"t":"2026-10-19T18:00:00Z","v":36077,"vw":4.14012},{"c":4.125,"h":4.14,"l":4.12,"n":376,"o":4.135,"t":"2026-10-19T18:15:00Z","v":34568,"vw":4.1326},{"c":4.155,"h":4.155,"l":4.12,"n":438,"o":4.12,"t":"2026-10-19T18:30:00Z","v":52528,"vw":4.142622},{"c":4.165,"h":4.17,"l":4.15,"n":484,"o":4.15,"t":"2026-10-19T18:45:00Z","v":68127,"vw":4.157988},{"c":4.175,"h":4.18,"l":4.165,"n":412,"o":4.165,"t":"2026-10-19T19:00:00Z","v":28016,"vw":4.17262},{"c":4.175,"h":4.19,"l":4.17,"n":521,"o":4.18,"t":"2026-10-19T19:15:00Z","v":62728,"vw":4.179601},{"c":4.18,"h":4.185,"l":4.17,"n":594,"o":4.175,"t":"2026-10-19T19:30:00Z","v":52286,"vw":4.180003},{"c":4.18,"h":4.1851,"l":4.165,"n":1974,"o":4.185,"t":"2026-10-19T19:45:00Z","v":262033,"vw":4.177426},{"c":4.18,"h":4.18,"l":4.18,"n":19,"o":4.18,"t":"2026-10-19T20:00:00Z","v":310891,"vw":4.18},{"c":4.117,"h":4.117,"l":4.117,"n":1,"o":4.117,"t":"2026-10-19T22:00:00Z","v":500,"vw":4.117},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-20T12:00:00Z","v":250,"vw":4.13},{"c":4.21,"h":4.21,"l":4.21,"n":5,"o":4.21,"t":"2026-10-20T12:45:00Z","v":500,"vw":4.21},{"c":4.23,"h":4.24,"l":4.17,"n":276,"o":4.18,"t":"2026-10-20T13:30:00Z","v":92965,"vw":4.201692},{"c":4.26,"h":4.26,"l":4.231,"n":258,"o":4.235,"t":"2026-10-20T13:45:00Z","v":77875,"vw":4.247806},{"c":4.275,"h":4.29,"l":4.26,"n":198,"o":4.26,"t":"2026-10-20T14:00:00Z","v":38179,"vw":4.273945},{"c":4.32,"h":4.32,"l":4.275,"n":276,"o":4.275,"t":"2026-10-20T14:15:00Z","v":73813,"vw":4.301649},{"c":4.345,"h":4.36,"l":4.31,"n":506,"o":4.32,"t":"2026-10-20T14:30:00Z","v":283903,"vw":4.331168},{"c":4.34,"h":4.35,"l":4.31,"n":385,"o":4.345,"t":"2026-10-20T14:45:00Z","v":73228,"vw":4.329992},{"c":4.325,"h":4.345,"l":4.315,"n":502,"o":4.34,"t":"2026-10-20T15:00:00Z","v":107842,"vw":4.328312},{"c":4.315,"h":4.34,"l":4.315,"n":249,"o":4.325,"t":"2026-10-20T15:15:00Z","v":32526,"vw":4.324202},{"c":4.3,"h":4.32,"l":4.3,"n":252,"o":4.315,"t":"2026-10-20T15:30:00Z","v":50952,"vw":4.312375},{"c":4.305,"h":4.31,"l":4.2928,"n":275,"o":4.3,"t":"2026-10-20T15:45:00Z","v":74601,"vw":4.301404},{"c":4.34,"h":4.34,"l":4.295,"n":431,"o":4.31,"t":"2026-10-20T16:00:00Z","v":113093,"vw":4.315331},{"c":4.3201,"h":4.34,"l":4.31,"n":367,"o":4.34,"t":"2026-10-20T16:15:00Z","v":82467,"vw":4.330696},{"c":4.33,"h":4.335,"l":4.325,"n":143,"o":4.33,"t":"2026-10-20T16:30:00Z","v":9786,"vw":4.331757},{"c":4.325,"h":4.335,"l":4.32,"n":192,"o":4.335,"t":"2026-10-20T16:45:00Z","v":10300,"vw":4.327063},{"c":4.325,"h":4.335,"l":4.325,"n":239,"o":4.325,"t":"2026-10-20T17:00:00Z","v":15157,"vw":4.329054},{"c":4.335,"h":4.34,"l":4.325,"n":173,"o":4.33,"t":"2026-10-20T17:15:00Z","v":10245,"vw":4.333687},{"c":4.335,"h":4.34,"l":4.33,"n":279,"o":4.335,"t":"2026-10-20T17:30:00Z","v":16112,"vw":4.336634},{"c":4.34,"h":4.34,"l":4.33,"n":192,"o":4.335,"t":"2026-10-20T17:45:00Z","v":9879,"vw":4.335399},{"c":4.33,"h":4.34,"l":4.33,"n":278,"o":4.335,"t":"2026-10-20T18:00:00Z","v":20829,"vw":4.337142},{"c":4.32,"h":4.335,"l":4.32,"n":348,"o":4.335,"t":"2026-10-20T18:15:00Z","v":34672,"vw":4.330964},{"c":4.31,"h":4.325,"l":4.31,"n":253,"o":4.325,"t":"2026-10-20T18:30:00Z","v":29329,"vw":4.314925},{"c":4.325,"h":4.33,"l":4.315,"n":227,"o":4.32,"t":"2026-10-20T18:45:00Z","v":17723,"vw":4.322342},{"c":4.32,"h":4.33,"l":4.32,"n":174,"o":4.325,"t":"2026-10-20T19:00:00Z","v":10265,"vw":4.323366},{"c":4.32,"h":4.33,"l":4.32,"n":496,"o":4.325,"t":"2026-10-20T19:15:00Z","v":57875,"vw":4.321868},{"c":4.325,"h":4.335,"l":4.32,"n":467,"o":4.32,"t":"2026-10-20T19:30:00Z","v":42662,"vw":4.328516},{"c":4.28,"h":4.33,"l":4.28,"n":1437,"o":4.325,"t":"2026-10-20T19:45:00Z","v":223907,"vw":4.304509},{"c":4.28,"h":4.29,"l":4.28,"n":12,"o":4.28,"t":"2026-10-20T20:00:00Z","v":180059,"vw":4.280011},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-10-20T20:15:00Z","v":250,"vw":4.28},{"c":4.37,"h":4.37,"l":4.37,"n":8,"o":4.37,"t":"2026-10-21T10:15:00Z","v":647,"vw":4.37},{"c":4.33,"h":4.33,"l":4.32,"n":2,"o":4.32,"t":"2026-10-21T13:00:00Z","v":200,"vw":4.325},{"c":4.29,"h":4.31,"l":4.26,"n":268,"o":4.29,"t":"2026-10-21T13:30:00Z","v":117003,"vw":4.285605},{"c":4.275,"h":4.31,"l":4.275,"n":305,"o":4.29,"t":"2026-10-21T13:45:00Z","v":46659,"vw":4.287355},{"c":4.28,"h":4.285,"l":4.275,"n":269,"o":4.275,"t":"2026-10-21T14:00:00Z","v":24335,"vw":4.279982},{"c":4.285,"h":4.3,"l":4.27,"n":282,"o":4.27,"t":"2026-10-21T14:15:00Z","v":28784,"vw":4.284839},{"c":4.295,"h":4.296,"l":4.285,"n":206,"o":4.29,"t":"2026-10-21T14:30:00Z","v":17235,"vw":4.293321},{"c":4.285,"h":4.3,"l":4.285,"n":239,"o":4.295,"t":"2026-10-21T14:45:00Z","v":17569,"vw":4.291287},{"c":4.285,"h":4.29,"l":4.28,"n":208,"o":4.2888,"t":"2026-10-21T15:00:00Z","v":8708,"vw":4.284236},{"c":4.295,"h":4.295,"l":4.275,"n":348,"o":4.285,"t":"2026-10-21T15:15:00Z","v":50343,"vw":4.2864},{"c":4.295,"h":4.3,"l":4.29,"n":329,"o":4.295,"t":"2026-10-21T15:30:00Z","v":48339,"vw":4.297016},{"c":4.3,"h":4.3,"l":4.29,"n":224,"o":4.295,"t":"2026-10-21T15:45:00Z","v":14213,"vw":4.295839},{"c":4.285,"h":4.3,"l":4.275,"n":486,"o":4.29,"t":"2026-10-21T16:00:00Z","v":97220,"vw":4.288915},{"c":4.29,"h":4.29,"l":4.275,"n":232,"o":4.285,"t":"2026-10-21T16:15:00Z","v":17629,"vw":4.279652},{"c":4.295,"h":4.305,"l":4.28,"n":254,"o":4.285,"t":"2026-10-21T16:30:00Z","v":33324,"vw":4.29618},{"c":4.295,"h":4.295,"l":4.29,"n":266,"o":4.295,"t":"2026-10-21T16:45:00Z","v":9057,"vw":4.294307},{"c":4.305,"h":4.31,"l":4.285,"n":285,"o":4.295,"t":"2026-10-21T17:00:00Z","v":16943,"vw":4.292984},{"c":4.35,"h":4.35,"l":4.305,"n":455,"o":4.305,"t":"2026-10-21T17:15:00Z","v":88651,"vw":4.323368},{"c":4.34,"h":4.35,"l":4.335,"n":356,"o":4.35,"t":"2026-10-21T17:30:00Z","v":31247,"vw":4.342767},{"c":4.41,"h":4.41,"l":4.34,"n":496,"o":4.345,"t":"2026-10-21T17:45:00Z","v":176842,"vw":4.37455},{"c":4.415,"h":4.415,"l":4.4,"n":299,"o":4.405,"t":"2026-10-21T18:00:00Z","v":32243,"vw":4.40226},{"c":4.415,"h":4.42,"l":4.4,"n":279,"o":4.415,"t":"2026-10-21T18:15:00Z","v":36299,"vw":4.411146},{"c":4.415,"h":4.42,"l":4.41,"n":188,"o":4.42,"t":"2026-10-21T18:30:00Z","v":23296,"vw":4.417255},{"c":4.395,"h":4.42,"l":4.395,"n":531,"o":4.415,"t":"2026-10-21T18:45:00Z","v":123798,"vw":4.402139},{"c":4.385,"h":4.405,"l":4.37,"n":650,"o":4.4,"t":"2026-10-21T19:00:00Z","v":126796,"vw":4.388706},{"c":4.4,"h":4.4,"l":4.385,"n":367,"o":4.39,"t":"2026-10-21T19:15:00Z","v":43896,"vw":4.396789},{"c":4.405,"h":4.41,"l":4.385,"n":738,"o":4.4,"t":"2026-10-21T19:30:00Z","v":116520,"vw":4.396292},{"c":4.435,"h":4.44,"l":4.4,"n":1714,"o":4.405,"t":"2026-10-21T19:45:00Z","v":293296,"vw":4.417929},{"c":4.42,"h":4.42,"l":4.42,"n":17,"o":4.42,"t":"2026-10-21T20:00:00Z","v":175420,"vw":4.42},{"c":4.2434,"h":4.2434,"l":4.2434,"n":1,"o":4.2434,"t":"2026-10-21T22:30:00Z","v":243,"vw":4.2434},{"c":4.2008,"h":4.2008,"l":4.2008,"n":1,"o":4.2008,"t":"2026-10-22T08:15:00Z","v":760,"vw":4.2008},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-22T13:15:00Z","v":100,"vw":4.4},{"c":4.47,"h":4.475,"l":4.4,"n":331,"o":4.42,"t":"2026-10-22T13:30:00Z","v":122078,"vw":4.437435},{"c":4.465,"h":4.47,"l":4.45,"n":355,"o":4.465,"t":"2026-10-22T13:45:00Z","v":72204,"vw":4.457427},{"c":4.475,"h":4.485,"l":4.46,"n":307,"o":4.47,"t":"2026-10-22T14:00:00Z","v":66454,"vw":4.471605},{"c":4.455,"h":4.49,"l":4.455,"n":186,"o":4.48,"t":"2026-10-22T14:15:00Z","v":28904,"vw":4.465815},{"c":4.475,"h":4.4842,"l":4.455,"n":291,"o":4.455,"t":"2026-10-22T14:30:00Z","v":39894,"vw":4.473991},{"c":4.52,"h":4.52,"l":4.4701,"n":324,"o":4.4701,"t":"2026-10-22T14:45:00Z","v":98156,"vw":4.495647},{"c":4.5001,"h":4.52,"l":4.5,"n":238,"o":4.52,"t":"2026-10-22T15:00:00Z","v":35622,"vw":4.506069},{"c":4.535,"h":4.555,"l":4.5001,"n":294,"o":4.505,"t":"2026-10-22T15:15:00Z","v":37150,"vw":4.535581},{"c":4.555,"h":4.5551,"l":4.535,"n":394,"o":4.535,"t":"2026-10-22T15:30:00Z","v":51599,"vw":4.54952},{"c":4.565,"h":4.57,"l":4.551,"n":179,"o":4.555,"t":"2026-10-22T15:45:00Z","v":31212,"vw":4.561664},{"c":4.545,"h":4.57,"l":4.545,"n":161,"o":4.565,"t":"2026-10-22T16:00:00Z","v":21001,"vw":4.556006},{"c":4.535,"h":4.55,"l":4.53,"n":179,"o":4.545,"t":"2026-10-22T16:15:00Z","v":14677,"vw":4.539768},{"c":4.515,"h":4.535,"l":4.51,"n":245,"o":4.535,"t":"2026-10-22T16:30:00Z","v":42768,"vw":4.520125},{"c":4.53,"h":4.53,"l":4.495,"n":350,"o":4.51,"t":"2026-10-22T16:45:00Z","v":48560,"vw":4.508209},{"c":4.5513,"h":4.56,"l":4.535,"n":192,"o":4.535,"t":"2026-10-22T17:00:00Z","v":33407,"vw":4.546704},{"c":4.59,"h":4.59,"l":4.55,"n":274,"o":4.55,"t":"2026-10-22T17:15:00Z","v":76121,"vw":4.564773},{"c":4.6,"h":4.605,"l":4.58,"n":668,"o":4.585,"t":"2026-10-22T17:30:00Z","v":265947,"vw":4.594486},{"c":4.575,"h":4.61,"l":4.5701,"n":367,"o":4.6,"t":"2026-10-22T17:45:00Z","v":123551,"vw":4.592685},{"c":4.575,"h":4.58,"l":4.5601,"n":295,"o":4.575,"t":"2026-10-22T18:00:00Z","v":57245,"vw":4.570902},{"c":4.565,"h":4.58,"l":4.565,"n":387,"o":4.575,"t":"2026-10-22T18:15:00Z","v":100040,"vw":4.573665},{"c":4.565,"h":4.575,"l":4.555,"n":426,"o":4.565,"t":"2026-10-22T18:30:00Z","v":84326,"vw":4.565973},{"c":4.58,"h":4.58,"l":4.565,"n":220,"o":4.565,"t":"2026-10-22T18:45:00Z","v":29709,"vw":4.573925},{"c":4.565,"h":4.575,"l":4.55,"n":355,"o":4.575,"t":"2026-10-22T19:00:00Z","v":55405,"vw":4.562175},{"c":4.565,"h":4.575,"l":4.56,"n":339,"o":4.565,"t":"2026-10-22T19:15:00Z","v":36856,"vw":4.567876},{"c":4.57,"h":4.61,"l":4.54,"n":1258,"o":4.565,"t":"2026-10-22T19:30:00Z","v":309495,"vw":4.573051},{"c":4.595,"h":4.6,"l":4.56,"n":1552,"o":4.565,"t":"2026-10-22T19:45:00Z","v":273656,"vw":4.5799},{"c":4.59,"h":4.59,"l":4.59,"n":17,"o":4.59,"t":"2026-10-22T20:00:00Z","v":225705,"vw":4.59}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.0662053456924942,"strike":7.149587806392254,"iv":1.0929368496956962,"gamma":0.1247140518034075,"theta":-0.004536797117342516,"vega":0.002230809114152095,"rho":0.0003042768661099839,"breakevenPct":57.2068224855065},{"delta":0.15,"premium":0.1667782196158462,"strike":8.077952796453964,"iv":1.6020320760294648,"gamma":0.11448908180997437,"theta":-0.009278943542965335,"vega":0.0028508974518127446,"rho":0.00040724815241533987,"breakevenPct":79.62376941328564},{"delta":0.2,"premium":0.2673510935391983,"strike":9.006317786515677,"iv":2.1111273023632338,"gamma":0.10426411181654124,"theta":-0.014021089968588158,"vega":0.003470985789473394,"rho":0.000510219438720696,"breakevenPct":102.04071634106481},{"delta":0.25,"premium":0.36792396746255024,"strike":9.934682776577386,"iv":2.6202225286970027,"gamma":0.0940391418231081,"theta":-0.01876323639421098,"vega":0.004091074127134043,"rho":0.0006131907250260519,"breakevenPct":124.45766326884396},{"delta":0.3,"premium":0.3384269920496529,"strike":7.373034149422621,"iv":1.8892525787174512,"gamma":0.18357285965012554,"theta":-0.014514123549806931,"vega":0.0044748831503239606,"rho":0.0008139715519050975,"breakevenPct":68.00568935669442},{"delta":0.35,"premium":0.23694092749712153,"strike":5.633273042807797,"iv":1.0005043538512852,"gamma":0.36453117368962284,"theta":-0.008198783703907425,"vega":0.004786552394954488,"rho":0.0010672039480126687,"breakevenPct":27.891371902067952},{"delta":0.4,"premium":0.24647941026944586,"strike":4.919166243009659,"iv":0.6903214031520082,"gamma":0.41859827147941026,"theta":-0.005916166751398068,"vega":0.004827249618708693,"rho":0.001239170975763449,"breakevenPct":12.541299635710361},{"delta":0.45,"premium":0.3195602440264362,"strike":4.792069140823589,"iv":0.7112670055922725,"gamma":0.40004209456024403,"theta":-0.0059415861718352826,"vega":0.00471286222674123,"rho":0.0013646276354609712,"breakevenPct":11.364474615468971},{"delta":0.5,"premium":0.3926410777834265,"strike":4.6649720386375195,"iv":0.7322126080325368,"gamma":0.3814859176410778,"theta":-0.005967005592272496,"vega":0.0045984748347737674,"rho":0.0014900842951584934,"breakevenPct":10.187649595227581},{"delta":0.55,"premium":0.46572191154041687,"strike":4.537874936451449,"iv":0.7531582104728012,"gamma":0.36292974072191153,"theta":-0.00599242501270971,"vega":0.004484087442806304,"rho":0.0016155409548560158,"breakevenPct":9.010824574986191},{"delta":0.6,"premium":0.5388027452974071,"strike":4.410777834265379,"iv":0.7741038129130655,"gamma":0.3443735638027453,"theta":-0.006017844433146924,"vega":0.004369700050838841,"rho":0.001740997614553538,"breakevenPct":7.8339995547448025},{"delta":0.65,"premium":0.6118835790543975,"strike":4.283680732079309,"iv":0.79504941535333,"gamma":0.3258173868835791,"theta":-0.006043263853584138,"vega":0.004255312658871378,"rho":0.0018664542742510603,"breakevenPct":6.657174534503412},{"delta":0.7,"premium":0.6849644128113876,"strike":4.156583629893238,"iv":0.8159950177935943,"gamma":0.30726120996441286,"theta":-0.0060686832740213525,"vega":0.004140925266903915,"rho":0.0019919109339485825,"breakevenPct":5.4803495142620235},{"delta":0.75,"premium":0.758045246568378,"strike":4.029486527707168,"iv":0.8369406202338586,"gamma":0.2887050330452466,"theta":-0.006094102694458567,"vega":0.004026537874936452,"rho":0.0021173675936461047,"breakevenPct":4.303524494020632},{"delta":0.8,"premium":1.110609562511039,"strike":3.637178851339417,"iv":1.008589608501075,"gamma":0.23773558405450032,"theta":-0.0054758240952628165,"vega":0.003419162337832693,"rho":0.0020222062875984376,"breakevenPct":3.437656075173349},{"delta":0.85,"premium":1.5476011803639542,"strike":3.1647554806876173,"iv":1.225763577903516,"gamma":0.176974625792131,"theta":-0.004663095052636276,"vega":0.0026628632985523466,"rho":0.001860399971065244,"breakevenPct":2.665722462997203},{"delta":0.9,"premium":1.9845927982168703,"strike":2.692332110035816,"iv":1.4429375473059576,"gamma":0.11621366752976156,"theta":-0.0038503660100097344,"vega":0.0019065642592719988,"rho":0.0016985936545320503,"breakevenPct":1.8937888508210556}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0788393863191357,"iv":3.706375929360812,"gamma":0.03781270287073234,"theta":-0.014170737606989989,"vega":0.002255119023271551,"rho":-0.000664235581773628,"breakevenPct":62.87931620219748},{"delta":0.15,"premium":0.375,"strike":2.7956912828846434,"iv":2.662476013917556,"gamma":0.07144336540415092,"theta":-0.013213094084655163,"vega":0.002987829053477028,"rho":-0.0008484645696410506,"breakevenPct":47.261627823863975},{"delta":0.2,"premium":0.375,"strike":3.293893313329067,"iv":2.0584544781806335,"gamma":0.11573525198904616,"theta":-0.01202795746530078,"vega":0.0035477886040013525,"rho":-0.0010333611032897593,"breakevenPct":36.407553086512706},{"delta":0.25,"premium":0.375,"strike":3.704937665287617,"iv":1.6297761936035364,"gamma":0.16427688980694638,"theta":-0.010752138100241873,"vega":0.004038886777963058,"rho":-0.0012185237324161924,"breakevenPct":27.452338446892867},{"delta":0.3,"premium":0.38726187613051244,"strike":4.044588640474591,"iv":1.2983096616702734,"gamma":0.2070843718379539,"theta":-0.009683088975334481,"vega":0.004418550604025839,"rho":-0.0014129275980147879,"breakevenPct":20.31967833673032},{"delta":0.35,"premium":0.4307183967837522,"strike":4.202612351940917,"iv":1.2141532505438637,"gamma":0.23530395969141832,"theta":-0.00914007062016834,"vega":0.004514721526284219,"rho":-0.0016308414945116912,"breakevenPct":17.82366110768704},{"delta":0.4,"premium":0.47417491743699197,"strike":4.360636063407243,"iv":1.1299968394174538,"gamma":0.26352354754488283,"theta":-0.008597052265002202,"vega":0.004610892448542598,"rho":-0.001848755391008595,"breakevenPct":15.327643878643757},{"delta":0.45,"premium":0.5176314380902317,"strike":4.51865977487357,"iv":1.045840428291044,"gamma":0.2917431353983473,"theta":-0.008054033909836061,"vega":0.004707063370800977,"rho":-0.0020666692875054983,"breakevenPct":12.831626649600476},{"delta":0.5,"premium":0.5610879587434715,"strike":4.676683486339896,"iv":0.9616840171646343,"gamma":0.31996272325181174,"theta":-0.007511015554669921,"vega":0.004803234293059356,"rho":-0.0022845831840024016,"breakevenPct":10.335609420557196},{"delta":0.55,"premium":0.6045444793967113,"strike":4.834707197806223,"iv":0.8775276060382244,"gamma":0.3481823111052762,"theta":-0.006967997199503782,"vega":0.004899405215317736,"rho":-0.0025024970804993054,"breakevenPct":7.839592191513912},{"delta":0.6,"premium":0.648001000049951,"strike":4.992730909272549,"iv":0.7933711949118148,"gamma":0.37640189895874065,"theta":-0.006424978844337643,"vega":0.004995576137576114,"rho":-0.0027204109769962083,"breakevenPct":5.343574962470637},{"delta":0.65,"premium":0.9891841317365273,"strike":5.357035928143713,"iv":0.9284226796407188,"gamma":0.31939603293413166,"theta":-0.007006961077844312,"vega":0.00471437125748503,"rho":-0.0031707763523773714,"breakevenPct":4.839830143634299},{"delta":0.7,"premium":1.3447230538922152,"strike":5.7312874251497,"iv":1.0740439371257484,"gamma":0.25828076347305395,"theta":-0.007643188622754491,"vega":0.0044149700598802395,"rho":-0.00363235007998985,"breakevenPct":4.432148774346725},{"delta":0.75,"premium":1.8617977617796906,"strike":6.268510524902247,"iv":1.258119298627406,"gamma":0.19763884514683636,"theta":-0.008281434741571081,"vega":0.004076164445425854,"rho":-0.004222572984983873,"breakevenPct":3.9931859886153265},{"delta":0.8,"premium":4.080191315269085,"strike":8.480191315269085,"iv":1.9366119208765962,"gamma":0.1124475691348393,"theta":-0.011141695351123498,"vega":0.0036149389093986105,"rho":-0.006162777888368659,"breakevenPct":4.1394335511982465}]},"raw":{"call":[{"delta":0.1,"premium":0.0662053456924942,"strike":7.149587806392254,"iv":1.0929368496956962,"gamma":0.1247140518034075,"theta":-0.004536797117342516,"vega":0.002230809114152095,"rho":0.0003042768661099839,"breakevenPct":57.2068224855065},{"delta":0.15,"premium":0.1667782196158462,"strike":8.077952796453964,"iv":1.6020320760294648,"gamma":0.11448908180997437,"theta":-0.009278943542965335,"vega":0.0028508974518127446,"rho":0.00040724815241533987,"breakevenPct":79.62376941328564},{"delta":0.2,"premium":0.2673510935391983,"strike":9.006317786515677,"iv":2.1111273023632338,"gamma":0.10426411181654124,"theta":-0.014021089968588158,"vega":0.003470985789473394,"rho":0.000510219438720696,"breakevenPct":102.04071634106481},{"delta":0.25,"premium":0.36792396746255024,"strike":9.934682776577386,"iv":2.6202225286970027,"gamma":0.0940391418231081,"theta":-0.01876323639421098,"vega":0.004091074127134043,"rho":0.0006131907250260519,"breakevenPct":124.45766326884396},{"delta":0.3,"premium":0.3384269920496529,"strike":7.373034149422621,"iv":1.8892525787174512,"gamma":0.18357285965012554,"theta":-0.014514123549806931,"vega":0.0044748831503239606,"rho":0.0008139715519050975,"breakevenPct":68.00568935669442},{"delta":0.35,"premium":0.23694092749712153,"strike":5.633273042807797,"iv":1.0005043538512852,"gamma":0.36453117368962284,"theta":-0.008198783703907425,"vega":0.004786552394954488,"rho":0.0010672039480126687,"breakevenPct":27.891371902067952},{"delta":0.4,"premium":0.24647941026944586,"strike":4.919166243009659,"iv":0.6903214031520082,"gamma":0.41859827147941026,"theta":-0.005916166751398068,"vega":0.004827249618708693,"rho":0.001239170975763449,"breakevenPct":12.541299635710361},{"delta":0.45,"premium":0.3195602440264362,"strike":4.792069140823589,"iv":0.7112670055922725,"gamma":0.40004209456024403,"theta":-0.0059415861718352826,"vega":0.00471286222674123,"rho":0.0013646276354609712,"breakevenPct":11.364474615468971},{"delta":0.5,"premium":0.3926410777834265,"strike":4.6649720386375195,"iv":0.7322126080325368,"gamma":0.3814859176410778,"theta":-0.005967005592272496,"vega":0.0045984748347737674,"rho":0.0014900842951584934,"breakevenPct":10.187649595227581},{"delta":0.55,"premium":0.46572191154041687,"strike":4.537874936451449,"iv":0.7531582104728012,"gamma":0.36292974072191153,"theta":-0.00599242501270971,"vega":0.004484087442806304,"rho":0.0016155409548560158,"breakevenPct":9.010824574986191},{"delta":0.6,"premium":0.5388027452974071,"strike":4.410777834265379,"iv":0.7741038129130655,"gamma":0.3443735638027453,"theta":-0.006017844433146924,"vega":0.004369700050838841,"rho":0.001740997614553538,"breakevenPct":7.8339995547448025},{"delta":0.65,"premium":0.6118835790543975,"strike":4.283680732079309,"iv":0.79504941535333,"gamma":0.3258173868835791,"theta":-0.006043263853584138,"vega":0.004255312658871378,"rho":0.0018664542742510603,"breakevenPct":6.657174534503412},{"delta":0.7,"premium":0.6849644128113876,"strike":4.156583629893238,"iv":0.8159950177935943,"gamma":0.30726120996441286,"theta":-0.0060686832740213525,"vega":0.004140925266903915,"rho":0.0019919109339485825,"breakevenPct":5.4803495142620235},{"delta":0.75,"premium":0.758045246568378,"strike":4.029486527707168,"iv":0.8369406202338586,"gamma":0.2887050330452466,"theta":-0.006094102694458567,"vega":0.004026537874936452,"rho":0.0021173675936461047,"breakevenPct":4.303524494020632},{"delta":0.8,"premium":1.110609562511039,"strike":3.637178851339417,"iv":1.008589608501075,"gamma":0.23773558405450032,"theta":-0.0054758240952628165,"vega":0.003419162337832693,"rho":0.0020222062875984376,"breakevenPct":3.437656075173349},{"delta":0.85,"premium":1.5476011803639542,"strike":3.1647554806876173,"iv":1.225763577903516,"gamma":0.176974625792131,"theta":-0.004663095052636276,"vega":0.0026628632985523466,"rho":0.001860399971065244,"breakevenPct":2.665722462997203},{"delta":0.9,"premium":1.9845927982168703,"strike":2.692332110035816,"iv":1.4429375473059576,"gamma":0.11621366752976156,"theta":-0.0038503660100097344,"vega":0.0019065642592719988,"rho":0.0016985936545320503,"breakevenPct":1.8937888508210556}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0788393863191357,"iv":3.706375929360812,"gamma":0.03781270287073234,"theta":-0.014170737606989989,"vega":0.002255119023271551,"rho":-0.000664235581773628,"breakevenPct":62.87931620219748},{"delta":0.15,"premium":0.375,"strike":2.7956912828846434,"iv":2.662476013917556,"gamma":0.07144336540415092,"theta":-0.013213094084655163,"vega":0.002987829053477028,"rho":-0.0008484645696410506,"breakevenPct":47.261627823863975},{"delta":0.2,"premium":0.375,"strike":3.293893313329067,"iv":2.0584544781806335,"gamma":0.11573525198904616,"theta":-0.01202795746530078,"vega":0.0035477886040013525,"rho":-0.0010333611032897593,"breakevenPct":36.407553086512706},{"delta":0.25,"premium":0.375,"strike":3.704937665287617,"iv":1.6297761936035364,"gamma":0.16427688980694638,"theta":-0.010752138100241873,"vega":0.004038886777963058,"rho":-0.0012185237324161924,"breakevenPct":27.452338446892867},{"delta":0.3,"premium":0.38726187613051244,"strike":4.044588640474591,"iv":1.2983096616702734,"gamma":0.2070843718379539,"theta":-0.009683088975334481,"vega":0.004418550604025839,"rho":-0.0014129275980147879,"breakevenPct":20.31967833673032},{"delta":0.35,"premium":0.4307183967837522,"strike":4.202612351940917,"iv":1.2141532505438637,"gamma":0.23530395969141832,"theta":-0.00914007062016834,"vega":0.004514721526284219,"rho":-0.0016308414945116912,"breakevenPct":17.82366110768704},{"delta":0.4,"premium":0.47417491743699197,"strike":4.360636063407243,"iv":1.1299968394174538,"gamma":0.26352354754488283,"theta":-0.008597052265002202,"vega":0.004610892448542598,"rho":-0.001848755391008595,"breakevenPct":15.327643878643757},{"delta":0.45,"premium":0.5176314380902317,"strike":4.51865977487357,"iv":1.045840428291044,"gamma":0.2917431353983473,"theta":-0.008054033909836061,"vega":0.004707063370800977,"rho":-0.0020666692875054983,"breakevenPct":12.831626649600476},{"delta":0.5,"premium":0.5610879587434715,"strike":4.676683486339896,"iv":0.9616840171646343,"gamma":0.31996272325181174,"theta":-0.007511015554669921,"vega":0.004803234293059356,"rho":-0.0022845831840024016,"breakevenPct":10.335609420557196},{"delta":0.55,"premium":0.6045444793967113,"strike":4.834707197806223,"iv":0.8775276060382244,"gamma":0.3481823111052762,"theta":-0.006967997199503782,"vega":0.004899405215317736,"rho":-0.0025024970804993054,"breakevenPct":7.839592191513912},{"delta":0.6,"premium":0.648001000049951,"strike":4.992730909272549,"iv":0.7933711949118148,"gamma":0.37640189895874065,"theta":-0.006424978844337643,"vega":0.004995576137576114,"rho":-0.0027204109769962083,"breakevenPct":5.343574962470637},{"delta":0.65,"premium":0.9891841317365273,"strike":5.357035928143713,"iv":0.9284226796407188,"gamma":0.31939603293413166,"theta":-0.007006961077844312,"vega":0.00471437125748503,"rho":-0.0031707763523773714,"breakevenPct":4.839830143634299},{"delta":0.7,"premium":1.3447230538922152,"strike":5.7312874251497,"iv":1.0740439371257484,"gamma":0.25828076347305395,"theta":-0.007643188622754491,"vega":0.0044149700598802395,"rho":-0.00363235007998985,"breakevenPct":4.432148774346725},{"delta":0.75,"premium":1.8617977617796906,"strike":6.268510524902247,"iv":1.258119298627406,"gamma":0.19763884514683636,"theta":-0.008281434741571081,"vega":0.004076164445425854,"rho":-0.004222572984983873,"breakevenPct":3.9931859886153265},{"delta":0.8,"premium":4.080191315269085,"strike":8.480191315269085,"iv":1.9366119208765962,"gamma":0.1124475691348393,"theta":-0.011141695351123498,"vega":0.0036149389093986105,"rho":-0.006162777888368659,"breakevenPct":4.1394335511982465}]}},"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"}}