{"symbol":"HRZN","url":"https://intraalpha.com/companies/HRZN","capturedAt":"2026-10-22T23:24:41.967Z","state":"ready","quote":{"symbol":"HRZN","last_price":4,"prev_close":4.04,"regular_close":4,"change":-0.04,"change_pct":-0.9901,"regular_change":-0.04,"regular_change_pct":-0.9901,"extended_change":0,"extended_change_pct":0,"bid":4,"ask":4.04,"bid_size":200,"ask_size":2500,"volume":530018,"vwap":4.019313,"open":4.02,"high":4.09,"low":3.98,"close":4,"trade_count":4212,"last_trade_at":"2026-10-22T22:30:31.530431301Z","last_quote_at":"2026-10-22T23:00:21.156921871Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:24:38.149773733-04:00","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":"HRZN","fetched_at":"2026-10-22T23:24:40.672605+00:00","name":"Horizon Technology Finance","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Horizon Technology Finance (HRZN) is a leading specialty finance company dedicated to providing structured debt solutions to growth-stage, venture capital-backed businesses across the technology, life sciences, and sustainability sectors. The firm offers tailored financing options, encompassing both debt capital and equity co-investments, which empower its clients to enhance growth and foster innovation. HRZN's disciplined investment strategy is designed to identify and leverage high-quality opportunities that yield strong risk-adjusted returns, solidifying its position as a key player in advancing technology and sustainability within an ever-evolving market.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":270817000,"ebitda":null,"pe_ratio":13.93,"peg_ratio":1.907,"book_value":6.23,"dividend_per_share":1.12,"dividend_yield":0.273,"eps":0.29,"revenue_ttm":96107000,"gross_profit_ttm":96107000,"profit_margin":0.0527,"operating_margin_ttm":0.794,"return_on_assets_ttm":0.0608,"return_on_equity_ttm":0.0145,"quarterly_earnings_growth":2.417,"quarterly_revenue_growth":0.021,"analyst_target_price":5.08,"analyst_number":1,"beta":0.989,"fifty_two_week_high":5.9,"fifty_two_week_low":3.465,"fifty_day_ma":4.684,"two_hundred_day_ma":4.875,"shares_outstanding":67034000,"forward_pe":5.91,"price_to_sales":2.818,"price_to_book":0.74,"ev_to_revenue":34.69,"ev_to_ebitda":13.46},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:24:40.672605+00:00"},"optionObservedAt":"2026-10-22T19:49:59.503Z","bars":[{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T10:35:00Z","v":500,"vw":4.57},{"c":4.59,"h":4.59,"l":4.56,"n":18,"o":4.56,"t":"2026-10-15T11:05:00Z","v":2183,"vw":4.577928},{"c":4.5501,"h":4.5501,"l":4.5501,"n":3,"o":4.5501,"t":"2026-10-15T11:35:00Z","v":309,"vw":4.5501},{"c":4.5899,"h":4.5899,"l":4.5899,"n":1,"o":4.5899,"t":"2026-10-15T11:40:00Z","v":199,"vw":4.5899},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T11:55:00Z","v":412,"vw":4.58},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T12:10:00Z","v":300,"vw":4.55},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T12:15:00Z","v":121,"vw":4.57},{"c":4.558,"h":4.558,"l":4.55,"n":10,"o":4.55,"t":"2026-10-15T12:20:00Z","v":10000,"vw":4.55394},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-15T12:30:00Z","v":2006,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-15T12:50:00Z","v":100,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-15T13:00:00Z","v":5000,"vw":4.56},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T13:05:00Z","v":100,"vw":4.58},{"c":4.58,"h":4.59,"l":4.58,"n":8,"o":4.59,"t":"2026-10-15T13:25:00Z","v":495,"vw":4.586332},{"c":4.49,"h":4.5876,"l":4.46,"n":441,"o":4.58,"t":"2026-10-15T13:30:00Z","v":187806,"vw":4.530374},{"c":4.51,"h":4.5276,"l":4.4975,"n":72,"o":4.5063,"t":"2026-10-15T13:35:00Z","v":8559,"vw":4.515482},{"c":4.5,"h":4.5,"l":4.5,"n":22,"o":4.5,"t":"2026-10-15T13:40:00Z","v":1525,"vw":4.5},{"c":4.49,"h":4.5,"l":4.47,"n":217,"o":4.49,"t":"2026-10-15T13:45:00Z","v":20007,"vw":4.479522},{"c":4.53,"h":4.55,"l":4.51,"n":107,"o":4.51,"t":"2026-10-15T13:50:00Z","v":7499,"vw":4.527888},{"c":4.55,"h":4.56,"l":4.53,"n":47,"o":4.53,"t":"2026-10-15T13:55:00Z","v":14726,"vw":4.549629},{"c":4.5472,"h":4.575,"l":4.545,"n":198,"o":4.55,"t":"2026-10-15T14:00:00Z","v":51471,"vw":4.557878},{"c":4.58,"h":4.585,"l":4.545,"n":228,"o":4.545,"t":"2026-10-15T14:05:00Z","v":65173,"vw":4.566653},{"c":4.59,"h":4.6,"l":4.58,"n":93,"o":4.585,"t":"2026-10-15T14:10:00Z","v":16957,"vw":4.586062},{"c":4.595,"h":4.61,"l":4.585,"n":208,"o":4.595,"t":"2026-10-15T14:15:00Z","v":99264,"vw":4.598025},{"c":4.61,"h":4.61,"l":4.59,"n":162,"o":4.595,"t":"2026-10-15T14:20:00Z","v":47596,"vw":4.596426},{"c":4.585,"h":4.62,"l":4.58,"n":276,"o":4.6097,"t":"2026-10-15T14:25:00Z","v":39262,"vw":4.605503},{"c":4.5999,"h":4.6,"l":4.585,"n":57,"o":4.585,"t":"2026-10-15T14:30:00Z","v":7688,"vw":4.591596},{"c":4.575,"h":4.59,"l":4.575,"n":86,"o":4.59,"t":"2026-10-15T14:35:00Z","v":8133,"vw":4.580463},{"c":4.565,"h":4.58,"l":4.56,"n":65,"o":4.58,"t":"2026-10-15T14:40:00Z","v":13422,"vw":4.574196},{"c":4.57,"h":4.59,"l":4.55,"n":254,"o":4.56,"t":"2026-10-15T14:45:00Z","v":62764,"vw":4.574076},{"c":4.555,"h":4.575,"l":4.555,"n":167,"o":4.57,"t":"2026-10-15T14:50:00Z","v":43608,"vw":4.565382},{"c":4.565,"h":4.565,"l":4.5523,"n":61,"o":4.5599,"t":"2026-10-15T14:55:00Z","v":3295,"vw":4.558907},{"c":4.56,"h":4.575,"l":4.56,"n":84,"o":4.565,"t":"2026-10-15T15:00:00Z","v":11362,"vw":4.567856},{"c":4.57,"h":4.57,"l":4.555,"n":46,"o":4.555,"t":"2026-10-15T15:05:00Z","v":25378,"vw":4.563218},{"c":4.575,"h":4.585,"l":4.575,"n":43,"o":4.58,"t":"2026-10-15T15:10:00Z","v":3966,"vw":4.577424},{"c":4.575,"h":4.58,"l":4.56,"n":173,"o":4.58,"t":"2026-10-15T15:15:00Z","v":19684,"vw":4.56846},{"c":4.565,"h":4.5788,"l":4.565,"n":60,"o":4.5788,"t":"2026-10-15T15:20:00Z","v":5978,"vw":4.571962},{"c":4.5588,"h":4.568083,"l":4.5588,"n":36,"o":4.565,"t":"2026-10-15T15:25:00Z","v":2761,"vw":4.563377},{"c":4.565,"h":4.5699,"l":4.55,"n":195,"o":4.56,"t":"2026-10-15T15:30:00Z","v":18823,"vw":4.557735},{"c":4.565,"h":4.5651,"l":4.555,"n":97,"o":4.565,"t":"2026-10-15T15:35:00Z","v":8525,"vw":4.560459},{"c":4.565,"h":4.565,"l":4.565,"n":21,"o":4.565,"t":"2026-10-15T15:40:00Z","v":1853,"vw":4.565},{"c":4.57,"h":4.57,"l":4.57,"n":37,"o":4.57,"t":"2026-10-15T15:50:00Z","v":2935,"vw":4.57},{"c":4.5699,"h":4.57,"l":4.565,"n":17,"o":4.57,"t":"2026-10-15T16:00:00Z","v":2600,"vw":4.569559},{"c":4.575,"h":4.58,"l":4.5601,"n":66,"o":4.5601,"t":"2026-10-15T16:05:00Z","v":7621,"vw":4.572236},{"c":4.575,"h":4.58,"l":4.575,"n":60,"o":4.575,"t":"2026-10-15T16:10:00Z","v":33867,"vw":4.579519},{"c":4.575,"h":4.58,"l":4.57,"n":26,"o":4.575,"t":"2026-10-15T16:15:00Z","v":3228,"vw":4.5753},{"c":4.575,"h":4.575,"l":4.575,"n":6,"o":4.575,"t":"2026-10-15T16:20:00Z","v":647,"vw":4.575},{"c":4.575,"h":4.585,"l":4.575,"n":54,"o":4.58,"t":"2026-10-15T16:25:00Z","v":4322,"vw":4.579857},{"c":4.585,"h":4.585,"l":4.58,"n":8,"o":4.58,"t":"2026-10-15T16:30:00Z","v":1301,"vw":4.582325},{"c":4.59,"h":4.59,"l":4.585,"n":39,"o":4.585,"t":"2026-10-15T16:35:00Z","v":5825,"vw":4.589134},{"c":4.585,"h":4.59,"l":4.585,"n":12,"o":4.585,"t":"2026-10-15T16:40:00Z","v":2774,"vw":4.586923},{"c":4.59,"h":4.59,"l":4.59,"n":14,"o":4.59,"t":"2026-10-15T16:45:00Z","v":588,"vw":4.59},{"c":4.585,"h":4.59,"l":4.585,"n":21,"o":4.59,"t":"2026-10-15T16:50:00Z","v":3537,"vw":4.585146},{"c":4.585,"h":4.59,"l":4.585,"n":58,"o":4.585,"t":"2026-10-15T16:55:00Z","v":2671,"vw":4.587155},{"c":4.585,"h":4.5888,"l":4.58,"n":9,"o":4.58,"t":"2026-10-15T17:00:00Z","v":3150,"vw":4.581523},{"c":4.59,"h":4.595,"l":4.5859,"n":51,"o":4.5859,"t":"2026-10-15T17:05:00Z","v":3690,"vw":4.590295},{"c":4.585,"h":4.595,"l":4.58,"n":51,"o":4.595,"t":"2026-10-15T17:10:00Z","v":4884,"vw":4.59318},{"c":4.595,"h":4.595,"l":4.585,"n":72,"o":4.585,"t":"2026-10-15T17:15:00Z","v":4930,"vw":4.589836},{"c":4.59,"h":4.595,"l":4.59,"n":9,"o":4.595,"t":"2026-10-15T17:20:00Z","v":457,"vw":4.591912},{"c":4.585,"h":4.59,"l":4.585,"n":39,"o":4.59,"t":"2026-10-15T17:30:00Z","v":6005,"vw":4.589628},{"c":4.595,"h":4.595,"l":4.585,"n":140,"o":4.585,"t":"2026-10-15T17:35:00Z","v":47568,"vw":4.590623},{"c":4.595,"h":4.595,"l":4.595,"n":54,"o":4.595,"t":"2026-10-15T17:40:00Z","v":5585,"vw":4.595},{"c":4.6,"h":4.6,"l":4.599,"n":41,"o":4.6,"t":"2026-10-15T17:45:00Z","v":5244,"vw":4.599968},{"c":4.595,"h":4.6,"l":4.595,"n":32,"o":4.6,"t":"2026-10-15T17:50:00Z","v":1024,"vw":4.597236},{"c":4.6,"h":4.6,"l":4.595,"n":36,"o":4.595,"t":"2026-10-15T17:55:00Z","v":8364,"vw":4.599368},{"c":4.585,"h":4.6,"l":4.585,"n":84,"o":4.6,"t":"2026-10-15T18:00:00Z","v":12161,"vw":4.592687},{"c":4.585,"h":4.585,"l":4.585,"n":12,"o":4.585,"t":"2026-10-15T18:05:00Z","v":1316,"vw":4.585},{"c":4.575,"h":4.585,"l":4.575,"n":56,"o":4.585,"t":"2026-10-15T18:10:00Z","v":12440,"vw":4.582788},{"c":4.585,"h":4.585,"l":4.575,"n":34,"o":4.5799,"t":"2026-10-15T18:15:00Z","v":2537,"vw":4.580181},{"c":4.58,"h":4.5872,"l":4.58,"n":30,"o":4.5872,"t":"2026-10-15T18:20:00Z","v":1409,"vw":4.581029},{"c":4.585,"h":4.585,"l":4.585,"n":9,"o":4.585,"t":"2026-10-15T18:25:00Z","v":261,"vw":4.585},{"c":4.585,"h":4.585,"l":4.585,"n":2,"o":4.585,"t":"2026-10-15T18:30:00Z","v":2003,"vw":4.585},{"c":4.585,"h":4.585,"l":4.585,"n":9,"o":4.585,"t":"2026-10-15T18:35:00Z","v":1054,"vw":4.585},{"c":4.582,"h":4.585,"l":4.58,"n":89,"o":4.585,"t":"2026-10-15T18:40:00Z","v":5605,"vw":4.581228},{"c":4.5807,"h":4.5807,"l":4.5807,"n":2,"o":4.5807,"t":"2026-10-15T18:45:00Z","v":110,"vw":4.5807},{"c":4.585,"h":4.585,"l":4.585,"n":6,"o":4.585,"t":"2026-10-15T18:50:00Z","v":2014,"vw":4.585},{"c":4.585,"h":4.59,"l":4.585,"n":27,"o":4.585,"t":"2026-10-15T18:55:00Z","v":3156,"vw":4.585188},{"c":4.585,"h":4.585,"l":4.585,"n":12,"o":4.585,"t":"2026-10-15T19:00:00Z","v":386,"vw":4.585},{"c":4.585,"h":4.5864,"l":4.5801,"n":7,"o":4.5864,"t":"2026-10-15T19:05:00Z","v":368,"vw":4.583386},{"c":4.585,"h":4.585,"l":4.585,"n":9,"o":4.585,"t":"2026-10-15T19:10:00Z","v":388,"vw":4.585},{"c":4.585,"h":4.585,"l":4.585,"n":4,"o":4.585,"t":"2026-10-15T19:15:00Z","v":1211,"vw":4.585},{"c":4.575,"h":4.58,"l":4.57,"n":37,"o":4.58,"t":"2026-10-15T19:20:00Z","v":1990,"vw":4.576845},{"c":4.575,"h":4.575,"l":4.575,"n":7,"o":4.575,"t":"2026-10-15T19:25:00Z","v":318,"vw":4.575},{"c":4.575,"h":4.575,"l":4.575,"n":4,"o":4.575,"t":"2026-10-15T19:30:00Z","v":981,"vw":4.575},{"c":4.585,"h":4.6,"l":4.575,"n":145,"o":4.575,"t":"2026-10-15T19:35:00Z","v":34386,"vw":4.593987},{"c":4.59,"h":4.595,"l":4.585,"n":93,"o":4.585,"t":"2026-10-15T19:40:00Z","v":5332,"vw":4.588773},{"c":4.585,"h":4.6,"l":4.585,"n":90,"o":4.59,"t":"2026-10-15T19:45:00Z","v":10355,"vw":4.594254},{"c":4.595,"h":4.6,"l":4.589,"n":88,"o":4.59,"t":"2026-10-15T19:50:00Z","v":18288,"vw":4.595704},{"c":4.58,"h":4.6,"l":4.58,"n":421,"o":4.6,"t":"2026-10-15T19:55:00Z","v":57879,"vw":4.593303},{"c":4.59,"h":4.59,"l":4.59,"n":9,"o":4.59,"t":"2026-10-15T20:00:00Z","v":11135,"vw":4.59},{"c":4.613,"h":4.613,"l":4.613,"n":1,"o":4.613,"t":"2026-10-15T21:00:00Z","v":110,"vw":4.613},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-15T22:20:00Z","v":110,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-15T22:30:00Z","v":110,"vw":4.62},{"c":4.6138,"h":4.6138,"l":4.6138,"n":1,"o":4.6138,"t":"2026-10-15T22:35:00Z","v":800,"vw":4.6138},{"c":4.6,"h":4.6,"l":4.5862,"n":2,"o":4.5862,"t":"2026-10-15T23:30:00Z","v":999,"vw":4.593977},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-10-16T11:00:00Z","v":109,"vw":4.55},{"c":4.52,"h":4.52,"l":4.52,"n":11,"o":4.52,"t":"2026-10-16T11:10:00Z","v":421,"vw":4.52},{"c":4.5007,"h":4.5007,"l":4.5,"n":4,"o":4.5,"t":"2026-10-16T11:25:00Z","v":519,"vw":4.500231},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-16T11:40:00Z","v":358,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T11:55:00Z","v":260,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T12:05:00Z","v":100,"vw":4.52},{"c":4.5078,"h":4.5154,"l":4.5078,"n":4,"o":4.5154,"t":"2026-10-16T12:10:00Z","v":2211,"vw":4.514709},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T12:15:00Z","v":1000,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-16T12:25:00Z","v":122,"vw":4.49},{"c":4.463,"h":4.463,"l":4.463,"n":1,"o":4.463,"t":"2026-10-16T12:30:00Z","v":355,"vw":4.463},{"c":4.5016,"h":4.5016,"l":4.5016,"n":1,"o":4.5016,"t":"2026-10-16T12:35:00Z","v":100,"vw":4.5016},{"c":4.465,"h":4.465,"l":4.465,"n":2,"o":4.465,"t":"2026-10-16T12:40:00Z","v":2003,"vw":4.465},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T12:55:00Z","v":100,"vw":4.52},{"c":4.5044,"h":4.5044,"l":4.5023,"n":4,"o":4.5023,"t":"2026-10-16T13:05:00Z","v":480,"vw":4.503912},{"c":4.46,"h":4.5058,"l":4.46,"n":4,"o":4.5058,"t":"2026-10-16T13:10:00Z","v":4351,"vw":4.469283},{"c":4.4816,"h":4.4816,"l":4.4816,"n":1,"o":4.4816,"t":"2026-10-16T13:15:00Z","v":660,"vw":4.4816},{"c":4.46,"h":4.49,"l":4.45,"n":237,"o":4.47,"t":"2026-10-16T13:30:00Z","v":46368,"vw":4.468411},{"c":4.475,"h":4.4999,"l":4.46,"n":55,"o":4.48,"t":"2026-10-16T13:35:00Z","v":2814,"vw":4.477163},{"c":4.4781,"h":4.4897,"l":4.46,"n":24,"o":4.475,"t":"2026-10-16T13:40:00Z","v":3292,"vw":4.470942},{"c":4.4685,"h":4.5,"l":4.4601,"n":29,"o":4.48,"t":"2026-10-16T13:45:00Z","v":24963,"vw":4.487569},{"c":4.47,"h":4.48,"l":4.47,"n":18,"o":4.4717,"t":"2026-10-16T13:50:00Z","v":3953,"vw":4.474486},{"c":4.46,"h":4.47,"l":4.46,"n":20,"o":4.4601,"t":"2026-10-16T13:55:00Z","v":2796,"vw":4.460895},{"c":4.47,"h":4.475,"l":4.47,"n":58,"o":4.47,"t":"2026-10-16T14:00:00Z","v":2429,"vw":4.470935},{"c":4.495,"h":4.495,"l":4.48,"n":27,"o":4.48,"t":"2026-10-16T14:05:00Z","v":2212,"vw":4.489217},{"c":4.495,"h":4.5,"l":4.49,"n":26,"o":4.495,"t":"2026-10-16T14:10:00Z","v":1622,"vw":4.496435},{"c":4.49,"h":4.495,"l":4.48,"n":39,"o":4.493,"t":"2026-10-16T14:15:00Z","v":2547,"vw":4.487199},{"c":4.5,"h":4.5,"l":4.495,"n":27,"o":4.495,"t":"2026-10-16T14:20:00Z","v":947,"vw":4.4975},{"c":4.4901,"h":4.4977,"l":4.4901,"n":17,"o":4.495,"t":"2026-10-16T14:25:00Z","v":2109,"vw":4.493415},{"c":4.5,"h":4.5,"l":4.4946,"n":18,"o":4.495,"t":"2026-10-16T14:30:00Z","v":1735,"vw":4.495102},{"c":4.495,"h":4.5,"l":4.49,"n":86,"o":4.5,"t":"2026-10-16T14:35:00Z","v":4791,"vw":4.494027},{"c":4.485,"h":4.49,"l":4.485,"n":27,"o":4.49,"t":"2026-10-16T14:40:00Z","v":2540,"vw":4.48941},{"c":4.485,"h":4.495,"l":4.485,"n":34,"o":4.49,"t":"2026-10-16T14:45:00Z","v":2397,"vw":4.488192},{"c":4.485,"h":4.49,"l":4.4801,"n":28,"o":4.49,"t":"2026-10-16T14:50:00Z","v":1109,"vw":4.485013},{"c":4.48,"h":4.49,"l":4.47,"n":39,"o":4.49,"t":"2026-10-16T14:55:00Z","v":11359,"vw":4.475965},{"c":4.47,"h":4.485,"l":4.47,"n":25,"o":4.481,"t":"2026-10-16T15:00:00Z","v":5116,"vw":4.484177},{"c":4.475,"h":4.48,"l":4.475,"n":6,"o":4.48,"t":"2026-10-16T15:05:00Z","v":5111,"vw":4.475098},{"c":4.475,"h":4.48,"l":4.475,"n":8,"o":4.48,"t":"2026-10-16T15:10:00Z","v":3924,"vw":4.479763},{"c":4.485,"h":4.49,"l":4.48,"n":57,"o":4.48,"t":"2026-10-16T15:15:00Z","v":3379,"vw":4.485394},{"c":4.475,"h":4.4801,"l":4.475,"n":20,"o":4.4801,"t":"2026-10-16T15:20:00Z","v":1364,"vw":4.479568},{"c":4.4712,"h":4.4712,"l":4.4712,"n":5,"o":4.4712,"t":"2026-10-16T15:25:00Z","v":206,"vw":4.4712},{"c":4.481,"h":4.485,"l":4.48,"n":21,"o":4.48,"t":"2026-10-16T15:35:00Z","v":1709,"vw":4.481},{"c":4.46,"h":4.48,"l":4.455,"n":128,"o":4.48,"t":"2026-10-16T15:40:00Z","v":19468,"vw":4.463209},{"c":4.46,"h":4.47,"l":4.46,"n":16,"o":4.4613,"t":"2026-10-16T15:45:00Z","v":1664,"vw":4.467794},{"c":4.435,"h":4.46,"l":4.435,"n":124,"o":4.46,"t":"2026-10-16T15:50:00Z","v":10106,"vw":4.447563},{"c":4.4288,"h":4.435,"l":4.42,"n":61,"o":4.4339,"t":"2026-10-16T15:55:00Z","v":9920,"vw":4.421967},{"c":4.4001,"h":4.42,"l":4.395,"n":318,"o":4.42,"t":"2026-10-16T16:00:00Z","v":34017,"vw":4.40176},{"c":4.385,"h":4.4099,"l":4.385,"n":85,"o":4.405,"t":"2026-10-16T16:05:00Z","v":10014,"vw":4.396955},{"c":4.3942,"h":4.395,"l":4.39,"n":28,"o":4.39,"t":"2026-10-16T16:10:00Z","v":2042,"vw":4.393133},{"c":4.385,"h":4.39,"l":4.385,"n":16,"o":4.39,"t":"2026-10-16T16:15:00Z","v":1619,"vw":4.389615},{"c":4.385,"h":4.395,"l":4.385,"n":45,"o":4.39,"t":"2026-10-16T16:20:00Z","v":3406,"vw":4.38985},{"c":4.39,"h":4.39,"l":4.38,"n":32,"o":4.3899,"t":"2026-10-16T16:25:00Z","v":3613,"vw":4.385075},{"c":4.385,"h":4.385,"l":4.37,"n":78,"o":4.385,"t":"2026-10-16T16:30:00Z","v":7726,"vw":4.374728},{"c":4.375,"h":4.39,"l":4.375,"n":52,"o":4.385,"t":"2026-10-16T16:35:00Z","v":6213,"vw":4.383353},{"c":4.37,"h":4.37,"l":4.365,"n":80,"o":4.37,"t":"2026-10-16T16:40:00Z","v":4765,"vw":4.369051},{"c":4.365,"h":4.38,"l":4.365,"n":43,"o":4.375,"t":"2026-10-16T16:45:00Z","v":2858,"vw":4.372649},{"c":4.365,"h":4.365,"l":4.36,"n":25,"o":4.365,"t":"2026-10-16T16:50:00Z","v":1248,"vw":4.363948},{"c":4.37,"h":4.3899,"l":4.365,"n":90,"o":4.37,"t":"2026-10-16T16:55:00Z","v":9950,"vw":4.376194},{"c":4.365,"h":4.38,"l":4.365,"n":60,"o":4.375,"t":"2026-10-16T17:00:00Z","v":22625,"vw":4.373877},{"c":4.345,"h":4.37,"l":4.345,"n":120,"o":4.365,"t":"2026-10-16T17:05:00Z","v":18436,"vw":4.359534},{"c":4.34,"h":4.345,"l":4.33,"n":95,"o":4.345,"t":"2026-10-16T17:10:00Z","v":19335,"vw":4.334681},{"c":4.335,"h":4.345,"l":4.3301,"n":67,"o":4.345,"t":"2026-10-16T17:15:00Z","v":5683,"vw":4.339743},{"c":4.345,"h":4.345,"l":4.33,"n":49,"o":4.332,"t":"2026-10-16T17:20:00Z","v":4093,"vw":4.336477},{"c":4.355,"h":4.355,"l":4.335,"n":87,"o":4.35,"t":"2026-10-16T17:25:00Z","v":12721,"vw":4.347552},{"c":4.355,"h":4.355,"l":4.35,"n":26,"o":4.355,"t":"2026-10-16T17:30:00Z","v":2663,"vw":4.354684},{"c":4.345,"h":4.35,"l":4.345,"n":27,"o":4.35,"t":"2026-10-16T17:35:00Z","v":3110,"vw":4.348936},{"c":4.355,"h":4.36,"l":4.35,"n":29,"o":4.35,"t":"2026-10-16T17:40:00Z","v":2737,"vw":4.356093},{"c":4.3588,"h":4.36,"l":4.355,"n":22,"o":4.355,"t":"2026-10-16T17:45:00Z","v":12136,"vw":4.359479},{"c":4.355,"h":4.355,"l":4.345,"n":41,"o":4.355,"t":"2026-10-16T17:50:00Z","v":5559,"vw":4.349893},{"c":4.345,"h":4.355,"l":4.345,"n":53,"o":4.355,"t":"2026-10-16T17:55:00Z","v":2514,"vw":4.347265},{"c":4.335,"h":4.345,"l":4.335,"n":21,"o":4.345,"t":"2026-10-16T18:00:00Z","v":1050,"vw":4.339444},{"c":4.3318,"h":4.34,"l":4.3318,"n":12,"o":4.34,"t":"2026-10-16T18:05:00Z","v":655,"vw":4.33456},{"c":4.34,"h":4.34,"l":4.33,"n":47,"o":4.3352,"t":"2026-10-16T18:10:00Z","v":4000,"vw":4.335607},{"c":4.335,"h":4.3399,"l":4.335,"n":10,"o":4.3399,"t":"2026-10-16T18:15:00Z","v":1294,"vw":4.337343},{"c":4.335,"h":4.3399,"l":4.33,"n":48,"o":4.335,"t":"2026-10-16T18:20:00Z","v":4541,"vw":4.334391},{"c":4.35,"h":4.35,"l":4.335,"n":48,"o":4.34,"t":"2026-10-16T18:25:00Z","v":3297,"vw":4.34046},{"c":4.34,"h":4.345,"l":4.34,"n":21,"o":4.345,"t":"2026-10-16T18:30:00Z","v":529,"vw":4.341667},{"c":4.335,"h":4.35,"l":4.335,"n":58,"o":4.345,"t":"2026-10-16T18:35:00Z","v":8771,"vw":4.339923},{"c":4.345,"h":4.3499,"l":4.34,"n":41,"o":4.34,"t":"2026-10-16T18:40:00Z","v":3878,"vw":4.345789},{"c":4.33,"h":4.345,"l":4.32,"n":111,"o":4.345,"t":"2026-10-16T18:55:00Z","v":16231,"vw":4.334987},{"c":4.325,"h":4.3272,"l":4.32,"n":37,"o":4.3272,"t":"2026-10-16T19:00:00Z","v":2043,"vw":4.322},{"c":4.315,"h":4.325,"l":4.315,"n":62,"o":4.325,"t":"2026-10-16T19:05:00Z","v":6596,"vw":4.319663},{"c":4.32,"h":4.325,"l":4.31,"n":93,"o":4.315,"t":"2026-10-16T19:10:00Z","v":17873,"vw":4.314178},{"c":4.3086,"h":4.3299,"l":4.3,"n":75,"o":4.3224,"t":"2026-10-16T19:15:00Z","v":10389,"vw":4.312788},{"c":4.315,"h":4.315,"l":4.3046,"n":59,"o":4.3077,"t":"2026-10-16T19:20:00Z","v":6419,"vw":4.310982},{"c":4.3089,"h":4.3154,"l":4.305,"n":67,"o":4.315,"t":"2026-10-16T19:25:00Z","v":5745,"vw":4.310184},{"c":4.3199,"h":4.3199,"l":4.31,"n":33,"o":4.31,"t":"2026-10-16T19:30:00Z","v":6573,"vw":4.311391},{"c":4.315,"h":4.315,"l":4.3,"n":69,"o":4.31,"t":"2026-10-16T19:35:00Z","v":9340,"vw":4.307175},{"c":4.315,"h":4.32,"l":4.315,"n":35,"o":4.315,"t":"2026-10-16T19:40:00Z","v":3590,"vw":4.316452},{"c":4.315,"h":4.315,"l":4.315,"n":26,"o":4.315,"t":"2026-10-16T19:45:00Z","v":856,"vw":4.315},{"c":4.315,"h":4.32,"l":4.31,"n":67,"o":4.315,"t":"2026-10-16T19:50:00Z","v":3678,"vw":4.314573},{"c":4.295,"h":4.32,"l":4.29,"n":360,"o":4.315,"t":"2026-10-16T19:55:00Z","v":43811,"vw":4.298967},{"c":4.36,"h":4.38,"l":4.29,"n":15,"o":4.29,"t":"2026-10-16T20:00:00Z","v":9357,"vw":4.301226},{"c":4.3476,"h":4.3476,"l":4.3476,"n":2,"o":4.3476,"t":"2026-10-16T20:05:00Z","v":2000,"vw":4.3476},{"c":4.2954,"h":4.2954,"l":4.2954,"n":1,"o":4.2954,"t":"2026-10-16T20:20:00Z","v":993,"vw":4.2954},{"c":4.3109,"h":4.3109,"l":4.3109,"n":1,"o":4.3109,"t":"2026-10-16T21:20:00Z","v":100,"vw":4.3109},{"c":4.3556,"h":4.3556,"l":4.3556,"n":1,"o":4.3556,"t":"2026-10-16T21:40:00Z","v":100,"vw":4.3556},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-16T22:45:00Z","v":201,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-10-16T23:15:00Z","v":201,"vw":4.31},{"c":4.29,"h":4.32,"l":4.28,"n":14,"o":4.32,"t":"2026-10-19T11:00:00Z","v":1180,"vw":4.294788},{"c":4.2666,"h":4.2666,"l":4.2666,"n":1,"o":4.2666,"t":"2026-10-19T11:15:00Z","v":141,"vw":4.2666},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-19T12:10:00Z","v":715,"vw":4.33},{"c":4.3266,"h":4.3266,"l":4.3266,"n":1,"o":4.3266,"t":"2026-10-19T12:20:00Z","v":100,"vw":4.3266},{"c":4.3299,"h":4.3299,"l":4.3299,"n":1,"o":4.3299,"t":"2026-10-19T12:45:00Z","v":500,"vw":4.3299},{"c":4.33,"h":4.33,"l":4.3,"n":2,"o":4.3,"t":"2026-10-19T13:15:00Z","v":815,"vw":4.326319},{"c":4.31,"h":4.31,"l":4.24,"n":344,"o":4.29,"t":"2026-10-19T13:30:00Z","v":59674,"vw":4.285037},{"c":4.295,"h":4.32,"l":4.27,"n":60,"o":4.31,"t":"2026-10-19T13:35:00Z","v":22800,"vw":4.289658},{"c":4.27,"h":4.305,"l":4.26,"n":103,"o":4.305,"t":"2026-10-19T13:40:00Z","v":19596,"vw":4.268211},{"c":4.28,"h":4.28,"l":4.26,"n":103,"o":4.26,"t":"2026-10-19T13:45:00Z","v":6755,"vw":4.268734},{"c":4.2401,"h":4.28,"l":4.2401,"n":81,"o":4.28,"t":"2026-10-19T13:50:00Z","v":10800,"vw":4.260962},{"c":4.23,"h":4.2401,"l":4.22,"n":71,"o":4.24,"t":"2026-10-19T13:55:00Z","v":26995,"vw":4.223141},{"c":4.241,"h":4.25,"l":4.23,"n":88,"o":4.24,"t":"2026-10-19T14:00:00Z","v":14313,"vw":4.242997},{"c":4.25,"h":4.255,"l":4.2428,"n":50,"o":4.25,"t":"2026-10-19T14:05:00Z","v":2966,"vw":4.251418},{"c":4.23,"h":4.24,"l":4.22,"n":125,"o":4.24,"t":"2026-10-19T14:10:00Z","v":6989,"vw":4.225832},{"c":4.21,"h":4.23,"l":4.205,"n":169,"o":4.23,"t":"2026-10-19T14:15:00Z","v":21139,"vw":4.216959},{"c":4.2101,"h":4.2199,"l":4.19,"n":129,"o":4.205,"t":"2026-10-19T14:20:00Z","v":11178,"vw":4.204337},{"c":4.195,"h":4.215,"l":4.19,"n":75,"o":4.215,"t":"2026-10-19T14:25:00Z","v":7343,"vw":4.197531},{"c":4.175,"h":4.19,"l":4.165,"n":103,"o":4.19,"t":"2026-10-19T14:30:00Z","v":9648,"vw":4.17305},{"c":4.175,"h":4.18,"l":4.165,"n":60,"o":4.175,"t":"2026-10-19T14:35:00Z","v":2708,"vw":4.172208},{"c":4.1701,"h":4.18,"l":4.17,"n":38,"o":4.17,"t":"2026-10-19T14:40:00Z","v":5128,"vw":4.171995},{"c":4.18,"h":4.19,"l":4.1799,"n":40,"o":4.18,"t":"2026-10-19T14:45:00Z","v":15683,"vw":4.180628},{"c":4.175,"h":4.1889,"l":4.175,"n":34,"o":4.185,"t":"2026-10-19T14:50:00Z","v":3136,"vw":4.181196},{"c":4.21,"h":4.21,"l":4.1886,"n":49,"o":4.1886,"t":"2026-10-19T14:55:00Z","v":5107,"vw":4.19598},{"c":4.2012,"h":4.21,"l":4.2,"n":29,"o":4.2088,"t":"2026-10-19T15:00:00Z","v":4951,"vw":4.204101},{"c":4.195,"h":4.215,"l":4.1901,"n":71,"o":4.205,"t":"2026-10-19T15:05:00Z","v":10787,"vw":4.206465},{"c":4.1848,"h":4.195,"l":4.18,"n":56,"o":4.195,"t":"2026-10-19T15:10:00Z","v":35852,"vw":4.182159},{"c":4.185,"h":4.19,"l":4.185,"n":31,"o":4.19,"t":"2026-10-19T15:15:00Z","v":6153,"vw":4.188321},{"c":4.195,"h":4.195,"l":4.18,"n":23,"o":4.185,"t":"2026-10-19T15:20:00Z","v":1645,"vw":4.187293},{"c":4.195,"h":4.2,"l":4.19,"n":31,"o":4.1972,"t":"2026-10-19T15:25:00Z","v":1497,"vw":4.19572},{"c":4.19,"h":4.195,"l":4.19,"n":8,"o":4.195,"t":"2026-10-19T15:30:00Z","v":1386,"vw":4.194615},{"c":4.195,"h":4.195,"l":4.185,"n":70,"o":4.19,"t":"2026-10-19T15:35:00Z","v":7995,"vw":4.190125},{"c":4.195,"h":4.2,"l":4.1901,"n":21,"o":4.2,"t":"2026-10-19T15:40:00Z","v":4602,"vw":4.19894},{"c":4.185,"h":4.195,"l":4.18,"n":31,"o":4.195,"t":"2026-10-19T15:45:00Z","v":3047,"vw":4.188351},{"c":4.185,"h":4.185,"l":4.185,"n":15,"o":4.185,"t":"2026-10-19T15:50:00Z","v":1377,"vw":4.185},{"c":4.1858,"h":4.19,"l":4.185,"n":41,"o":4.19,"t":"2026-10-19T15:55:00Z","v":4608,"vw":4.186502},{"c":4.1733,"h":4.18,"l":4.17,"n":40,"o":4.18,"t":"2026-10-19T16:00:00Z","v":4785,"vw":4.17399},{"c":4.1713,"h":4.175,"l":4.17,"n":13,"o":4.175,"t":"2026-10-19T16:05:00Z","v":2237,"vw":4.173752},{"c":4.1765,"h":4.1765,"l":4.17,"n":12,"o":4.175,"t":"2026-10-19T16:10:00Z","v":2142,"vw":4.174137},{"c":4.175,"h":4.175,"l":4.175,"n":7,"o":4.175,"t":"2026-10-19T16:15:00Z","v":682,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":2,"o":4.175,"t":"2026-10-19T16:20:00Z","v":302,"vw":4.175},{"c":4.165,"h":4.175,"l":4.165,"n":29,"o":4.175,"t":"2026-10-19T16:25:00Z","v":1876,"vw":4.171224},{"c":4.165,"h":4.17,"l":4.1601,"n":29,"o":4.165,"t":"2026-10-19T16:30:00Z","v":3395,"vw":4.166782},{"c":4.1613,"h":4.17,"l":4.16,"n":50,"o":4.16,"t":"2026-10-19T16:35:00Z","v":7812,"vw":4.160986},{"c":4.1604,"h":4.17,"l":4.16,"n":22,"o":4.17,"t":"2026-10-19T16:40:00Z","v":9389,"vw":4.16225},{"c":4.16,"h":4.165,"l":4.16,"n":7,"o":4.165,"t":"2026-10-19T16:45:00Z","v":459,"vw":4.163708},{"c":4.1624,"h":4.1655,"l":4.1624,"n":12,"o":4.165,"t":"2026-10-19T16:50:00Z","v":3090,"vw":4.164675},{"c":4.165,"h":4.165,"l":4.165,"n":9,"o":4.165,"t":"2026-10-19T16:55:00Z","v":479,"vw":4.165},{"c":4.1654,"h":4.1654,"l":4.16,"n":31,"o":4.165,"t":"2026-10-19T17:00:00Z","v":6620,"vw":4.163881},{"c":4.1648,"h":4.165,"l":4.1648,"n":9,"o":4.165,"t":"2026-10-19T17:05:00Z","v":314,"vw":4.1649},{"c":4.17,"h":4.17,"l":4.165,"n":13,"o":4.165,"t":"2026-10-19T17:10:00Z","v":1414,"vw":4.167952},{"c":4.165,"h":4.165,"l":4.165,"n":2,"o":4.165,"t":"2026-10-19T17:15:00Z","v":103,"vw":4.165},{"c":4.165,"h":4.165,"l":4.16,"n":5,"o":4.16,"t":"2026-10-19T17:20:00Z","v":212,"vw":4.1625},{"c":4.16,"h":4.16,"l":4.16,"n":18,"o":4.16,"t":"2026-10-19T17:25:00Z","v":1906,"vw":4.16},{"c":4.15,"h":4.16,"l":4.15,"n":86,"o":4.155,"t":"2026-10-19T17:30:00Z","v":5727,"vw":4.152727},{"c":4.14,"h":4.14,"l":4.13,"n":65,"o":4.14,"t":"2026-10-19T17:35:00Z","v":12415,"vw":4.139217},{"c":4.13,"h":4.145,"l":4.13,"n":73,"o":4.145,"t":"2026-10-19T17:40:00Z","v":10561,"vw":4.13913},{"c":4.135,"h":4.1388,"l":4.135,"n":17,"o":4.1379,"t":"2026-10-19T17:45:00Z","v":2114,"vw":4.13554},{"c":4.11,"h":4.135,"l":4.11,"n":144,"o":4.135,"t":"2026-10-19T17:50:00Z","v":29808,"vw":4.12063},{"c":4.12,"h":4.12,"l":4.1112,"n":39,"o":4.1112,"t":"2026-10-19T17:55:00Z","v":1506,"vw":4.115675},{"c":4.125,"h":4.13,"l":4.115,"n":36,"o":4.115,"t":"2026-10-19T18:00:00Z","v":8443,"vw":4.123053},{"c":4.125,"h":4.1288,"l":4.125,"n":5,"o":4.1288,"t":"2026-10-19T18:05:00Z","v":210,"vw":4.126964},{"c":4.135,"h":4.135,"l":4.125,"n":69,"o":4.125,"t":"2026-10-19T18:10:00Z","v":4354,"vw":4.126785},{"c":4.1418,"h":4.145,"l":4.14,"n":59,"o":4.14,"t":"2026-10-19T18:15:00Z","v":3799,"vw":4.142808},{"c":4.1499,"h":4.1499,"l":4.1418,"n":12,"o":4.1418,"t":"2026-10-19T18:20:00Z","v":1651,"vw":4.14662},{"c":4.145,"h":4.145,"l":4.141,"n":9,"o":4.141,"t":"2026-10-19T18:25:00Z","v":290,"vw":4.142867},{"c":4.1399,"h":4.141,"l":4.1313,"n":31,"o":4.141,"t":"2026-10-19T18:30:00Z","v":3725,"vw":4.137981},{"c":4.14,"h":4.14,"l":4.1301,"n":12,"o":4.135,"t":"2026-10-19T18:35:00Z","v":1797,"vw":4.13098},{"c":4.145,"h":4.145,"l":4.139,"n":27,"o":4.139,"t":"2026-10-19T18:40:00Z","v":1523,"vw":4.14077},{"c":4.1412,"h":4.1477,"l":4.14,"n":11,"o":4.14,"t":"2026-10-19T18:45:00Z","v":1256,"vw":4.143885},{"c":4.145,"h":4.145,"l":4.14,"n":12,"o":4.145,"t":"2026-10-19T18:50:00Z","v":4246,"vw":4.144881},{"c":4.14,"h":4.145,"l":4.13,"n":82,"o":4.145,"t":"2026-10-19T18:55:00Z","v":17945,"vw":4.140293},{"c":4.135,"h":4.145,"l":4.135,"n":20,"o":4.145,"t":"2026-10-19T19:00:00Z","v":2480,"vw":4.139948},{"c":4.1137,"h":4.135,"l":4.11,"n":133,"o":4.135,"t":"2026-10-19T19:05:00Z","v":33488,"vw":4.128436},{"c":4.1166,"h":4.12,"l":4.11,"n":29,"o":4.115,"t":"2026-10-19T19:10:00Z","v":2744,"vw":4.115281},{"c":4.11,"h":4.115,"l":4.1089,"n":73,"o":4.115,"t":"2026-10-19T19:15:00Z","v":5181,"vw":4.111035},{"c":4.12,"h":4.12,"l":4.11,"n":17,"o":4.1121,"t":"2026-10-19T19:20:00Z","v":2235,"vw":4.115933},{"c":4.115,"h":4.12,"l":4.1124,"n":27,"o":4.12,"t":"2026-10-19T19:25:00Z","v":833,"vw":4.115055},{"c":4.105,"h":4.1153,"l":4.105,"n":40,"o":4.115,"t":"2026-10-19T19:30:00Z","v":3459,"vw":4.110421},{"c":4.105,"h":4.11,"l":4.105,"n":26,"o":4.11,"t":"2026-10-19T19:35:00Z","v":3729,"vw":4.108519},{"c":4.115,"h":4.115,"l":4.1,"n":154,"o":4.105,"t":"2026-10-19T19:40:00Z","v":6093,"vw":4.10787},{"c":4.115,"h":4.12,"l":4.11,"n":67,"o":4.115,"t":"2026-10-19T19:45:00Z","v":6021,"vw":4.114646},{"c":4.105,"h":4.12,"l":4.105,"n":96,"o":4.115,"t":"2026-10-19T19:50:00Z","v":6934,"vw":4.111394},{"c":4.13,"h":4.135,"l":4.095,"n":382,"o":4.105,"t":"2026-10-19T19:55:00Z","v":42617,"vw":4.116112},{"c":4.13,"h":4.13,"l":4.11,"n":35,"o":4.11,"t":"2026-10-19T20:00:00Z","v":14667,"vw":4.110751},{"c":4.12,"h":4.135,"l":4.12,"n":3,"o":4.135,"t":"2026-10-19T20:10:00Z","v":676,"vw":4.122219},{"c":4.1246,"h":4.1246,"l":4.1246,"n":2,"o":4.1246,"t":"2026-10-19T20:15:00Z","v":4000,"vw":4.1246},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-10-19T20:25:00Z","v":340,"vw":4.13},{"c":4.1761,"h":4.1761,"l":4.1761,"n":1,"o":4.1761,"t":"2026-10-19T21:10:00Z","v":100,"vw":4.1761},{"c":4.1826,"h":4.1826,"l":4.1826,"n":1,"o":4.1826,"t":"2026-10-19T21:15:00Z","v":200,"vw":4.1826},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-19T23:05:00Z","v":459,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":8,"o":4.13,"t":"2026-10-20T13:20:00Z","v":319,"vw":4.13},{"c":4.1095,"h":4.1095,"l":4.1095,"n":1,"o":4.1095,"t":"2026-10-20T13:25:00Z","v":2000,"vw":4.1095},{"c":4.08,"h":4.13,"l":4.05,"n":277,"o":4.13,"t":"2026-10-20T13:30:00Z","v":58241,"vw":4.08154},{"c":4.13,"h":4.14,"l":4.08,"n":68,"o":4.08,"t":"2026-10-20T13:35:00Z","v":15604,"vw":4.116322},{"c":4.13,"h":4.14,"l":4.12,"n":53,"o":4.13,"t":"2026-10-20T13:40:00Z","v":18946,"vw":4.135634},{"c":4.15,"h":4.15,"l":4.125,"n":32,"o":4.125,"t":"2026-10-20T13:45:00Z","v":10564,"vw":4.130551},{"c":4.16,"h":4.16,"l":4.15,"n":8,"o":4.15,"t":"2026-10-20T13:50:00Z","v":429,"vw":4.155},{"c":4.16,"h":4.16,"l":4.1421,"n":26,"o":4.151,"t":"2026-10-20T13:55:00Z","v":6352,"vw":4.151683},{"c":4.145,"h":4.165,"l":4.145,"n":155,"o":4.16,"t":"2026-10-20T14:00:00Z","v":39045,"vw":4.158686},{"c":4.1699,"h":4.1699,"l":4.145,"n":55,"o":4.145,"t":"2026-10-20T14:05:00Z","v":2632,"vw":4.159503},{"c":4.155,"h":4.17,"l":4.155,"n":93,"o":4.17,"t":"2026-10-20T14:10:00Z","v":5958,"vw":4.15992},{"c":4.1799,"h":4.1799,"l":4.1501,"n":76,"o":4.165,"t":"2026-10-20T14:15:00Z","v":14540,"vw":4.165817},{"c":4.19,"h":4.19,"l":4.17,"n":27,"o":4.17,"t":"2026-10-20T14:20:00Z","v":2132,"vw":4.180445},{"c":4.209,"h":4.209,"l":4.195,"n":37,"o":4.2,"t":"2026-10-20T14:25:00Z","v":3096,"vw":4.200934},{"c":4.21,"h":4.21,"l":4.2,"n":87,"o":4.205,"t":"2026-10-20T14:30:00Z","v":6308,"vw":4.205341},{"c":4.205,"h":4.21,"l":4.195,"n":77,"o":4.21,"t":"2026-10-20T14:35:00Z","v":7637,"vw":4.201199},{"c":4.2012,"h":4.21,"l":4.2012,"n":30,"o":4.21,"t":"2026-10-20T14:40:00Z","v":1672,"vw":4.204828},{"c":4.2,"h":4.205,"l":4.1972,"n":65,"o":4.205,"t":"2026-10-20T14:45:00Z","v":11197,"vw":4.200525},{"c":4.205,"h":4.2099,"l":4.2,"n":22,"o":4.2,"t":"2026-10-20T14:50:00Z","v":10617,"vw":4.204827},{"c":4.205,"h":4.205,"l":4.205,"n":12,"o":4.205,"t":"2026-10-20T14:55:00Z","v":589,"vw":4.205},{"c":4.205,"h":4.205,"l":4.2,"n":12,"o":4.2,"t":"2026-10-20T15:00:00Z","v":893,"vw":4.202767},{"c":4.195,"h":4.2,"l":4.195,"n":48,"o":4.2,"t":"2026-10-20T15:05:00Z","v":4795,"vw":4.198384},{"c":4.195,"h":4.205,"l":4.195,"n":79,"o":4.195,"t":"2026-10-20T15:10:00Z","v":10848,"vw":4.200675},{"c":4.205,"h":4.205,"l":4.195,"n":22,"o":4.195,"t":"2026-10-20T15:15:00Z","v":1322,"vw":4.20046},{"c":4.205,"h":4.205,"l":4.2012,"n":24,"o":4.205,"t":"2026-10-20T15:20:00Z","v":1358,"vw":4.203778},{"c":4.204,"h":4.205,"l":4.195,"n":62,"o":4.205,"t":"2026-10-20T15:25:00Z","v":4189,"vw":4.200397},{"c":4.195,"h":4.2076,"l":4.195,"n":45,"o":4.2076,"t":"2026-10-20T15:30:00Z","v":4828,"vw":4.202273},{"c":4.1901,"h":4.195,"l":4.19,"n":43,"o":4.19,"t":"2026-10-20T15:35:00Z","v":7330,"vw":4.191281},{"c":4.1949,"h":4.195,"l":4.1949,"n":24,"o":4.195,"t":"2026-10-20T15:40:00Z","v":1345,"vw":4.194962},{"c":4.195,"h":4.195,"l":4.19,"n":24,"o":4.19,"t":"2026-10-20T15:45:00Z","v":1026,"vw":4.193405},{"c":4.185,"h":4.1928,"l":4.18,"n":36,"o":4.1928,"t":"2026-10-20T15:50:00Z","v":5634,"vw":4.188936},{"c":4.19,"h":4.19,"l":4.18,"n":18,"o":4.185,"t":"2026-10-20T15:55:00Z","v":1647,"vw":4.184632},{"c":4.175,"h":4.18,"l":4.175,"n":15,"o":4.18,"t":"2026-10-20T16:00:00Z","v":1212,"vw":4.178096},{"c":4.175,"h":4.175,"l":4.175,"n":5,"o":4.175,"t":"2026-10-20T16:05:00Z","v":166,"vw":4.175},{"c":4.175,"h":4.175,"l":4.175,"n":20,"o":4.175,"t":"2026-10-20T16:10:00Z","v":513,"vw":4.175},{"c":4.1766,"h":4.1766,"l":4.1745,"n":24,"o":4.175,"t":"2026-10-20T16:15:00Z","v":6848,"vw":4.174821},{"c":4.17,"h":4.175,"l":4.16,"n":66,"o":4.175,"t":"2026-10-20T16:20:00Z","v":6709,"vw":4.171952},{"c":4.16,"h":4.16,"l":4.16,"n":35,"o":4.16,"t":"2026-10-20T16:25:00Z","v":2933,"vw":4.16},{"c":4.165,"h":4.165,"l":4.1645,"n":31,"o":4.165,"t":"2026-10-20T16:30:00Z","v":3903,"vw":4.164863},{"c":4.175,"h":4.1758,"l":4.17,"n":53,"o":4.17,"t":"2026-10-20T16:35:00Z","v":8239,"vw":4.172725},{"c":4.175,"h":4.175,"l":4.175,"n":6,"o":4.175,"t":"2026-10-20T16:40:00Z","v":447,"vw":4.175},{"c":4.165,"h":4.1712,"l":4.165,"n":24,"o":4.1712,"t":"2026-10-20T16:45:00Z","v":2238,"vw":4.169025},{"c":4.16,"h":4.165,"l":4.16,"n":11,"o":4.165,"t":"2026-10-20T16:50:00Z","v":271,"vw":4.1625},{"c":4.14,"h":4.16,"l":4.14,"n":28,"o":4.16,"t":"2026-10-20T16:55:00Z","v":2731,"vw":4.153788},{"c":4.1423,"h":4.1423,"l":4.1423,"n":17,"o":4.1423,"t":"2026-10-20T17:00:00Z","v":1115,"vw":4.1423},{"c":4.14,"h":4.145,"l":4.14,"n":24,"o":4.145,"t":"2026-10-20T17:05:00Z","v":3138,"vw":4.140518},{"c":4.13,"h":4.14,"l":4.13,"n":34,"o":4.14,"t":"2026-10-20T17:10:00Z","v":1814,"vw":4.138792},{"c":4.125,"h":4.14,"l":4.125,"n":17,"o":4.14,"t":"2026-10-20T17:15:00Z","v":981,"vw":4.130566},{"c":4.13,"h":4.13,"l":4.125,"n":15,"o":4.125,"t":"2026-10-20T17:20:00Z","v":1821,"vw":4.129642},{"c":4.135,"h":4.135,"l":4.13,"n":23,"o":4.135,"t":"2026-10-20T17:25:00Z","v":2407,"vw":4.13271},{"c":4.12,"h":4.135,"l":4.12,"n":29,"o":4.135,"t":"2026-10-20T17:30:00Z","v":3188,"vw":4.124603},{"c":4.125,"h":4.1288,"l":4.125,"n":28,"o":4.1262,"t":"2026-10-20T17:35:00Z","v":6544,"vw":4.125865},{"c":4.14,"h":4.14,"l":4.125,"n":42,"o":4.125,"t":"2026-10-20T17:40:00Z","v":5137,"vw":4.13237},{"c":4.135,"h":4.14,"l":4.13,"n":23,"o":4.1389,"t":"2026-10-20T17:45:00Z","v":2711,"vw":4.134247},{"c":4.135,"h":4.145,"l":4.135,"n":45,"o":4.1379,"t":"2026-10-20T17:50:00Z","v":5403,"vw":4.138862},{"c":4.12,"h":4.135,"l":4.12,"n":55,"o":4.135,"t":"2026-10-20T17:55:00Z","v":7305,"vw":4.122931},{"c":4.135,"h":4.135,"l":4.125,"n":26,"o":4.125,"t":"2026-10-20T18:00:00Z","v":2679,"vw":4.129234},{"c":4.125,"h":4.1399,"l":4.125,"n":29,"o":4.1399,"t":"2026-10-20T18:05:00Z","v":2968,"vw":4.128831},{"c":4.125,"h":4.125,"l":4.125,"n":5,"o":4.125,"t":"2026-10-20T18:10:00Z","v":244,"vw":4.125},{"c":4.13,"h":4.13,"l":4.125,"n":10,"o":4.125,"t":"2026-10-20T18:15:00Z","v":3237,"vw":4.129529},{"c":4.115,"h":4.125,"l":4.11,"n":34,"o":4.125,"t":"2026-10-20T18:20:00Z","v":11303,"vw":4.120317},{"c":4.1,"h":4.115,"l":4.1,"n":76,"o":4.115,"t":"2026-10-20T18:25:00Z","v":4690,"vw":4.108374},{"c":4.105,"h":4.105,"l":4.1,"n":27,"o":4.1,"t":"2026-10-20T18:30:00Z","v":882,"vw":4.103459},{"c":4.1072,"h":4.115,"l":4.105,"n":49,"o":4.105,"t":"2026-10-20T18:35:00Z","v":6627,"vw":4.109842},{"c":4.0999,"h":4.1,"l":4.095,"n":40,"o":4.1,"t":"2026-10-20T18:40:00Z","v":7345,"vw":4.099781},{"c":4.095,"h":4.105,"l":4.095,"n":49,"o":4.1,"t":"2026-10-20T18:45:00Z","v":6841,"vw":4.1},{"c":4.095,"h":4.1,"l":4.095,"n":16,"o":4.095,"t":"2026-10-20T18:50:00Z","v":2166,"vw":4.09741},{"c":4.095,"h":4.1,"l":4.095,"n":31,"o":4.095,"t":"2026-10-20T18:55:00Z","v":6748,"vw":4.095896},{"c":4.095,"h":4.1,"l":4.095,"n":38,"o":4.1,"t":"2026-10-20T19:00:00Z","v":8665,"vw":4.095121},{"c":4.105,"h":4.105,"l":4.095,"n":46,"o":4.095,"t":"2026-10-20T19:05:00Z","v":2651,"vw":4.098333},{"c":4.1,"h":4.11,"l":4.1,"n":35,"o":4.11,"t":"2026-10-20T19:10:00Z","v":2348,"vw":4.104377},{"c":4.105,"h":4.11,"l":4.105,"n":24,"o":4.105,"t":"2026-10-20T19:15:00Z","v":3476,"vw":4.10905},{"c":4.09,"h":4.105,"l":4.09,"n":43,"o":4.105,"t":"2026-10-20T19:20:00Z","v":3527,"vw":4.095223},{"c":4.09,"h":4.095,"l":4.09,"n":20,"o":4.095,"t":"2026-10-20T19:25:00Z","v":1074,"vw":4.092851},{"c":4.08,"h":4.09,"l":4.08,"n":54,"o":4.09,"t":"2026-10-20T19:30:00Z","v":3196,"vw":4.084636},{"c":4.08,"h":4.0888,"l":4.08,"n":46,"o":4.085,"t":"2026-10-20T19:35:00Z","v":1306,"vw":4.085294},{"c":4.095,"h":4.095,"l":4.085,"n":60,"o":4.085,"t":"2026-10-20T19:40:00Z","v":4416,"vw":4.089689},{"c":4.085,"h":4.096,"l":4.08,"n":219,"o":4.096,"t":"2026-10-20T19:45:00Z","v":25009,"vw":4.087723},{"c":4.095,"h":4.095,"l":4.08,"n":108,"o":4.085,"t":"2026-10-20T19:50:00Z","v":12963,"vw":4.086543},{"c":4.105,"h":4.11,"l":4.09,"n":248,"o":4.09,"t":"2026-10-20T19:55:00Z","v":25888,"vw":4.097147},{"c":4.08,"h":4.1,"l":4.08,"n":10,"o":4.1,"t":"2026-10-20T20:00:00Z","v":12690,"vw":4.098299},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-20T20:30:00Z","v":150,"vw":4.16},{"c":4.145,"h":4.145,"l":4.145,"n":5,"o":4.145,"t":"2026-10-20T20:45:00Z","v":253,"vw":4.145},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T23:50:00Z","v":499,"vw":4.17},{"c":4.1,"h":4.1086,"l":4.1,"n":5,"o":4.1086,"t":"2026-10-21T11:00:00Z","v":359,"vw":4.1043},{"c":4.1628,"h":4.1628,"l":4.1628,"n":1,"o":4.1628,"t":"2026-10-21T11:40:00Z","v":125,"vw":4.1628},{"c":4.1674,"h":4.1674,"l":4.1674,"n":1,"o":4.1674,"t":"2026-10-21T11:50:00Z","v":1000,"vw":4.1674},{"c":4.15,"h":4.15,"l":4.1,"n":4,"o":4.1,"t":"2026-10-21T13:10:00Z","v":2650,"vw":4.14717},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-21T13:25:00Z","v":310,"vw":4.1},{"c":4.04,"h":4.14,"l":4.04,"n":144,"o":4.14,"t":"2026-10-21T13:30:00Z","v":23528,"vw":4.089068},{"c":4.05,"h":4.06,"l":4.04,"n":63,"o":4.04,"t":"2026-10-21T13:35:00Z","v":5629,"vw":4.050327},{"c":4.06,"h":4.07,"l":4.05,"n":67,"o":4.055,"t":"2026-10-21T13:40:00Z","v":5247,"vw":4.058393},{"c":4.0515,"h":4.06,"l":4.0515,"n":13,"o":4.06,"t":"2026-10-21T13:45:00Z","v":1838,"vw":4.053534},{"c":4.06,"h":4.07,"l":4.06,"n":33,"o":4.07,"t":"2026-10-21T13:50:00Z","v":1015,"vw":4.062326},{"c":4.06,"h":4.06,"l":4.055,"n":7,"o":4.055,"t":"2026-10-21T13:55:00Z","v":642,"vw":4.057317},{"c":4.09,"h":4.09,"l":4.07,"n":49,"o":4.07,"t":"2026-10-21T14:00:00Z","v":7992,"vw":4.079601},{"c":4.095,"h":4.095,"l":4.085,"n":51,"o":4.085,"t":"2026-10-21T14:05:00Z","v":3178,"vw":4.088331},{"c":4.0894,"h":4.0894,"l":4.0801,"n":16,"o":4.0801,"t":"2026-10-21T14:10:00Z","v":801,"vw":4.087343},{"c":4.095,"h":4.1,"l":4.09,"n":43,"o":4.1,"t":"2026-10-21T14:15:00Z","v":2212,"vw":4.093765},{"c":4.08,"h":4.09,"l":4.075,"n":64,"o":4.09,"t":"2026-10-21T14:20:00Z","v":5192,"vw":4.083405},{"c":4.065,"h":4.075,"l":4.065,"n":26,"o":4.075,"t":"2026-10-21T14:25:00Z","v":3410,"vw":4.069022},{"c":4.07,"h":4.07,"l":4.0613,"n":44,"o":4.065,"t":"2026-10-21T14:30:00Z","v":5417,"vw":4.067398},{"c":4.065,"h":4.075,"l":4.06,"n":52,"o":4.075,"t":"2026-10-21T14:35:00Z","v":4731,"vw":4.064553},{"c":4.07,"h":4.07,"l":4.0613,"n":40,"o":4.065,"t":"2026-10-21T14:40:00Z","v":1529,"vw":4.067643},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-10-21T14:45:00Z","v":182,"vw":4.08},{"c":4.0699,"h":4.0799,"l":4.0699,"n":35,"o":4.0772,"t":"2026-10-21T14:50:00Z","v":1594,"vw":4.073595},{"c":4.065,"h":4.0699,"l":4.06,"n":22,"o":4.0699,"t":"2026-10-21T14:55:00Z","v":780,"vw":4.064967},{"c":4.0741,"h":4.075,"l":4.06,"n":54,"o":4.0601,"t":"2026-10-21T15:00:00Z","v":3985,"vw":4.069076},{"c":4.0701,"h":4.075,"l":4.0701,"n":10,"o":4.075,"t":"2026-10-21T15:05:00Z","v":549,"vw":4.07255},{"c":4.0699,"h":4.075,"l":4.0699,"n":18,"o":4.075,"t":"2026-10-21T15:10:00Z","v":1788,"vw":4.070665},{"c":4.065,"h":4.065,"l":4.065,"n":12,"o":4.065,"t":"2026-10-21T15:15:00Z","v":239,"vw":4.065},{"c":4.07,"h":4.075,"l":4.0614,"n":22,"o":4.0614,"t":"2026-10-21T15:20:00Z","v":4369,"vw":4.064853},{"c":4.07,"h":4.075,"l":4.07,"n":31,"o":4.07,"t":"2026-10-21T15:25:00Z","v":1780,"vw":4.07142},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-10-21T15:30:00Z","v":214,"vw":4.08},{"c":4.08,"h":4.08,"l":4.08,"n":28,"o":4.08,"t":"2026-10-21T15:35:00Z","v":3196,"vw":4.08},{"c":4.08,"h":4.085,"l":4.08,"n":24,"o":4.085,"t":"2026-10-21T15:40:00Z","v":1182,"vw":4.082222},{"c":4.085,"h":4.0872,"l":4.08,"n":21,"o":4.085,"t":"2026-10-21T15:45:00Z","v":10169,"vw":4.081919},{"c":4.0801,"h":4.09,"l":4.0801,"n":28,"o":4.0811,"t":"2026-10-21T15:50:00Z","v":3907,"vw":4.08655},{"c":4.0803,"h":4.085,"l":4.0803,"n":22,"o":4.085,"t":"2026-10-21T15:55:00Z","v":2555,"vw":4.081037},{"c":4.085,"h":4.09,"l":4.085,"n":37,"o":4.0868,"t":"2026-10-21T16:00:00Z","v":4487,"vw":4.089273},{"c":4.085,"h":4.085,"l":4.08,"n":22,"o":4.08,"t":"2026-10-21T16:05:00Z","v":1125,"vw":4.080571},{"c":4.085,"h":4.0899,"l":4.085,"n":17,"o":4.085,"t":"2026-10-21T16:10:00Z","v":1481,"vw":4.086403},{"c":4.09,"h":4.095,"l":4.085,"n":40,"o":4.0899,"t":"2026-10-21T16:15:00Z","v":3152,"vw":4.089927},{"c":4.085,"h":4.085,"l":4.085,"n":34,"o":4.085,"t":"2026-10-21T16:20:00Z","v":2833,"vw":4.085},{"c":4.095,"h":4.095,"l":4.085,"n":67,"o":4.09,"t":"2026-10-21T16:25:00Z","v":3644,"vw":4.088683},{"c":4.0889,"h":4.09,"l":4.085,"n":16,"o":4.09,"t":"2026-10-21T16:30:00Z","v":2534,"vw":4.089623},{"c":4.095,"h":4.095,"l":4.08,"n":35,"o":4.08,"t":"2026-10-21T16:35:00Z","v":3064,"vw":4.089257},{"c":4.095,"h":4.095,"l":4.09,"n":15,"o":4.09,"t":"2026-10-21T16:40:00Z","v":334,"vw":4.0925},{"c":4.09,"h":4.0999,"l":4.09,"n":21,"o":4.09,"t":"2026-10-21T16:45:00Z","v":776,"vw":4.094871},{"c":4.0888,"h":4.0914,"l":4.0888,"n":14,"o":4.0901,"t":"2026-10-21T16:50:00Z","v":2220,"vw":4.089948},{"c":4.0801,"h":4.085,"l":4.0801,"n":6,"o":4.085,"t":"2026-10-21T16:55:00Z","v":656,"vw":4.083928},{"c":4.075,"h":4.085,"l":4.075,"n":22,"o":4.085,"t":"2026-10-21T17:00:00Z","v":1264,"vw":4.08},{"c":4.0701,"h":4.0774,"l":4.07,"n":25,"o":4.075,"t":"2026-10-21T17:05:00Z","v":7820,"vw":4.073525},{"c":4.08,"h":4.08,"l":4.075,"n":17,"o":4.075,"t":"2026-10-21T17:10:00Z","v":16243,"vw":4.079842},{"c":4.08,"h":4.0858,"l":4.075,"n":35,"o":4.0858,"t":"2026-10-21T17:15:00Z","v":36969,"vw":4.080339},{"c":4.08,"h":4.08,"l":4.0724,"n":25,"o":4.0724,"t":"2026-10-21T17:20:00Z","v":1120,"vw":4.077034},{"c":4.08,"h":4.085,"l":4.08,"n":27,"o":4.0826,"t":"2026-10-21T17:25:00Z","v":2331,"vw":4.081516},{"c":4.0874,"h":4.0874,"l":4.085,"n":4,"o":4.085,"t":"2026-10-21T17:30:00Z","v":1693,"vw":4.086075},{"c":4.0884,"h":4.09,"l":4.085,"n":10,"o":4.085,"t":"2026-10-21T17:35:00Z","v":1439,"vw":4.086551},{"c":4.0899,"h":4.0899,"l":4.081,"n":12,"o":4.081,"t":"2026-10-21T17:40:00Z","v":641,"vw":4.082931},{"c":4.09,"h":4.09,"l":4.0801,"n":13,"o":4.0801,"t":"2026-10-21T17:45:00Z","v":3800,"vw":4.084788},{"c":4.095,"h":4.095,"l":4.09,"n":35,"o":4.09,"t":"2026-10-21T17:50:00Z","v":3748,"vw":4.093115},{"c":4.0988,"h":4.0988,"l":4.095,"n":17,"o":4.0988,"t":"2026-10-21T17:55:00Z","v":1410,"vw":4.096726},{"c":4.0901,"h":4.0901,"l":4.0901,"n":3,"o":4.0901,"t":"2026-10-21T18:00:00Z","v":300,"vw":4.0901},{"c":4.085,"h":4.095,"l":4.085,"n":61,"o":4.095,"t":"2026-10-21T18:05:00Z","v":4443,"vw":4.090134},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-10-21T18:10:00Z","v":216,"vw":4.08},{"c":4.085,"h":4.085,"l":4.085,"n":2,"o":4.085,"t":"2026-10-21T18:15:00Z","v":101,"vw":4.085},{"c":4.0788,"h":4.0788,"l":4.0788,"n":1,"o":4.0788,"t":"2026-10-21T18:20:00Z","v":200,"vw":4.0788},{"c":4.07,"h":4.0788,"l":4.07,"n":17,"o":4.0701,"t":"2026-10-21T18:25:00Z","v":1600,"vw":4.0712},{"c":4.075,"h":4.075,"l":4.06,"n":53,"o":4.075,"t":"2026-10-21T18:30:00Z","v":18842,"vw":4.064442},{"c":4.07,"h":4.0755,"l":4.07,"n":15,"o":4.0755,"t":"2026-10-21T18:35:00Z","v":807,"vw":4.07347},{"c":4.07,"h":4.0772,"l":4.07,"n":22,"o":4.075,"t":"2026-10-21T18:45:00Z","v":785,"vw":4.074554},{"c":4.07,"h":4.07,"l":4.07,"n":6,"o":4.07,"t":"2026-10-21T18:50:00Z","v":544,"vw":4.07},{"c":4.065,"h":4.0701,"l":4.065,"n":60,"o":4.07,"t":"2026-10-21T18:55:00Z","v":18555,"vw":4.069134},{"c":4.045,"h":4.065,"l":4.045,"n":87,"o":4.065,"t":"2026-10-21T19:00:00Z","v":20626,"vw":4.055306},{"c":4.04,"h":4.045,"l":4.04,"n":20,"o":4.045,"t":"2026-10-21T19:05:00Z","v":1435,"vw":4.040417},{"c":4.035,"h":4.04,"l":4.0312,"n":66,"o":4.04,"t":"2026-10-21T19:10:00Z","v":3459,"vw":4.037027},{"c":4.04,"h":4.04,"l":4.038,"n":23,"o":4.038,"t":"2026-10-21T19:15:00Z","v":1838,"vw":4.039821},{"c":4.05,"h":4.05,"l":4.04,"n":17,"o":4.045,"t":"2026-10-21T19:20:00Z","v":2609,"vw":4.040605},{"c":4.05,"h":4.055,"l":4.045,"n":36,"o":4.045,"t":"2026-10-21T19:25:00Z","v":4944,"vw":4.049729},{"c":4.055,"h":4.06,"l":4.05,"n":51,"o":4.0501,"t":"2026-10-21T19:30:00Z","v":3057,"vw":4.052173},{"c":4.045,"h":4.06,"l":4.0424,"n":41,"o":4.06,"t":"2026-10-21T19:35:00Z","v":4283,"vw":4.050073},{"c":4.06,"h":4.06,"l":4.0489,"n":55,"o":4.0489,"t":"2026-10-21T19:40:00Z","v":6300,"vw":4.052126},{"c":4.05,"h":4.06,"l":4.03,"n":124,"o":4.06,"t":"2026-10-21T19:45:00Z","v":21435,"vw":4.04344},{"c":4.04,"h":4.0499,"l":4.04,"n":81,"o":4.045,"t":"2026-10-21T19:50:00Z","v":6040,"vw":4.044512},{"c":4.055,"h":4.06,"l":4.04,"n":304,"o":4.045,"t":"2026-10-21T19:55:00Z","v":31232,"vw":4.049799},{"c":4.0955,"h":4.0955,"l":4.04,"n":13,"o":4.04,"t":"2026-10-21T20:00:00Z","v":19675,"vw":4.042815},{"c":4.0405,"h":4.0405,"l":4.0405,"n":1,"o":4.0405,"t":"2026-10-21T23:30:00Z","v":171,"vw":4.0405},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-10-22T11:00:00Z","v":101,"vw":4.04},{"c":4.0493,"h":4.0493,"l":4.0493,"n":1,"o":4.0493,"t":"2026-10-22T11:05:00Z","v":500,"vw":4.0493},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-22T11:30:00Z","v":475,"vw":4.04},{"c":4.0882,"h":4.0882,"l":4.0882,"n":1,"o":4.0882,"t":"2026-10-22T12:25:00Z","v":100,"vw":4.0882},{"c":4.021,"h":4.05,"l":4.021,"n":25,"o":4.04,"t":"2026-10-22T12:50:00Z","v":2499,"vw":4.040448},{"c":4.0852,"h":4.0852,"l":4.0852,"n":1,"o":4.0852,"t":"2026-10-22T13:10:00Z","v":810,"vw":4.0852},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-22T13:25:00Z","v":175,"vw":4.08},{"c":4.015,"h":4.08,"l":4,"n":232,"o":4.02,"t":"2026-10-22T13:30:00Z","v":28319,"vw":4.012186},{"c":3.9878,"h":4.035,"l":3.98,"n":265,"o":4.02,"t":"2026-10-22T13:35:00Z","v":46934,"vw":4.004071},{"c":3.9972,"h":4,"l":3.98,"n":74,"o":3.98,"t":"2026-10-22T13:40:00Z","v":18967,"vw":3.984435},{"c":4.015,"h":4.015,"l":3.995,"n":38,"o":4,"t":"2026-10-22T13:45:00Z","v":7703,"vw":4.000465},{"c":4.03,"h":4.04,"l":4.015,"n":83,"o":4.015,"t":"2026-10-22T13:50:00Z","v":14880,"vw":4.028561},{"c":4.045,"h":4.045,"l":4.0309,"n":81,"o":4.0328,"t":"2026-10-22T13:55:00Z","v":11310,"vw":4.036815},{"c":4.07,"h":4.07,"l":4.05,"n":40,"o":4.05,"t":"2026-10-22T14:00:00Z","v":1473,"vw":4.065441},{"c":4.09,"h":4.09,"l":4.08,"n":36,"o":4.08,"t":"2026-10-22T14:05:00Z","v":2244,"vw":4.084755},{"c":4.085,"h":4.09,"l":4.085,"n":19,"o":4.089,"t":"2026-10-22T14:10:00Z","v":1043,"vw":4.086449},{"c":4.075,"h":4.0801,"l":4.0701,"n":45,"o":4.0801,"t":"2026-10-22T14:15:00Z","v":5981,"vw":4.073415},{"c":4.085,"h":4.09,"l":4.085,"n":24,"o":4.085,"t":"2026-10-22T14:20:00Z","v":5643,"vw":4.086011},{"c":4.08,"h":4.0875,"l":4.08,"n":65,"o":4.0824,"t":"2026-10-22T14:25:00Z","v":5333,"vw":4.081806},{"c":4.06,"h":4.08,"l":4.06,"n":52,"o":4.08,"t":"2026-10-22T14:30:00Z","v":2762,"vw":4.066215},{"c":4.055,"h":4.055,"l":4.05,"n":34,"o":4.05,"t":"2026-10-22T14:35:00Z","v":2584,"vw":4.051768},{"c":4.065,"h":4.065,"l":4.055,"n":39,"o":4.055,"t":"2026-10-22T14:40:00Z","v":5109,"vw":4.063259},{"c":4.06,"h":4.06,"l":4.06,"n":12,"o":4.06,"t":"2026-10-22T14:45:00Z","v":630,"vw":4.06},{"c":4.055,"h":4.0593,"l":4.055,"n":23,"o":4.055,"t":"2026-10-22T14:50:00Z","v":7420,"vw":4.055061},{"c":4.05,"h":4.065,"l":4.05,"n":38,"o":4.06,"t":"2026-10-22T14:55:00Z","v":2594,"vw":4.055789},{"c":4.035,"h":4.05,"l":4.035,"n":48,"o":4.05,"t":"2026-10-22T15:00:00Z","v":2003,"vw":4.043571},{"c":4.025,"h":4.03,"l":4.025,"n":15,"o":4.03,"t":"2026-10-22T15:05:00Z","v":3133,"vw":4.025667},{"c":4.03,"h":4.035,"l":4.025,"n":46,"o":4.025,"t":"2026-10-22T15:10:00Z","v":6075,"vw":4.030019},{"c":4.04,"h":4.045,"l":4.03,"n":38,"o":4.0393,"t":"2026-10-22T15:15:00Z","v":4686,"vw":4.036708},{"c":4.045,"h":4.0499,"l":4.04,"n":20,"o":4.04,"t":"2026-10-22T15:20:00Z","v":1239,"vw":4.04557},{"c":4.045,"h":4.045,"l":4.04,"n":9,"o":4.045,"t":"2026-10-22T15:25:00Z","v":842,"vw":4.042143},{"c":4.045,"h":4.045,"l":4.04,"n":27,"o":4.045,"t":"2026-10-22T15:30:00Z","v":1475,"vw":4.043445},{"c":4.05,"h":4.055,"l":4.0459,"n":60,"o":4.0459,"t":"2026-10-22T15:35:00Z","v":4334,"vw":4.050477},{"c":4.04,"h":4.05,"l":4.04,"n":50,"o":4.045,"t":"2026-10-22T15:40:00Z","v":4346,"vw":4.044433},{"c":4.04,"h":4.045,"l":4.04,"n":8,"o":4.0424,"t":"2026-10-22T15:45:00Z","v":4214,"vw":4.040787},{"c":4.055,"h":4.055,"l":4.05,"n":34,"o":4.05,"t":"2026-10-22T15:50:00Z","v":2328,"vw":4.050536},{"c":4.045,"h":4.065,"l":4.045,"n":140,"o":4.055,"t":"2026-10-22T15:55:00Z","v":13406,"vw":4.052026},{"c":4.0554,"h":4.0599,"l":4.05,"n":25,"o":4.05,"t":"2026-10-22T16:00:00Z","v":1574,"vw":4.05345},{"c":4.06,"h":4.06,"l":4.06,"n":11,"o":4.06,"t":"2026-10-22T16:05:00Z","v":497,"vw":4.06},{"c":4.055,"h":4.0688,"l":4.055,"n":32,"o":4.06,"t":"2026-10-22T16:10:00Z","v":2163,"vw":4.060842},{"c":4.065,"h":4.065,"l":4.065,"n":7,"o":4.065,"t":"2026-10-22T16:20:00Z","v":334,"vw":4.065},{"c":4.075,"h":4.075,"l":4.065,"n":33,"o":4.065,"t":"2026-10-22T16:30:00Z","v":7568,"vw":4.070813},{"c":4.07,"h":4.075,"l":4.07,"n":23,"o":4.075,"t":"2026-10-22T16:35:00Z","v":946,"vw":4.071987},{"c":4.065,"h":4.065,"l":4.065,"n":7,"o":4.065,"t":"2026-10-22T16:45:00Z","v":1371,"vw":4.065},{"c":4.07,"h":4.07,"l":4.065,"n":36,"o":4.065,"t":"2026-10-22T16:50:00Z","v":2245,"vw":4.06967},{"c":4.06,"h":4.06,"l":4.0586,"n":21,"o":4.06,"t":"2026-10-22T16:55:00Z","v":1011,"vw":4.059165},{"c":4.055,"h":4.0589,"l":4.055,"n":5,"o":4.0589,"t":"2026-10-22T17:00:00Z","v":842,"vw":4.056459},{"c":4.05,"h":4.053,"l":4.05,"n":29,"o":4.053,"t":"2026-10-22T17:05:00Z","v":2701,"vw":4.051372},{"c":4.045,"h":4.045,"l":4.04,"n":6,"o":4.04,"t":"2026-10-22T17:10:00Z","v":901,"vw":4.041882},{"c":4.045,"h":4.045,"l":4.045,"n":2,"o":4.045,"t":"2026-10-22T17:15:00Z","v":156,"vw":4.045},{"c":4.04,"h":4.045,"l":4.04,"n":16,"o":4.045,"t":"2026-10-22T17:20:00Z","v":3520,"vw":4.040452},{"c":4.035,"h":4.035,"l":4.035,"n":5,"o":4.035,"t":"2026-10-22T17:25:00Z","v":405,"vw":4.035},{"c":4.03,"h":4.035,"l":4.02,"n":329,"o":4.035,"t":"2026-10-22T17:30:00Z","v":111888,"vw":4.021288},{"c":4.03,"h":4.03,"l":4.02,"n":27,"o":4.02,"t":"2026-10-22T17:35:00Z","v":1521,"vw":4.024091},{"c":4.005,"h":4.025,"l":3.995,"n":120,"o":4.025,"t":"2026-10-22T17:40:00Z","v":13717,"vw":4.005161},{"c":4.005,"h":4.005,"l":4,"n":33,"o":4.005,"t":"2026-10-22T17:45:00Z","v":2543,"vw":4.001495},{"c":4.0006,"h":4.005,"l":3.997,"n":44,"o":4,"t":"2026-10-22T17:50:00Z","v":4946,"vw":4.00046},{"c":3.995,"h":4.0088,"l":3.995,"n":42,"o":4.005,"t":"2026-10-22T17:55:00Z","v":3680,"vw":4.003419},{"c":4,"h":4.005,"l":3.9977,"n":34,"o":3.9977,"t":"2026-10-22T18:00:00Z","v":3818,"vw":4.000432},{"c":3.995,"h":3.995,"l":3.995,"n":21,"o":3.995,"t":"2026-10-22T18:05:00Z","v":658,"vw":3.995},{"c":3.995,"h":3.995,"l":3.995,"n":15,"o":3.995,"t":"2026-10-22T18:10:00Z","v":1390,"vw":3.995},{"c":4.005,"h":4.005,"l":3.99,"n":108,"o":3.995,"t":"2026-10-22T18:15:00Z","v":15114,"vw":3.992119},{"c":4,"h":4,"l":4,"n":23,"o":4,"t":"2026-10-22T18:20:00Z","v":4533,"vw":4},{"c":3.995,"h":3.995,"l":3.99,"n":4,"o":3.99,"t":"2026-10-22T18:25:00Z","v":487,"vw":3.992222},{"c":3.995,"h":3.995,"l":3.995,"n":4,"o":3.995,"t":"2026-10-22T18:30:00Z","v":1037,"vw":3.995},{"c":3.995,"h":3.9972,"l":3.995,"n":9,"o":3.9972,"t":"2026-10-22T18:35:00Z","v":4273,"vw":3.995052},{"c":3.995,"h":4,"l":3.995,"n":7,"o":4,"t":"2026-10-22T18:40:00Z","v":1666,"vw":3.996473},{"c":4.005,"h":4.005,"l":3.99,"n":77,"o":3.9936,"t":"2026-10-22T18:45:00Z","v":18965,"vw":3.995776},{"c":4.005,"h":4.0062,"l":4,"n":15,"o":4.0062,"t":"2026-10-22T18:50:00Z","v":1603,"vw":4.004837},{"c":4.0016,"h":4.01,"l":4,"n":23,"o":4.01,"t":"2026-10-22T18:55:00Z","v":2574,"vw":4.004067},{"c":4,"h":4.005,"l":4,"n":35,"o":4.005,"t":"2026-10-22T19:00:00Z","v":2432,"vw":4.002035},{"c":4.005,"h":4.005,"l":4,"n":11,"o":4,"t":"2026-10-22T19:05:00Z","v":1176,"vw":4.00136},{"c":4,"h":4.01,"l":4,"n":16,"o":4.005,"t":"2026-10-22T19:10:00Z","v":1592,"vw":4.003894},{"c":4.01,"h":4.01,"l":4,"n":14,"o":4,"t":"2026-10-22T19:15:00Z","v":1305,"vw":4.006314},{"c":3.995,"h":4,"l":3.995,"n":25,"o":4,"t":"2026-10-22T19:20:00Z","v":1339,"vw":3.998421},{"c":3.995,"h":4,"l":3.99,"n":18,"o":4,"t":"2026-10-22T19:25:00Z","v":1548,"vw":3.995465},{"c":3.995,"h":3.995,"l":3.995,"n":3,"o":3.995,"t":"2026-10-22T19:30:00Z","v":2041,"vw":3.995},{"c":3.9999,"h":4.005,"l":3.995,"n":60,"o":4,"t":"2026-10-22T19:35:00Z","v":7523,"vw":3.999855},{"c":4.005,"h":4.005,"l":4,"n":21,"o":4,"t":"2026-10-22T19:40:00Z","v":1742,"vw":4.004286},{"c":3.995,"h":4,"l":3.995,"n":52,"o":4,"t":"2026-10-22T19:45:00Z","v":3885,"vw":3.999841},{"c":4.01,"h":4.01,"l":3.995,"n":41,"o":3.995,"t":"2026-10-22T19:50:00Z","v":3646,"vw":3.998982},{"c":4.01,"h":4.01,"l":4,"n":282,"o":4.005,"t":"2026-10-22T19:55:00Z","v":33529,"vw":4.006303},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-22T20:00:00Z","v":9362,"vw":4},{"c":3.9801,"h":3.9801,"l":3.9801,"n":1,"o":3.9801,"t":"2026-10-22T20:30:00Z","v":2800,"vw":3.9801},{"c":4.0347,"h":4.0347,"l":4.0347,"n":1,"o":4.0347,"t":"2026-10-22T20:45:00Z","v":700,"vw":4.0347},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-22T21:10:00Z","v":100,"vw":3.99},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T21:15:00Z","v":100,"vw":4.04},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-22T22:30:00Z","v":300,"vw":4}],"history":[{"c":10.23,"h":10.25,"l":10.05,"n":5138,"o":10.18,"t":"2024-10-21T04:00:00Z","v":576312,"vw":10.150941},{"c":10.06,"h":10.23,"l":10.025,"n":4541,"o":10.21,"t":"2024-10-22T04:00:00Z","v":522958,"vw":10.087693},{"c":10.06,"h":10.08,"l":9.97,"n":3941,"o":10.01,"t":"2024-10-23T04:00:00Z","v":397946,"vw":10.016333},{"c":10.3,"h":10.3,"l":10.06,"n":3153,"o":10.07,"t":"2024-10-24T04:00:00Z","v":605436,"vw":10.177566},{"c":10.07,"h":10.23,"l":10.07,"n":3364,"o":10.2,"t":"2024-10-25T04:00:00Z","v":327003,"vw":10.133388},{"c":10.13,"h":10.14,"l":10.05,"n":3668,"o":10.05,"t":"2024-10-28T04:00:00Z","v":358439,"vw":10.103686},{"c":10.01,"h":10.1,"l":9.99,"n":3770,"o":10.1,"t":"2024-10-29T04:00:00Z","v":364296,"vw":10.032416},{"c":9.69,"h":9.99,"l":9.3,"n":9062,"o":9.95,"t":"2024-10-30T04:00:00Z","v":1135589,"vw":9.655526},{"c":9.65,"h":9.79,"l":9.6201,"n":3559,"o":9.67,"t":"2024-10-31T04:00:00Z","v":372398,"vw":9.691504},{"c":9.44,"h":9.769,"l":9.42,"n":5384,"o":9.64,"t":"2024-11-01T04:00:00Z","v":608585,"vw":9.558939},{"c":9.27,"h":9.4385,"l":9.18,"n":6690,"o":9.41,"t":"2024-11-04T05:00:00Z","v":730399,"vw":9.292286},{"c":9.28,"h":9.3,"l":9.21,"n":4251,"o":9.27,"t":"2024-11-05T05:00:00Z","v":366190,"vw":9.25128},{"c":9.41,"h":9.44,"l":9.34,"n":4764,"o":9.4,"t":"2024-11-06T05:00:00Z","v":475417,"vw":9.392691},{"c":9.48,"h":9.635,"l":9.39,"n":4984,"o":9.42,"t":"2024-11-07T05:00:00Z","v":596659,"vw":9.559754},{"c":9.61,"h":9.63,"l":9.46,"n":4767,"o":9.51,"t":"2024-11-08T05:00:00Z","v":623791,"vw":9.583353},{"c":9.39,"h":9.7006,"l":9.33,"n":5639,"o":9.62,"t":"2024-11-11T05:00:00Z","v":583443,"vw":9.473384},{"c":9.26,"h":9.4,"l":9.25,"n":4613,"o":9.38,"t":"2024-11-12T05:00:00Z","v":606218,"vw":9.304567},{"c":9.33,"h":9.365,"l":9.24,"n":4119,"o":9.27,"t":"2024-11-13T05:00:00Z","v":580066,"vw":9.320051},{"c":9.2,"h":9.4,"l":9.18,"n":6804,"o":9.38,"t":"2024-11-14T05:00:00Z","v":897654,"vw":9.253681},{"c":9.17,"h":9.19,"l":9.07,"n":4582,"o":9.17,"t":"2024-11-15T05:00:00Z","v":571118,"vw":9.140781},{"c":9.23,"h":9.28,"l":9.195,"n":4337,"o":9.2,"t":"2024-11-18T05:00:00Z","v":406106,"vw":9.23567},{"c":9.27,"h":9.295,"l":9.15,"n":3424,"o":9.18,"t":"2024-11-19T05:00:00Z","v":330071,"vw":9.257937},{"c":9.24,"h":9.27,"l":9.135,"n":3470,"o":9.27,"t":"2024-11-20T05:00:00Z","v":252797,"vw":9.207586},{"c":9.22,"h":9.285,"l":9.22,"n":3163,"o":9.22,"t":"2024-11-21T05:00:00Z","v":283639,"vw":9.25573},{"c":9.29,"h":9.34,"l":9.22,"n":4310,"o":9.23,"t":"2024-11-22T05:00:00Z","v":623447,"vw":9.291218},{"c":9.26,"h":9.37,"l":9.26,"n":3603,"o":9.3,"t":"2024-11-25T05:00:00Z","v":395966,"vw":9.306368},{"c":9.24,"h":9.28,"l":9.175,"n":3720,"o":9.28,"t":"2024-11-26T05:00:00Z","v":337639,"vw":9.235359},{"c":9.29,"h":9.31,"l":9.25,"n":3113,"o":9.25,"t":"2024-11-27T05:00:00Z","v":315245,"vw":9.296745},{"c":9.34,"h":9.375,"l":9.2818,"n":2710,"o":9.29,"t":"2024-11-29T05:00:00Z","v":231337,"vw":9.338295},{"c":9.34,"h":9.3887,"l":9.265,"n":4494,"o":9.35,"t":"2024-12-02T05:00:00Z","v":527047,"vw":9.319311},{"c":9.35,"h":9.43,"l":9.34,"n":4299,"o":9.35,"t":"2024-12-03T05:00:00Z","v":330617,"vw":9.384579},{"c":9.4,"h":9.415,"l":9.322,"n":4131,"o":9.35,"t":"2024-12-04T05:00:00Z","v":378855,"vw":9.38514},{"c":9.3,"h":9.45,"l":9.28,"n":4669,"o":9.43,"t":"2024-12-05T05:00:00Z","v":419601,"vw":9.337573},{"c":9.37,"h":9.39,"l":9.3,"n":3480,"o":9.32,"t":"2024-12-06T05:00:00Z","v":351828,"vw":9.362605},{"c":9.36,"h":9.3891,"l":9.315,"n":4479,"o":9.37,"t":"2024-12-09T05:00:00Z","v":379950,"vw":9.344276},{"c":9.36,"h":9.385,"l":9.29,"n":3749,"o":9.36,"t":"2024-12-10T05:00:00Z","v":297893,"vw":9.341515},{"c":9.39,"h":9.41,"l":9.33,"n":3942,"o":9.34,"t":"2024-12-11T05:00:00Z","v":303605,"vw":9.373543},{"c":9.4,"h":9.44,"l":9.35,"n":5404,"o":9.41,"t":"2024-12-12T05:00:00Z","v":486982,"vw":9.394963},{"c":9.29,"h":9.4,"l":9.27,"n":5732,"o":9.37,"t":"2024-12-13T05:00:00Z","v":715610,"vw":9.303748},{"c":8.57,"h":9.255,"l":8.5,"n":15346,"o":9.24,"t":"2024-12-16T05:00:00Z","v":1760315,"vw":8.767103},{"c":8.79,"h":8.81,"l":8.46,"n":11120,"o":8.57,"t":"2024-12-17T05:00:00Z","v":1020309,"vw":8.700518},{"c":8.79,"h":9.015,"l":8.745,"n":7769,"o":8.846,"t":"2024-12-18T05:00:00Z","v":742617,"vw":8.877144},{"c":8.83,"h":8.91,"l":8.655,"n":4986,"o":8.81,"t":"2024-12-19T05:00:00Z","v":500496,"vw":8.823665},{"c":8.85,"h":9.01,"l":8.7573,"n":4161,"o":8.77,"t":"2024-12-20T05:00:00Z","v":492594,"vw":8.908743},{"c":8.94,"h":8.94,"l":8.76,"n":3604,"o":8.85,"t":"2024-12-23T05:00:00Z","v":394646,"vw":8.85551},{"c":8.94,"h":9,"l":8.895,"n":1813,"o":8.93,"t":"2024-12-24T05:00:00Z","v":197180,"vw":8.944287},{"c":8.96,"h":9.02,"l":8.92,"n":2738,"o":8.92,"t":"2024-12-26T05:00:00Z","v":275322,"vw":8.969249},{"c":9,"h":9.02,"l":8.9,"n":3269,"o":8.96,"t":"2024-12-27T05:00:00Z","v":357253,"vw":8.957537},{"c":8.89,"h":8.96,"l":8.85,"n":4119,"o":8.93,"t":"2024-12-30T05:00:00Z","v":404099,"vw":8.913439},{"c":8.99,"h":8.99,"l":8.82,"n":3796,"o":8.86,"t":"2024-12-31T05:00:00Z","v":390881,"vw":8.915691},{"c":9.11,"h":9.145,"l":8.995,"n":4214,"o":9,"t":"2025-01-02T05:00:00Z","v":337075,"vw":9.092847},{"c":9.21,"h":9.23,"l":9.11,"n":3595,"o":9.15,"t":"2025-01-03T05:00:00Z","v":301726,"vw":9.178355},{"c":9.21,"h":9.239,"l":9.11,"n":3952,"o":9.22,"t":"2025-01-06T05:00:00Z","v":388040,"vw":9.16327},{"c":9.24,"h":9.25,"l":9.1408,"n":3173,"o":9.22,"t":"2025-01-07T05:00:00Z","v":253916,"vw":9.2044},{"c":9.21,"h":9.26,"l":9.14,"n":3229,"o":9.26,"t":"2025-01-08T05:00:00Z","v":244440,"vw":9.198199},{"c":9.11,"h":9.22,"l":9.055,"n":4356,"o":9.22,"t":"2025-01-10T05:00:00Z","v":373171,"vw":9.125183},{"c":9.22,"h":9.25,"l":8.99,"n":4690,"o":9.12,"t":"2025-01-13T05:00:00Z","v":447884,"vw":9.169424},{"c":9.19,"h":9.27,"l":9.13,"n":4516,"o":9.23,"t":"2025-01-14T05:00:00Z","v":462738,"vw":9.197457},{"c":9.24,"h":9.286,"l":9.1943,"n":6279,"o":9.27,"t":"2025-01-15T05:00:00Z","v":745915,"vw":9.233025},{"c":9.19,"h":9.2,"l":8.98,"n":4913,"o":9.15,"t":"2025-01-16T05:00:00Z","v":516176,"vw":9.099837},{"c":9.23,"h":9.24,"l":9.18,"n":3686,"o":9.21,"t":"2025-01-17T05:00:00Z","v":401205,"vw":9.212337},{"c":9.35,"h":9.37,"l":9.2001,"n":5574,"o":9.25,"t":"2025-01-21T05:00:00Z","v":547040,"vw":9.28111},{"c":9.24,"h":9.34,"l":9.205,"n":4286,"o":9.33,"t":"2025-01-22T05:00:00Z","v":310844,"vw":9.259676},{"c":9.31,"h":9.34,"l":9.22,"n":3827,"o":9.25,"t":"2025-01-23T05:00:00Z","v":293397,"vw":9.297627},{"c":9.37,"h":9.398,"l":9.3193,"n":2739,"o":9.32,"t":"2025-01-24T05:00:00Z","v":176468,"vw":9.36312},{"c":9.25,"h":9.44,"l":9.22,"n":4396,"o":9.34,"t":"2025-01-27T05:00:00Z","v":435786,"vw":9.298499},{"c":9.29,"h":9.31,"l":9.22,"n":3841,"o":9.24,"t":"2025-01-28T05:00:00Z","v":411128,"vw":9.268879},{"c":9.26,"h":9.34,"l":9.2,"n":3673,"o":9.29,"t":"2025-01-29T05:00:00Z","v":339238,"vw":9.246208},{"c":9.34,"h":9.37,"l":9.24,"n":4561,"o":9.29,"t":"2025-01-30T05:00:00Z","v":581237,"vw":9.312842},{"c":9.39,"h":9.45,"l":9.335,"n":3393,"o":9.37,"t":"2025-01-31T05:00:00Z","v":291974,"vw":9.38774},{"c":9.33,"h":9.34,"l":9.18,"n":3839,"o":9.298,"t":"2025-02-03T05:00:00Z","v":271746,"vw":9.283506},{"c":9.43,"h":9.44,"l":9.285,"n":2549,"o":9.31,"t":"2025-02-04T05:00:00Z","v":229259,"vw":9.37},{"c":9.47,"h":9.4761,"l":9.39,"n":2404,"o":9.47,"t":"2025-02-05T05:00:00Z","v":234101,"vw":9.44887},{"c":9.47,"h":9.526,"l":9.41,"n":3305,"o":9.41,"t":"2025-02-06T05:00:00Z","v":227591,"vw":9.456443},{"c":9.51,"h":9.53,"l":9.43,"n":2921,"o":9.49,"t":"2025-02-07T05:00:00Z","v":259309,"vw":9.49644},{"c":9.49,"h":9.51,"l":9.4024,"n":3231,"o":9.51,"t":"2025-02-10T05:00:00Z","v":273402,"vw":9.452334},{"c":9.62,"h":9.63,"l":9.477,"n":2712,"o":9.5,"t":"2025-02-11T05:00:00Z","v":253858,"vw":9.55518},{"c":9.56,"h":9.6287,"l":9.545,"n":3214,"o":9.6,"t":"2025-02-12T05:00:00Z","v":269096,"vw":9.573707},{"c":9.72,"h":9.77,"l":9.58,"n":4202,"o":9.58,"t":"2025-02-13T05:00:00Z","v":460941,"vw":9.711038},{"c":9.86,"h":9.9495,"l":9.74,"n":4861,"o":9.75,"t":"2025-02-14T05:00:00Z","v":601564,"vw":9.865447},{"c":9.67,"h":9.8,"l":9.62,"n":4527,"o":9.8,"t":"2025-02-18T05:00:00Z","v":383562,"vw":9.719285},{"c":9.8,"h":9.81,"l":9.64,"n":3674,"o":9.7,"t":"2025-02-19T05:00:00Z","v":283392,"vw":9.740336},{"c":9.82,"h":9.85,"l":9.74,"n":2828,"o":9.78,"t":"2025-02-20T05:00:00Z","v":211583,"vw":9.802128},{"c":9.82,"h":9.87,"l":9.76,"n":3228,"o":9.85,"t":"2025-02-21T05:00:00Z","v":265085,"vw":9.818659},{"c":9.76,"h":9.88,"l":9.74,"n":3741,"o":9.88,"t":"2025-02-24T05:00:00Z","v":240252,"vw":9.779331},{"c":9.72,"h":9.78,"l":9.7,"n":3683,"o":9.77,"t":"2025-02-25T05:00:00Z","v":239610,"vw":9.738568},{"c":9.67,"h":9.8,"l":9.66,"n":3888,"o":9.75,"t":"2025-02-26T05:00:00Z","v":241439,"vw":9.710088},{"c":9.64,"h":9.69,"l":9.605,"n":3334,"o":9.65,"t":"2025-02-27T05:00:00Z","v":201292,"vw":9.641847},{"c":9.85,"h":9.87,"l":9.63,"n":4177,"o":9.63,"t":"2025-02-28T05:00:00Z","v":324947,"vw":9.807684},{"c":9.77,"h":9.99,"l":9.73,"n":5081,"o":9.87,"t":"2025-03-03T05:00:00Z","v":316607,"vw":9.849569},{"c":9.6,"h":9.72,"l":9.566,"n":4990,"o":9.72,"t":"2025-03-04T05:00:00Z","v":363227,"vw":9.627435},{"c":8.645,"h":9.4,"l":8.6306,"n":12827,"o":9.4,"t":"2025-03-05T05:00:00Z","v":1674630,"vw":8.867834},{"c":8.815,"h":8.9,"l":8.7,"n":4795,"o":8.7,"t":"2025-03-06T05:00:00Z","v":411320,"vw":8.804375},{"c":9.275,"h":9.32,"l":8.794,"n":5724,"o":8.794,"t":"2025-03-07T05:00:00Z","v":580990,"vw":9.193187},{"c":9.39,"h":9.44,"l":9.16,"n":5078,"o":9.26,"t":"2025-03-10T04:00:00Z","v":412610,"vw":9.333437},{"c":9.28,"h":9.47,"l":9.2,"n":5146,"o":9.43,"t":"2025-03-11T04:00:00Z","v":390133,"vw":9.307717},{"c":9.18,"h":9.305,"l":9.11,"n":4695,"o":9.26,"t":"2025-03-12T04:00:00Z","v":352841,"vw":9.190696},{"c":9.08,"h":9.38,"l":9.075,"n":5472,"o":9.24,"t":"2025-03-13T04:00:00Z","v":338558,"vw":9.193613},{"c":9.2,"h":9.25,"l":9.07,"n":5895,"o":9.09,"t":"2025-03-14T04:00:00Z","v":507852,"vw":9.166574},{"c":9.25,"h":9.295,"l":9.13,"n":5530,"o":9.15,"t":"2025-03-17T04:00:00Z","v":372203,"vw":9.238144},{"c":9.28,"h":9.28,"l":9.175,"n":3294,"o":9.25,"t":"2025-03-18T04:00:00Z","v":199871,"vw":9.223738},{"c":9.31,"h":9.3399,"l":9.18,"n":3951,"o":9.28,"t":"2025-03-19T04:00:00Z","v":263507,"vw":9.268176},{"c":9.31,"h":9.36,"l":9.275,"n":2964,"o":9.31,"t":"2025-03-20T04:00:00Z","v":185931,"vw":9.314861},{"c":9.23,"h":9.31,"l":9.215,"n":3100,"o":9.31,"t":"2025-03-21T04:00:00Z","v":182260,"vw":9.244912},{"c":9.14,"h":9.3078,"l":9.11,"n":4601,"o":9.25,"t":"2025-03-24T04:00:00Z","v":296369,"vw":9.159926},{"c":9.28,"h":9.28,"l":9.15,"n":3038,"o":9.18,"t":"2025-03-25T04:00:00Z","v":168530,"vw":9.224097},{"c":9.3,"h":9.32,"l":9.23,"n":2798,"o":9.28,"t":"2025-03-26T04:00:00Z","v":159048,"vw":9.273532},{"c":9.48,"h":9.49,"l":9.262,"n":2839,"o":9.3,"t":"2025-03-27T04:00:00Z","v":200716,"vw":9.413083},{"c":9.42,"h":9.49,"l":9.355,"n":2843,"o":9.44,"t":"2025-03-28T04:00:00Z","v":157514,"vw":9.418923},{"c":9.42,"h":9.45,"l":9.2701,"n":3244,"o":9.4,"t":"2025-03-31T04:00:00Z","v":199258,"vw":9.346395},{"c":9.47,"h":9.52,"l":9.41,"n":2960,"o":9.41,"t":"2025-04-01T04:00:00Z","v":163661,"vw":9.461078},{"c":9.42,"h":9.515,"l":9.38,"n":2946,"o":9.47,"t":"2025-04-02T04:00:00Z","v":202821,"vw":9.45161},{"c":9.01,"h":9.31,"l":8.92,"n":7357,"o":9.26,"t":"2025-04-03T04:00:00Z","v":627902,"vw":9.036549},{"c":8.5,"h":8.96,"l":8.46,"n":7723,"o":8.96,"t":"2025-04-04T04:00:00Z","v":701345,"vw":8.650274},{"c":8.07,"h":8.51,"l":7.8103,"n":7323,"o":8.34,"t":"2025-04-07T04:00:00Z","v":929745,"vw":8.182098},{"c":7.92,"h":8.5383,"l":7.83,"n":7207,"o":8.3,"t":"2025-04-08T04:00:00Z","v":685456,"vw":8.186051},{"c":8.35,"h":8.3801,"l":7.55,"n":8606,"o":7.81,"t":"2025-04-09T04:00:00Z","v":783103,"vw":7.923913},{"c":8.07,"h":8.425,"l":7.99,"n":5062,"o":8.37,"t":"2025-04-10T04:00:00Z","v":415398,"vw":8.127811},{"c":8.22,"h":8.22,"l":7.89,"n":3898,"o":8.14,"t":"2025-04-11T04:00:00Z","v":333020,"vw":8.063436},{"c":8.34,"h":8.53,"l":8.18,"n":4962,"o":8.3,"t":"2025-04-14T04:00:00Z","v":583644,"vw":8.34285},{"c":8.37,"h":8.55,"l":8.31,"n":5348,"o":8.38,"t":"2025-04-15T04:00:00Z","v":740154,"vw":8.411977},{"c":8.08,"h":8.32,"l":8.04,"n":4425,"o":8.29,"t":"2025-04-16T04:00:00Z","v":442660,"vw":8.134341},{"c":8.39,"h":8.395,"l":8.08,"n":4039,"o":8.08,"t":"2025-04-17T04:00:00Z","v":252356,"vw":8.284386},{"c":8.25,"h":8.363,"l":8.08,"n":3469,"o":8.33,"t":"2025-04-21T04:00:00Z","v":314407,"vw":8.194753},{"c":8.32,"h":8.4388,"l":8.23,"n":2843,"o":8.31,"t":"2025-04-22T04:00:00Z","v":205183,"vw":8.308858},{"c":8.48,"h":8.52,"l":8.385,"n":2374,"o":8.45,"t":"2025-04-23T04:00:00Z","v":205575,"vw":8.45903},{"c":8.67,"h":8.695,"l":8.45,"n":2523,"o":8.5,"t":"2025-04-24T04:00:00Z","v":263240,"vw":8.611319},{"c":8.75,"h":8.81,"l":8.6,"n":2259,"o":8.68,"t":"2025-04-25T04:00:00Z","v":217280,"vw":8.720174},{"c":8.78,"h":8.86,"l":8.7391,"n":3987,"o":8.76,"t":"2025-04-28T04:00:00Z","v":443342,"vw":8.795798},{"c":8.94,"h":9.075,"l":8.6,"n":7685,"o":8.72,"t":"2025-04-29T04:00:00Z","v":860540,"vw":8.836032},{"c":7.44,"h":7.8499,"l":7.2626,"n":17499,"o":7.8,"t":"2025-04-30T04:00:00Z","v":2332021,"vw":7.499392},{"c":7.135,"h":7.49,"l":7.12,"n":10999,"o":7.45,"t":"2025-05-01T04:00:00Z","v":1197960,"vw":7.249031},{"c":7.38,"h":7.465,"l":7.13,"n":6864,"o":7.245,"t":"2025-05-02T04:00:00Z","v":628249,"vw":7.343054},{"c":7.41,"h":7.45,"l":7.32,"n":5463,"o":7.36,"t":"2025-05-05T04:00:00Z","v":487288,"vw":7.382158},{"c":7.53,"h":7.58,"l":7.28,"n":6421,"o":7.42,"t":"2025-05-06T04:00:00Z","v":625602,"vw":7.446856},{"c":7.46,"h":7.59,"l":7.42,"n":4120,"o":7.57,"t":"2025-05-07T04:00:00Z","v":313591,"vw":7.512132},{"c":7.6,"h":7.705,"l":7.46,"n":8534,"o":7.51,"t":"2025-05-08T04:00:00Z","v":871060,"vw":7.590949},{"c":7.57,"h":7.675,"l":7.53,"n":5161,"o":7.656,"t":"2025-05-09T04:00:00Z","v":405298,"vw":7.602673},{"c":7.59,"h":7.71,"l":7.54,"n":7009,"o":7.7,"t":"2025-05-12T04:00:00Z","v":723427,"vw":7.595075},{"c":7.55,"h":7.67,"l":7.53,"n":5596,"o":7.6,"t":"2025-05-13T04:00:00Z","v":706555,"vw":7.607044},{"c":7.55,"h":7.63,"l":7.47,"n":6716,"o":7.57,"t":"2025-05-14T04:00:00Z","v":752585,"vw":7.56466},{"c":7.56,"h":7.61,"l":7.5,"n":6990,"o":7.55,"t":"2025-05-15T04:00:00Z","v":992224,"vw":7.569795},{"c":7.31,"h":7.48,"l":7.28,"n":6637,"o":7.45,"t":"2025-05-16T04:00:00Z","v":827864,"vw":7.333058},{"c":7.47,"h":7.47,"l":7.25,"n":5152,"o":7.27,"t":"2025-05-19T04:00:00Z","v":614530,"vw":7.356397},{"c":7.49,"h":7.53,"l":7.4,"n":4669,"o":7.43,"t":"2025-05-20T04:00:00Z","v":389176,"vw":7.48664},{"c":7.36,"h":7.455,"l":7.35,"n":4060,"o":7.45,"t":"2025-05-21T04:00:00Z","v":325578,"vw":7.398953},{"c":7.44,"h":7.48,"l":7.29,"n":3990,"o":7.35,"t":"2025-05-22T04:00:00Z","v":319687,"vw":7.409549},{"c":7.47,"h":7.48,"l":7.39,"n":3146,"o":7.44,"t":"2025-05-23T04:00:00Z","v":339846,"vw":7.446092},{"c":7.59,"h":7.59,"l":7.44,"n":4760,"o":7.52,"t":"2025-05-27T04:00:00Z","v":511422,"vw":7.52481},{"c":7.5,"h":7.59,"l":7.5,"n":3577,"o":7.58,"t":"2025-05-28T04:00:00Z","v":284618,"vw":7.549881},{"c":7.51,"h":7.5599,"l":7.483,"n":2869,"o":7.51,"t":"2025-05-29T04:00:00Z","v":208286,"vw":7.510163},{"c":7.57,"h":7.6,"l":7.48,"n":3934,"o":7.51,"t":"2025-05-30T04:00:00Z","v":387221,"vw":7.551767},{"c":7.47,"h":7.57,"l":7.47,"n":3555,"o":7.57,"t":"2025-06-02T04:00:00Z","v":309721,"vw":7.503824},{"c":7.46,"h":7.515,"l":7.445,"n":3844,"o":7.5,"t":"2025-06-03T04:00:00Z","v":280364,"vw":7.482522},{"c":7.43,"h":7.48,"l":7.42,"n":3546,"o":7.48,"t":"2025-06-04T04:00:00Z","v":331550,"vw":7.440573},{"c":7.44,"h":7.48,"l":7.409,"n":3180,"o":7.42,"t":"2025-06-05T04:00:00Z","v":320949,"vw":7.432344},{"c":7.56,"h":7.57,"l":7.45,"n":4046,"o":7.45,"t":"2025-06-06T04:00:00Z","v":291946,"vw":7.538613},{"c":7.6,"h":7.66,"l":7.57,"n":5430,"o":7.57,"t":"2025-06-09T04:00:00Z","v":465900,"vw":7.609818},{"c":7.54,"h":7.6,"l":7.51,"n":4060,"o":7.58,"t":"2025-06-10T04:00:00Z","v":301389,"vw":7.549273},{"c":7.59,"h":7.62,"l":7.555,"n":4214,"o":7.57,"t":"2025-06-11T04:00:00Z","v":476333,"vw":7.587374},{"c":7.54,"h":7.585,"l":7.54,"n":3538,"o":7.58,"t":"2025-06-12T04:00:00Z","v":279237,"vw":7.557031},{"c":7.53,"h":7.57,"l":7.48,"n":5685,"o":7.54,"t":"2025-06-13T04:00:00Z","v":628741,"vw":7.520217},{"c":7.31,"h":7.505,"l":7.29,"n":8059,"o":7.5,"t":"2025-06-16T04:00:00Z","v":982270,"vw":7.355108},{"c":7.36,"h":7.385,"l":7.27,"n":3995,"o":7.31,"t":"2025-06-17T04:00:00Z","v":327305,"vw":7.336622},{"c":7.41,"h":7.45,"l":7.3203,"n":3821,"o":7.34,"t":"2025-06-18T04:00:00Z","v":247108,"vw":7.415645},{"c":7.36,"h":7.46,"l":7.36,"n":3975,"o":7.41,"t":"2025-06-20T04:00:00Z","v":318564,"vw":7.411288},{"c":7.34,"h":7.388,"l":7.235,"n":6332,"o":7.38,"t":"2025-06-23T04:00:00Z","v":432390,"vw":7.297252},{"c":7.36,"h":7.42,"l":7.34,"n":3265,"o":7.34,"t":"2025-06-24T04:00:00Z","v":241076,"vw":7.374624},{"c":7.27,"h":7.4,"l":7.26,"n":3810,"o":7.36,"t":"2025-06-25T04:00:00Z","v":345313,"vw":7.299781},{"c":7.18,"h":7.3301,"l":7.18,"n":7442,"o":7.27,"t":"2025-06-26T04:00:00Z","v":1697053,"vw":7.224068},{"c":7.17,"h":7.28,"l":7.15,"n":4333,"o":7.23,"t":"2025-06-27T04:00:00Z","v":423624,"vw":7.19955},{"c":7.2,"h":7.25,"l":7.09,"n":5212,"o":7.19,"t":"2025-06-30T04:00:00Z","v":526802,"vw":7.18094},{"c":7.23,"h":7.295,"l":7.13,"n":5360,"o":7.19,"t":"2025-07-01T04:00:00Z","v":430966,"vw":7.225856},{"c":7.37,"h":7.38,"l":7.22,"n":4354,"o":7.23,"t":"2025-07-02T04:00:00Z","v":396485,"vw":7.326251},{"c":7.45,"h":7.54,"l":7.372,"n":2949,"o":7.372,"t":"2025-07-03T04:00:00Z","v":323094,"vw":7.479506},{"c":7.55,"h":7.57,"l":7.3838,"n":5679,"o":7.45,"t":"2025-07-07T04:00:00Z","v":468663,"vw":7.48851},{"c":7.79,"h":7.83,"l":7.53,"n":4389,"o":7.55,"t":"2025-07-08T04:00:00Z","v":459040,"vw":7.724212},{"c":8.02,"h":8.03,"l":7.8,"n":5162,"o":7.8,"t":"2025-07-09T04:00:00Z","v":489260,"vw":7.91334},{"c":8.12,"h":8.138,"l":7.9801,"n":4885,"o":8.05,"t":"2025-07-10T04:00:00Z","v":374250,"vw":8.078092},{"c":8.28,"h":8.32,"l":8.07,"n":5677,"o":8.07,"t":"2025-07-11T04:00:00Z","v":566766,"vw":8.197028},{"c":8.27,"h":8.315,"l":8.15,"n":5757,"o":8.3,"t":"2025-07-14T04:00:00Z","v":495318,"vw":8.250794},{"c":8.04,"h":8.365,"l":8.04,"n":9594,"o":8.3,"t":"2025-07-15T04:00:00Z","v":1179674,"vw":8.181969},{"c":8.03,"h":8.03,"l":7.8,"n":5823,"o":7.91,"t":"2025-07-16T04:00:00Z","v":624840,"vw":7.919246},{"c":8.18,"h":8.24,"l":8.03,"n":4723,"o":8.03,"t":"2025-07-17T04:00:00Z","v":422998,"vw":8.17944},{"c":8.06,"h":8.28,"l":8.05,"n":3899,"o":8.2,"t":"2025-07-18T04:00:00Z","v":328474,"vw":8.145449},{"c":8.12,"h":8.15,"l":7.945,"n":5336,"o":8.08,"t":"2025-07-21T04:00:00Z","v":642082,"vw":8.055488},{"c":8.27,"h":8.3102,"l":8.09,"n":3505,"o":8.11,"t":"2025-07-22T04:00:00Z","v":370079,"vw":8.230118},{"c":8.4,"h":8.46,"l":8.288,"n":6709,"o":8.3,"t":"2025-07-23T04:00:00Z","v":588083,"vw":8.38693},{"c":8.42,"h":8.44,"l":8.35,"n":3136,"o":8.41,"t":"2025-07-24T04:00:00Z","v":298652,"vw":8.409032},{"c":8.28,"h":8.44,"l":8.24,"n":4342,"o":8.41,"t":"2025-07-25T04:00:00Z","v":370707,"vw":8.310794},{"c":8.14,"h":8.34,"l":8.115,"n":4302,"o":8.3,"t":"2025-07-28T04:00:00Z","v":306040,"vw":8.195589},{"c":8.16,"h":8.22,"l":8.035,"n":4380,"o":8.14,"t":"2025-07-29T04:00:00Z","v":317813,"vw":8.138411},{"c":8.07,"h":8.27,"l":8.055,"n":3550,"o":8.18,"t":"2025-07-30T04:00:00Z","v":199189,"vw":8.145565},{"c":7.84,"h":8.17,"l":7.82,"n":6117,"o":8.08,"t":"2025-07-31T04:00:00Z","v":654931,"vw":7.956543},{"c":7.68,"h":7.82,"l":7.6,"n":5634,"o":7.81,"t":"2025-08-01T04:00:00Z","v":524671,"vw":7.683857},{"c":7.49,"h":7.9289,"l":7.465,"n":8564,"o":7.7,"t":"2025-08-04T04:00:00Z","v":782119,"vw":7.595743},{"c":7.58,"h":7.615,"l":7.4,"n":6014,"o":7.47,"t":"2025-08-05T04:00:00Z","v":572899,"vw":7.500267},{"c":7.74,"h":7.74,"l":7.58,"n":4122,"o":7.6,"t":"2025-08-06T04:00:00Z","v":313622,"vw":7.665909},{"c":7.41,"h":7.76,"l":7.375,"n":8134,"o":7.74,"t":"2025-08-07T04:00:00Z","v":808897,"vw":7.478357},{"c":7.17,"h":7.235,"l":6.77,"n":16256,"o":6.97,"t":"2025-08-08T04:00:00Z","v":1689393,"vw":7.072894},{"c":7.14,"h":7.275,"l":7.1086,"n":7307,"o":7.17,"t":"2025-08-11T04:00:00Z","v":817557,"vw":7.189867},{"c":7.2,"h":7.2398,"l":7.11,"n":6730,"o":7.15,"t":"2025-08-12T04:00:00Z","v":629563,"vw":7.179723},{"c":7.18,"h":7.24,"l":7.1512,"n":7276,"o":7.22,"t":"2025-08-13T04:00:00Z","v":589050,"vw":7.189481},{"c":7.14,"h":7.2,"l":7.105,"n":5530,"o":7.2,"t":"2025-08-14T04:00:00Z","v":517575,"vw":7.141534},{"c":7.06,"h":7.19,"l":7.0435,"n":8070,"o":7.18,"t":"2025-08-15T04:00:00Z","v":1112071,"vw":7.08102},{"c":6.95,"h":7.005,"l":6.8813,"n":7809,"o":7,"t":"2025-08-18T04:00:00Z","v":897398,"vw":6.932068},{"c":6.94,"h":7.01,"l":6.905,"n":6376,"o":6.97,"t":"2025-08-19T04:00:00Z","v":710091,"vw":6.952926},{"c":6.97,"h":6.98,"l":6.94,"n":5096,"o":6.94,"t":"2025-08-20T04:00:00Z","v":415641,"vw":6.962259},{"c":6.98,"h":6.99,"l":6.92,"n":4211,"o":6.95,"t":"2025-08-21T04:00:00Z","v":424650,"vw":6.957516},{"c":6.98,"h":7.05,"l":6.97,"n":5198,"o":6.98,"t":"2025-08-22T04:00:00Z","v":642353,"vw":7.014713},{"c":6.89,"h":7.0149,"l":6.88,"n":5716,"o":6.98,"t":"2025-08-25T04:00:00Z","v":643079,"vw":6.927678},{"c":6.9,"h":6.9259,"l":6.86,"n":4359,"o":6.92,"t":"2025-08-26T04:00:00Z","v":480073,"vw":6.890207},{"c":6.9,"h":6.96,"l":6.89,"n":4672,"o":6.89,"t":"2025-08-27T04:00:00Z","v":532655,"vw":6.917008},{"c":6.88,"h":6.93,"l":6.85,"n":5234,"o":6.9,"t":"2025-08-28T04:00:00Z","v":506256,"vw":6.875027},{"c":6.9,"h":6.9,"l":6.84,"n":4752,"o":6.862,"t":"2025-08-29T04:00:00Z","v":597684,"vw":6.881664},{"c":6.97,"h":7.04,"l":6.89,"n":4951,"o":6.9,"t":"2025-09-02T04:00:00Z","v":558747,"vw":6.963121},{"c":6.95,"h":7.07,"l":6.92,"n":4955,"o":6.99,"t":"2025-09-03T04:00:00Z","v":697834,"vw":6.997941},{"c":6.96,"h":6.988,"l":6.88,"n":4379,"o":6.988,"t":"2025-09-04T04:00:00Z","v":536730,"vw":6.934055},{"c":6.91,"h":6.98,"l":6.86,"n":4522,"o":6.955,"t":"2025-09-05T04:00:00Z","v":608613,"vw":6.914848},{"c":6.91,"h":6.9216,"l":6.83,"n":5801,"o":6.91,"t":"2025-09-08T04:00:00Z","v":842230,"vw":6.88849},{"c":6.83,"h":6.92,"l":6.81,"n":4948,"o":6.92,"t":"2025-09-09T04:00:00Z","v":506854,"vw":6.846751},{"c":6.8,"h":6.9,"l":6.7935,"n":4597,"o":6.82,"t":"2025-09-10T04:00:00Z","v":570178,"vw":6.836392},{"c":6.96,"h":6.96,"l":6.82,"n":4537,"o":6.83,"t":"2025-09-11T04:00:00Z","v":593743,"vw":6.906677},{"c":6.85,"h":6.97,"l":6.84,"n":5556,"o":6.97,"t":"2025-09-12T04:00:00Z","v":616653,"vw":6.875893},{"c":6.83,"h":6.9,"l":6.815,"n":7356,"o":6.88,"t":"2025-09-15T04:00:00Z","v":888030,"vw":6.849632},{"c":6.67,"h":6.8652,"l":6.65,"n":9476,"o":6.84,"t":"2025-09-16T04:00:00Z","v":1527061,"vw":6.751565},{"c":6.63,"h":6.7325,"l":6.56,"n":6205,"o":6.57,"t":"2025-09-17T04:00:00Z","v":760438,"vw":6.640121},{"c":6.71,"h":6.7355,"l":6.59,"n":5340,"o":6.66,"t":"2025-09-18T04:00:00Z","v":711410,"vw":6.662323},{"c":6.66,"h":6.75,"l":6.6,"n":5194,"o":6.75,"t":"2025-09-19T04:00:00Z","v":672772,"vw":6.645877},{"c":6.36,"h":6.64,"l":6.35,"n":8526,"o":6.61,"t":"2025-09-22T04:00:00Z","v":1063848,"vw":6.479247},{"c":6.35,"h":6.505,"l":6.33,"n":5688,"o":6.36,"t":"2025-09-23T04:00:00Z","v":705339,"vw":6.410031},{"c":6.22,"h":6.37,"l":6.16,"n":7866,"o":6.33,"t":"2025-09-24T04:00:00Z","v":1006108,"vw":6.231426},{"c":6.22,"h":6.285,"l":6.16,"n":5841,"o":6.211,"t":"2025-09-25T04:00:00Z","v":577095,"vw":6.235972},{"c":6.14,"h":6.26,"l":6.09,"n":5244,"o":6.21,"t":"2025-09-26T04:00:00Z","v":672727,"vw":6.152855},{"c":6.01,"h":6.1869,"l":5.97,"n":8098,"o":6.14,"t":"2025-09-29T04:00:00Z","v":1109718,"vw":6.027146},{"c":6.1,"h":6.169,"l":5.98,"n":5154,"o":6.02,"t":"2025-09-30T04:00:00Z","v":593644,"vw":6.057007},{"c":6.12,"h":6.12,"l":5.97,"n":5243,"o":6.08,"t":"2025-10-01T04:00:00Z","v":617124,"vw":6.037902},{"c":6.22,"h":6.27,"l":6.1013,"n":4808,"o":6.13,"t":"2025-10-02T04:00:00Z","v":585777,"vw":6.20707},{"c":6.21,"h":6.328,"l":6.189,"n":4163,"o":6.26,"t":"2025-10-03T04:00:00Z","v":433115,"vw":6.22899},{"c":6.24,"h":6.28,"l":6.17,"n":4689,"o":6.23,"t":"2025-10-06T04:00:00Z","v":604755,"vw":6.236428},{"c":6.15,"h":6.29,"l":6.11,"n":4642,"o":6.27,"t":"2025-10-07T04:00:00Z","v":508244,"vw":6.157726},{"c":6.13,"h":6.26,"l":6.13,"n":4602,"o":6.17,"t":"2025-10-08T04:00:00Z","v":550706,"vw":6.176833},{"c":6.01,"h":6.1862,"l":5.99,"n":5955,"o":6.14,"t":"2025-10-09T04:00:00Z","v":674697,"vw":6.047213},{"c":5.9,"h":6.06,"l":5.85,"n":6658,"o":6.01,"t":"2025-10-10T04:00:00Z","v":810588,"vw":5.929305},{"c":6.09,"h":6.1,"l":5.9329,"n":4906,"o":5.95,"t":"2025-10-13T04:00:00Z","v":596975,"vw":6.03891},{"c":6.06,"h":6.149,"l":6.0103,"n":6139,"o":6.06,"t":"2025-10-14T04:00:00Z","v":565775,"vw":6.090058},{"c":6.06,"h":6.2,"l":5.9845,"n":8282,"o":6.08,"t":"2025-10-15T04:00:00Z","v":1131302,"vw":6.070081},{"c":5.72,"h":5.98,"l":5.705,"n":8509,"o":5.85,"t":"2025-10-16T04:00:00Z","v":1066060,"vw":5.830652},{"c":5.85,"h":5.865,"l":5.71,"n":5298,"o":5.71,"t":"2025-10-17T04:00:00Z","v":637325,"vw":5.792232},{"c":5.89,"h":5.93,"l":5.8,"n":5392,"o":5.85,"t":"2025-10-20T04:00:00Z","v":641224,"vw":5.864655},{"c":5.94,"h":5.955,"l":5.85,"n":4552,"o":5.87,"t":"2025-10-21T04:00:00Z","v":550812,"vw":5.920377},{"c":5.88,"h":5.94,"l":5.8109,"n":5754,"o":5.94,"t":"2025-10-22T04:00:00Z","v":545747,"vw":5.862014},{"c":5.94,"h":5.95,"l":5.865,"n":4727,"o":5.87,"t":"2025-10-23T04:00:00Z","v":531442,"vw":5.913747},{"c":5.97,"h":6.04,"l":5.95,"n":4556,"o":5.95,"t":"2025-10-24T04:00:00Z","v":559246,"vw":5.998427},{"c":6.07,"h":6.1,"l":5.98,"n":5073,"o":5.98,"t":"2025-10-27T04:00:00Z","v":540676,"vw":6.062473},{"c":6.01,"h":6.1137,"l":6,"n":5110,"o":6.09,"t":"2025-10-28T04:00:00Z","v":681808,"vw":6.059965},{"c":6.57,"h":6.66,"l":6.27,"n":16208,"o":6.3,"t":"2025-10-29T04:00:00Z","v":2456999,"vw":6.539247},{"c":6.59,"h":6.7108,"l":6.53,"n":7617,"o":6.57,"t":"2025-10-30T04:00:00Z","v":861703,"vw":6.603395},{"c":6.48,"h":6.6,"l":6.47,"n":5376,"o":6.57,"t":"2025-10-31T04:00:00Z","v":493017,"vw":6.540765},{"c":6.66,"h":6.665,"l":6.48,"n":6086,"o":6.5,"t":"2025-11-03T05:00:00Z","v":731277,"vw":6.590483},{"c":6.6,"h":6.65,"l":6.535,"n":4327,"o":6.62,"t":"2025-11-04T05:00:00Z","v":478877,"vw":6.577296},{"c":6.63,"h":6.655,"l":6.48,"n":5191,"o":6.61,"t":"2025-11-05T05:00:00Z","v":822126,"vw":6.572667},{"c":6.61,"h":6.7148,"l":6.58,"n":4425,"o":6.63,"t":"2025-11-06T05:00:00Z","v":553003,"vw":6.632471},{"c":6.67,"h":6.7,"l":6.5509,"n":4028,"o":6.59,"t":"2025-11-07T05:00:00Z","v":627211,"vw":6.623394},{"c":6.65,"h":6.7599,"l":6.63,"n":5170,"o":6.68,"t":"2025-11-10T05:00:00Z","v":663615,"vw":6.689429},{"c":6.81,"h":6.835,"l":6.67,"n":4469,"o":6.67,"t":"2025-11-11T05:00:00Z","v":724416,"vw":6.762387},{"c":6.69,"h":6.85,"l":6.6614,"n":6199,"o":6.81,"t":"2025-11-12T05:00:00Z","v":830588,"vw":6.728568},{"c":6.64,"h":6.74,"l":6.59,"n":4947,"o":6.72,"t":"2025-11-13T05:00:00Z","v":656207,"vw":6.647886},{"c":6.6,"h":6.65,"l":6.55,"n":6505,"o":6.62,"t":"2025-11-14T05:00:00Z","v":879723,"vw":6.601598},{"c":6.39,"h":6.55,"l":6.37,"n":5119,"o":6.5,"t":"2025-11-17T05:00:00Z","v":678134,"vw":6.429113},{"c":6.45,"h":6.465,"l":6.3494,"n":4368,"o":6.37,"t":"2025-11-18T05:00:00Z","v":649220,"vw":6.403362},{"c":6.54,"h":6.59,"l":6.42,"n":4085,"o":6.42,"t":"2025-11-19T05:00:00Z","v":416248,"vw":6.53681},{"c":6.39,"h":6.6,"l":6.355,"n":5727,"o":6.56,"t":"2025-11-20T05:00:00Z","v":595303,"vw":6.481524},{"c":6.56,"h":6.58,"l":6.345,"n":5286,"o":6.38,"t":"2025-11-21T05:00:00Z","v":510363,"vw":6.49773},{"c":6.65,"h":6.67,"l":6.54,"n":4368,"o":6.55,"t":"2025-11-24T05:00:00Z","v":635615,"vw":6.605412},{"c":6.66,"h":6.7,"l":6.6,"n":3486,"o":6.65,"t":"2025-11-25T05:00:00Z","v":391083,"vw":6.666755},{"c":6.66,"h":6.75,"l":6.65,"n":3952,"o":6.69,"t":"2025-11-26T05:00:00Z","v":547646,"vw":6.683428},{"c":6.68,"h":6.6998,"l":6.65,"n":2182,"o":6.69,"t":"2025-11-28T05:00:00Z","v":229823,"vw":6.668072},{"c":6.64,"h":6.72,"l":6.62,"n":5559,"o":6.65,"t":"2025-12-01T05:00:00Z","v":597532,"vw":6.676891},{"c":6.65,"h":6.675,"l":6.595,"n":4572,"o":6.66,"t":"2025-12-02T05:00:00Z","v":516625,"vw":6.644161},{"c":6.67,"h":6.71,"l":6.66,"n":4200,"o":6.66,"t":"2025-12-03T05:00:00Z","v":461702,"vw":6.681141},{"c":6.7,"h":6.7099,"l":6.6614,"n":4238,"o":6.69,"t":"2025-12-04T05:00:00Z","v":584658,"vw":6.684405},{"c":6.69,"h":6.78,"l":6.68,"n":4345,"o":6.68,"t":"2025-12-05T05:00:00Z","v":715969,"vw":6.73433},{"c":6.73,"h":6.75,"l":6.65,"n":5131,"o":6.746,"t":"2025-12-08T05:00:00Z","v":803010,"vw":6.696808},{"c":6.69,"h":6.74,"l":6.665,"n":4698,"o":6.71,"t":"2025-12-09T05:00:00Z","v":649144,"vw":6.698063},{"c":6.69,"h":6.7,"l":6.64,"n":3767,"o":6.67,"t":"2025-12-10T05:00:00Z","v":486938,"vw":6.671445},{"c":6.64,"h":6.71,"l":6.64,"n":3434,"o":6.7,"t":"2025-12-11T05:00:00Z","v":458609,"vw":6.675897},{"c":6.62,"h":6.69,"l":6.6,"n":5199,"o":6.67,"t":"2025-12-12T05:00:00Z","v":510138,"vw":6.649292},{"c":6.51,"h":6.648,"l":6.37,"n":9354,"o":6.63,"t":"2025-12-15T05:00:00Z","v":2020767,"vw":6.465973},{"c":6.54,"h":6.59,"l":6.44,"n":5872,"o":6.495,"t":"2025-12-16T05:00:00Z","v":986677,"vw":6.527333},{"c":6.4,"h":6.49,"l":6.32,"n":6161,"o":6.39,"t":"2025-12-17T05:00:00Z","v":1075225,"vw":6.421436},{"c":6.38,"h":6.46,"l":6.36,"n":5223,"o":6.43,"t":"2025-12-18T05:00:00Z","v":613567,"vw":6.404424},{"c":6.43,"h":6.5299,"l":6.39,"n":5082,"o":6.39,"t":"2025-12-19T05:00:00Z","v":773073,"vw":6.469688},{"c":6.38,"h":6.455,"l":6.355,"n":5640,"o":6.45,"t":"2025-12-22T05:00:00Z","v":879814,"vw":6.405565},{"c":6.31,"h":6.41,"l":6.3,"n":4552,"o":6.37,"t":"2025-12-23T05:00:00Z","v":486821,"vw":6.342299},{"c":6.33,"h":6.33,"l":6.27,"n":2797,"o":6.32,"t":"2025-12-24T05:00:00Z","v":460523,"vw":6.291609},{"c":6.34,"h":6.36,"l":6.29,"n":4337,"o":6.33,"t":"2025-12-26T05:00:00Z","v":519452,"vw":6.318971},{"c":6.27,"h":6.38,"l":6.27,"n":4626,"o":6.35,"t":"2025-12-29T05:00:00Z","v":681546,"vw":6.305208},{"c":6.34,"h":6.375,"l":6.2501,"n":4708,"o":6.26,"t":"2025-12-30T05:00:00Z","v":710124,"vw":6.330764},{"c":6.45,"h":6.48,"l":6.3117,"n":4166,"o":6.32,"t":"2025-12-31T05:00:00Z","v":506007,"vw":6.408889},{"c":6.62,"h":6.68,"l":6.46,"n":5470,"o":6.46,"t":"2026-01-02T05:00:00Z","v":907485,"vw":6.595828},{"c":6.69,"h":6.71,"l":6.61,"n":5431,"o":6.63,"t":"2026-01-05T05:00:00Z","v":757971,"vw":6.669661},{"c":6.62,"h":6.71,"l":6.54,"n":5630,"o":6.695,"t":"2026-01-06T05:00:00Z","v":734251,"vw":6.598465},{"c":6.52,"h":6.66,"l":6.49,"n":5221,"o":6.65,"t":"2026-01-07T05:00:00Z","v":706354,"vw":6.537504},{"c":6.62,"h":6.67,"l":6.51,"n":4400,"o":6.52,"t":"2026-01-08T05:00:00Z","v":554241,"vw":6.629574},{"c":6.69,"h":6.72,"l":6.65,"n":3988,"o":6.65,"t":"2026-01-09T05:00:00Z","v":681045,"vw":6.688416},{"c":6.62,"h":6.73,"l":6.62,"n":5911,"o":6.73,"t":"2026-01-12T05:00:00Z","v":973814,"vw":6.667457},{"c":6.66,"h":6.68,"l":6.6,"n":5774,"o":6.642,"t":"2026-01-13T05:00:00Z","v":752767,"vw":6.636804},{"c":6.73,"h":6.73,"l":6.625,"n":5895,"o":6.69,"t":"2026-01-14T05:00:00Z","v":1202729,"vw":6.689499},{"c":6.78,"h":6.78,"l":6.68,"n":10715,"o":6.73,"t":"2026-01-15T05:00:00Z","v":2197230,"vw":6.732472},{"c":6.65,"h":6.69,"l":6.6,"n":6458,"o":6.69,"t":"2026-01-16T05:00:00Z","v":1126905,"vw":6.646337},{"c":6.61,"h":6.74,"l":6.54,"n":6833,"o":6.6,"t":"2026-01-20T05:00:00Z","v":1175418,"vw":6.639808},{"c":6.7,"h":6.71,"l":6.64,"n":5255,"o":6.64,"t":"2026-01-21T05:00:00Z","v":848208,"vw":6.686453},{"c":6.69,"h":6.73,"l":6.68,"n":4479,"o":6.7,"t":"2026-01-22T05:00:00Z","v":855659,"vw":6.702355},{"c":6.65,"h":6.71,"l":6.65,"n":3367,"o":6.69,"t":"2026-01-23T05:00:00Z","v":523627,"vw":6.678886},{"c":6.66,"h":6.67,"l":6.575,"n":5040,"o":6.66,"t":"2026-01-26T05:00:00Z","v":762042,"vw":6.623391},{"c":6.69,"h":6.71,"l":6.64,"n":4390,"o":6.65,"t":"2026-01-27T05:00:00Z","v":739365,"vw":6.687931},{"c":6.67,"h":6.72,"l":6.67,"n":3926,"o":6.7,"t":"2026-01-28T05:00:00Z","v":572991,"vw":6.702289},{"c":6.69,"h":6.719,"l":6.66,"n":4365,"o":6.69,"t":"2026-01-29T05:00:00Z","v":616485,"vw":6.689546},{"c":6.7,"h":6.71,"l":6.66,"n":4898,"o":6.69,"t":"2026-01-30T05:00:00Z","v":590515,"vw":6.689934},{"c":6.72,"h":6.73,"l":6.65,"n":5658,"o":6.7,"t":"2026-02-02T05:00:00Z","v":921295,"vw":6.696282},{"c":6.66,"h":6.72,"l":6.6,"n":6133,"o":6.72,"t":"2026-02-03T05:00:00Z","v":908314,"vw":6.652643},{"c":6.59,"h":6.69,"l":6.55,"n":6360,"o":6.66,"t":"2026-02-04T05:00:00Z","v":839628,"vw":6.602857},{"c":6.45,"h":6.61,"l":6.43,"n":8584,"o":6.61,"t":"2026-02-05T05:00:00Z","v":876867,"vw":6.48564},{"c":6.62,"h":6.636,"l":6.41,"n":7481,"o":6.45,"t":"2026-02-06T05:00:00Z","v":1157631,"vw":6.542177},{"c":6.48,"h":6.62,"l":6.44,"n":7521,"o":6.62,"t":"2026-02-09T05:00:00Z","v":1017947,"vw":6.503608},{"c":6.54,"h":6.59,"l":6.42,"n":5142,"o":6.47,"t":"2026-02-10T05:00:00Z","v":730439,"vw":6.521569},{"c":6.63,"h":6.65,"l":6.52,"n":5907,"o":6.57,"t":"2026-02-11T05:00:00Z","v":826483,"vw":6.596798},{"c":6.56,"h":6.71,"l":6.55,"n":7702,"o":6.64,"t":"2026-02-12T05:00:00Z","v":1152222,"vw":6.621086},{"c":6.67,"h":6.72,"l":6.515,"n":9225,"o":6.59,"t":"2026-02-13T05:00:00Z","v":1595964,"vw":6.641042},{"c":6.58,"h":6.645,"l":6.48,"n":8012,"o":6.63,"t":"2026-02-17T05:00:00Z","v":1006186,"vw":6.567167},{"c":6.45,"h":6.59,"l":6.435,"n":7222,"o":6.59,"t":"2026-02-18T05:00:00Z","v":1001122,"vw":6.521058},{"c":6.4,"h":6.5488,"l":6.34,"n":6981,"o":6.51,"t":"2026-02-19T05:00:00Z","v":874433,"vw":6.394904},{"c":6.42,"h":6.46,"l":6.36,"n":5438,"o":6.4,"t":"2026-02-20T05:00:00Z","v":575142,"vw":6.410497},{"c":6.26,"h":6.41,"l":6.26,"n":5715,"o":6.4,"t":"2026-02-23T05:00:00Z","v":753433,"vw":6.310071},{"c":6.29,"h":6.3295,"l":6.25,"n":4423,"o":6.28,"t":"2026-02-24T05:00:00Z","v":470481,"vw":6.280906},{"c":6.33,"h":6.34,"l":6.21,"n":4763,"o":6.29,"t":"2026-02-25T05:00:00Z","v":707680,"vw":6.277156},{"c":6.34,"h":6.38,"l":6.25,"n":4732,"o":6.325,"t":"2026-02-26T05:00:00Z","v":585070,"vw":6.33371},{"c":5.96,"h":6.34,"l":5.93,"n":9612,"o":6.34,"t":"2026-02-27T05:00:00Z","v":1567791,"vw":6.065609},{"c":6.06,"h":6.14,"l":5.79,"n":7170,"o":5.93,"t":"2026-03-02T05:00:00Z","v":1046303,"vw":6.0261},{"c":6.11,"h":6.185,"l":5.96,"n":8198,"o":6,"t":"2026-03-03T05:00:00Z","v":1109599,"vw":6.085898},{"c":4.685,"h":5.45,"l":4.515,"n":32660,"o":5.43,"t":"2026-03-04T05:00:00Z","v":7703877,"vw":4.753146},{"c":4.63,"h":4.735,"l":4.5301,"n":11096,"o":4.68,"t":"2026-03-05T05:00:00Z","v":2114687,"vw":4.65632},{"c":4.2,"h":4.565,"l":4.16,"n":15230,"o":4.53,"t":"2026-03-06T05:00:00Z","v":3296338,"vw":4.297502},{"c":4.18,"h":4.18,"l":3.975,"n":10444,"o":4.16,"t":"2026-03-09T04:00:00Z","v":2265577,"vw":4.068256},{"c":4.26,"h":4.32,"l":4.16,"n":8588,"o":4.18,"t":"2026-03-10T04:00:00Z","v":1373411,"vw":4.256943},{"c":4.24,"h":4.3,"l":4.21,"n":6266,"o":4.26,"t":"2026-03-11T04:00:00Z","v":1032247,"vw":4.256275},{"c":4.32,"h":4.42,"l":4.21,"n":7565,"o":4.21,"t":"2026-03-12T04:00:00Z","v":1212364,"vw":4.351314},{"c":4.1,"h":4.3799,"l":4.08,"n":7459,"o":4.32,"t":"2026-03-13T04:00:00Z","v":1393140,"vw":4.18038},{"c":4.04,"h":4.08,"l":4.01,"n":6319,"o":4.08,"t":"2026-03-16T04:00:00Z","v":812342,"vw":4.039779},{"c":4.29,"h":4.31,"l":4.06,"n":6465,"o":4.06,"t":"2026-03-17T04:00:00Z","v":916826,"vw":4.239613},{"c":4.32,"h":4.4,"l":4.25,"n":5533,"o":4.25,"t":"2026-03-18T04:00:00Z","v":738553,"vw":4.352046},{"c":4.27,"h":4.32,"l":4.24,"n":3948,"o":4.3,"t":"2026-03-19T04:00:00Z","v":480037,"vw":4.288999},{"c":4.1,"h":4.29,"l":4.1,"n":4659,"o":4.27,"t":"2026-03-20T04:00:00Z","v":639234,"vw":4.159042},{"c":4.23,"h":4.295,"l":4.07,"n":6842,"o":4.15,"t":"2026-03-23T04:00:00Z","v":880037,"vw":4.201772},{"c":4.21,"h":4.315,"l":4.2,"n":4697,"o":4.2,"t":"2026-03-24T04:00:00Z","v":513504,"vw":4.251439},{"c":4.23,"h":4.3126,"l":4.2003,"n":4183,"o":4.22,"t":"2026-03-25T04:00:00Z","v":470857,"vw":4.236631},{"c":4.3,"h":4.3577,"l":4.21,"n":4823,"o":4.22,"t":"2026-03-26T04:00:00Z","v":640944,"vw":4.313128},{"c":4.11,"h":4.3,"l":4.11,"n":4875,"o":4.3,"t":"2026-03-27T04:00:00Z","v":643102,"vw":4.188509},{"c":4.09,"h":4.17,"l":4.02,"n":5240,"o":4.11,"t":"2026-03-30T04:00:00Z","v":647971,"vw":4.094687},{"c":4.21,"h":4.24,"l":4.1,"n":6156,"o":4.13,"t":"2026-03-31T04:00:00Z","v":618720,"vw":4.186048},{"c":4.17,"h":4.25,"l":4.135,"n":5757,"o":4.23,"t":"2026-04-01T04:00:00Z","v":696014,"vw":4.183141},{"c":4.28,"h":4.31,"l":4.1286,"n":6448,"o":4.14,"t":"2026-04-02T04:00:00Z","v":886570,"vw":4.233505},{"c":4.53,"h":4.545,"l":4.29,"n":4353,"o":4.3,"t":"2026-04-06T04:00:00Z","v":621242,"vw":4.474889},{"c":4.44,"h":4.58,"l":4.44,"n":4142,"o":4.47,"t":"2026-04-07T04:00:00Z","v":436200,"vw":4.504276},{"c":4.61,"h":4.63,"l":4.52,"n":4792,"o":4.53,"t":"2026-04-08T04:00:00Z","v":640998,"vw":4.566339},{"c":4.55,"h":4.6396,"l":4.55,"n":3487,"o":4.6,"t":"2026-04-09T04:00:00Z","v":431134,"vw":4.577033},{"c":4.52,"h":4.6248,"l":4.5,"n":3604,"o":4.58,"t":"2026-04-10T04:00:00Z","v":483942,"vw":4.552323},{"c":4.57,"h":4.59,"l":4.42,"n":4356,"o":4.51,"t":"2026-04-13T04:00:00Z","v":522786,"vw":4.525619},{"c":4.74,"h":4.75,"l":4.57,"n":4353,"o":4.57,"t":"2026-04-14T04:00:00Z","v":686605,"vw":4.713186},{"c":4.77,"h":4.82,"l":4.75,"n":5949,"o":4.78,"t":"2026-04-15T04:00:00Z","v":971934,"vw":4.784757},{"c":4.43,"h":4.74,"l":4.41,"n":9966,"o":4.69,"t":"2026-04-16T04:00:00Z","v":1788328,"vw":4.51871},{"c":4.38,"h":4.535,"l":4.35,"n":9722,"o":4.46,"t":"2026-04-17T04:00:00Z","v":1939841,"vw":4.413016},{"c":4.29,"h":4.39,"l":4.26,"n":5828,"o":4.34,"t":"2026-04-20T04:00:00Z","v":1093582,"vw":4.293268},{"c":4.2,"h":4.33,"l":4.17,"n":7604,"o":4.285,"t":"2026-04-21T04:00:00Z","v":1439181,"vw":4.248515},{"c":4.15,"h":4.29,"l":4.12,"n":5704,"o":4.23,"t":"2026-04-22T04:00:00Z","v":1497717,"vw":4.158085},{"c":4.03,"h":4.14,"l":4,"n":7053,"o":4.14,"t":"2026-04-23T04:00:00Z","v":1332771,"vw":4.055241},{"c":3.88,"h":4.045,"l":3.88,"n":8414,"o":4,"t":"2026-04-24T04:00:00Z","v":1951420,"vw":3.942655},{"c":3.87,"h":3.9,"l":3.8016,"n":7761,"o":3.89,"t":"2026-04-27T04:00:00Z","v":1321706,"vw":3.854697},{"c":3.94,"h":3.96,"l":3.855,"n":5603,"o":3.875,"t":"2026-04-28T04:00:00Z","v":760243,"vw":3.898581},{"c":3.9,"h":3.9491,"l":3.85,"n":4992,"o":3.92,"t":"2026-04-29T04:00:00Z","v":699516,"vw":3.882571},{"c":4.19,"h":4.2,"l":3.9,"n":5382,"o":3.9,"t":"2026-04-30T04:00:00Z","v":1030041,"vw":4.083559},{"c":4.22,"h":4.26,"l":4.15,"n":5308,"o":4.18,"t":"2026-05-01T04:00:00Z","v":753265,"vw":4.21427},{"c":4.18,"h":4.27,"l":4.16,"n":4719,"o":4.19,"t":"2026-05-04T04:00:00Z","v":775766,"vw":4.210181},{"c":4.23,"h":4.25,"l":4.14,"n":6288,"o":4.22,"t":"2026-05-05T04:00:00Z","v":963114,"vw":4.217945},{"c":4.58,"h":4.61,"l":4.24,"n":10929,"o":4.255,"t":"2026-05-06T04:00:00Z","v":2135410,"vw":4.425149},{"c":4.51,"h":4.65,"l":4.4,"n":6786,"o":4.625,"t":"2026-05-07T04:00:00Z","v":989900,"vw":4.506378},{"c":4.54,"h":4.55,"l":4.3775,"n":5769,"o":4.51,"t":"2026-05-08T04:00:00Z","v":761575,"vw":4.480257},{"c":4.33,"h":4.5,"l":4.315,"n":7630,"o":4.5,"t":"2026-05-11T04:00:00Z","v":922747,"vw":4.388898},{"c":4.24,"h":4.33,"l":4.175,"n":4918,"o":4.31,"t":"2026-05-12T04:00:00Z","v":586807,"vw":4.221861},{"c":4.22,"h":4.29,"l":4.165,"n":4500,"o":4.24,"t":"2026-05-13T04:00:00Z","v":606513,"vw":4.216877},{"c":4.34,"h":4.41,"l":4.22,"n":6124,"o":4.25,"t":"2026-05-14T04:00:00Z","v":710475,"vw":4.340687},{"c":4.25,"h":4.355,"l":4.245,"n":6170,"o":4.33,"t":"2026-05-15T04:00:00Z","v":885460,"vw":4.298288},{"c":4.05,"h":4.1916,"l":3.99,"n":5639,"o":4.19,"t":"2026-05-18T04:00:00Z","v":778534,"vw":4.059539},{"c":4.02,"h":4.12,"l":4.01,"n":4612,"o":4.05,"t":"2026-05-19T04:00:00Z","v":770914,"vw":4.066495},{"c":4.07,"h":4.105,"l":3.95,"n":4841,"o":4.01,"t":"2026-05-20T04:00:00Z","v":750006,"vw":4.052604},{"c":4.03,"h":4.1,"l":3.9,"n":6368,"o":4.06,"t":"2026-05-21T04:00:00Z","v":915798,"vw":3.993536},{"c":4.01,"h":4.07,"l":3.965,"n":5599,"o":4.03,"t":"2026-05-22T04:00:00Z","v":902073,"vw":4.018601},{"c":4.07,"h":4.14,"l":4.005,"n":4439,"o":4.012,"t":"2026-05-26T04:00:00Z","v":732910,"vw":4.077874},{"c":4.08,"h":4.13,"l":4.06,"n":4096,"o":4.07,"t":"2026-05-27T04:00:00Z","v":455472,"vw":4.098356},{"c":4.19,"h":4.28,"l":4.06,"n":4943,"o":4.06,"t":"2026-05-28T04:00:00Z","v":834224,"vw":4.204832},{"c":4.39,"h":4.44,"l":4.19,"n":7995,"o":4.21,"t":"2026-05-29T04:00:00Z","v":1360779,"vw":4.380212},{"c":4.56,"h":4.58,"l":4.34,"n":8059,"o":4.378,"t":"2026-06-01T04:00:00Z","v":1116243,"vw":4.520689},{"c":4.62,"h":4.675,"l":4.552,"n":6951,"o":4.56,"t":"2026-06-02T04:00:00Z","v":968943,"vw":4.630997},{"c":4.43,"h":4.58,"l":4.39,"n":5903,"o":4.58,"t":"2026-06-03T04:00:00Z","v":784544,"vw":4.453911},{"c":4.65,"h":4.655,"l":4.4,"n":6762,"o":4.42,"t":"2026-06-04T04:00:00Z","v":799787,"vw":4.581036},{"c":4.6,"h":4.67,"l":4.535,"n":7666,"o":4.59,"t":"2026-06-05T04:00:00Z","v":986436,"vw":4.591516},{"c":4.48,"h":4.705,"l":4.48,"n":6003,"o":4.62,"t":"2026-06-08T04:00:00Z","v":920559,"vw":4.604535},{"c":4.31,"h":4.485,"l":4.28,"n":8594,"o":4.47,"t":"2026-06-09T04:00:00Z","v":1211676,"vw":4.355218},{"c":4.44,"h":4.47,"l":4.25,"n":5986,"o":4.3,"t":"2026-06-10T04:00:00Z","v":669500,"vw":4.382336},{"c":4.57,"h":4.7,"l":4.47,"n":5840,"o":4.5,"t":"2026-06-11T04:00:00Z","v":1000171,"vw":4.60869},{"c":4.36,"h":4.6,"l":4.355,"n":6079,"o":4.6,"t":"2026-06-12T04:00:00Z","v":911849,"vw":4.449472},{"c":4.49,"h":4.56,"l":4.41,"n":5861,"o":4.42,"t":"2026-06-15T04:00:00Z","v":866950,"vw":4.491788},{"c":4.37,"h":4.5978,"l":4.35,"n":7016,"o":4.51,"t":"2026-06-16T04:00:00Z","v":1379723,"vw":4.450872},{"c":4.14,"h":4.35,"l":4.1,"n":8284,"o":4.28,"t":"2026-06-17T04:00:00Z","v":1159999,"vw":4.211565},{"c":4.22,"h":4.24,"l":4.14,"n":4572,"o":4.15,"t":"2026-06-18T04:00:00Z","v":589497,"vw":4.193202},{"c":4.16,"h":4.335,"l":4.16,"n":5584,"o":4.202,"t":"2026-06-22T04:00:00Z","v":683044,"vw":4.203204},{"c":4.3,"h":4.315,"l":4.12,"n":4534,"o":4.12,"t":"2026-06-23T04:00:00Z","v":635955,"vw":4.239773},{"c":4.26,"h":4.3468,"l":4.2,"n":5910,"o":4.32,"t":"2026-06-24T04:00:00Z","v":734868,"vw":4.25685},{"c":4.41,"h":4.43,"l":4.29,"n":3652,"o":4.29,"t":"2026-06-25T04:00:00Z","v":494943,"vw":4.375569},{"c":4.41,"h":4.445,"l":4.38,"n":3029,"o":4.41,"t":"2026-06-26T04:00:00Z","v":364350,"vw":4.414488},{"c":4.66,"h":4.66,"l":4.52,"n":4535,"o":4.537,"t":"2026-06-29T04:00:00Z","v":712853,"vw":4.586569},{"c":4.73,"h":4.76,"l":4.65,"n":4240,"o":4.67,"t":"2026-06-30T04:00:00Z","v":589140,"vw":4.713519},{"c":4.73,"h":4.79,"l":4.7,"n":4000,"o":4.72,"t":"2026-07-01T04:00:00Z","v":515353,"vw":4.74273},{"c":4.72,"h":4.795,"l":4.68,"n":3932,"o":4.76,"t":"2026-07-02T04:00:00Z","v":381915,"vw":4.724382},{"c":4.64,"h":4.75,"l":4.64,"n":4060,"o":4.72,"t":"2026-07-06T04:00:00Z","v":591893,"vw":4.695278},{"c":4.64,"h":4.71,"l":4.6,"n":3183,"o":4.62,"t":"2026-07-07T04:00:00Z","v":1253349,"vw":4.655763},{"c":4.65,"h":4.655,"l":4.56,"n":3580,"o":4.6,"t":"2026-07-08T04:00:00Z","v":334194,"vw":4.616504},{"c":4.63,"h":4.695,"l":4.58,"n":3816,"o":4.64,"t":"2026-07-09T04:00:00Z","v":490614,"vw":4.626008},{"c":4.65,"h":4.715,"l":4.62,"n":3115,"o":4.63,"t":"2026-07-10T04:00:00Z","v":377259,"vw":4.658512},{"c":4.66,"h":4.72,"l":4.64,"n":4750,"o":4.685,"t":"2026-07-13T04:00:00Z","v":611228,"vw":4.680322},{"c":4.71,"h":4.75,"l":4.665,"n":5002,"o":4.69,"t":"2026-07-14T04:00:00Z","v":642543,"vw":4.716159},{"c":4.73,"h":4.84,"l":4.7,"n":6912,"o":4.78,"t":"2026-07-15T04:00:00Z","v":1183616,"vw":4.764182},{"c":4.7,"h":4.76,"l":4.61,"n":7268,"o":4.66,"t":"2026-07-16T04:00:00Z","v":782516,"vw":4.69153},{"c":4.66,"h":4.75,"l":4.63,"n":3698,"o":4.68,"t":"2026-07-17T04:00:00Z","v":418377,"vw":4.666039},{"c":4.59,"h":4.65,"l":4.4272,"n":5726,"o":4.62,"t":"2026-07-20T04:00:00Z","v":689174,"vw":4.529879},{"c":4.56,"h":4.69,"l":4.55,"n":4304,"o":4.6,"t":"2026-07-21T04:00:00Z","v":352102,"vw":4.629548},{"c":4.5,"h":4.61,"l":4.425,"n":5393,"o":4.57,"t":"2026-07-22T04:00:00Z","v":568571,"vw":4.493224},{"c":4.41,"h":4.52,"l":4.36,"n":4839,"o":4.5,"t":"2026-07-23T04:00:00Z","v":466792,"vw":4.409787},{"c":4.31,"h":4.48,"l":4.3,"n":3937,"o":4.45,"t":"2026-07-24T04:00:00Z","v":392610,"vw":4.37426},{"c":4.31,"h":4.36,"l":4.25,"n":4952,"o":4.32,"t":"2026-07-27T04:00:00Z","v":722124,"vw":4.28769},{"c":4.32,"h":4.34,"l":4.225,"n":4799,"o":4.3,"t":"2026-07-28T04:00:00Z","v":460284,"vw":4.298712},{"c":4.31,"h":4.365,"l":4.24,"n":4324,"o":4.28,"t":"2026-07-29T04:00:00Z","v":460022,"vw":4.295453},{"c":4.4,"h":4.42,"l":4.305,"n":4721,"o":4.31,"t":"2026-07-30T04:00:00Z","v":479293,"vw":4.358555},{"c":4.32,"h":4.4572,"l":4.31,"n":5506,"o":4.42,"t":"2026-07-31T04:00:00Z","v":513180,"vw":4.348302},{"c":4.51,"h":4.52,"l":4.33,"n":5138,"o":4.35,"t":"2026-08-03T04:00:00Z","v":420997,"vw":4.45629},{"c":4.55,"h":4.57,"l":4.495,"n":5037,"o":4.51,"t":"2026-08-04T04:00:00Z","v":446085,"vw":4.536233},{"c":4.38,"h":4.415,"l":4.15,"n":13996,"o":4.26,"t":"2026-08-05T04:00:00Z","v":1171713,"vw":4.266763},{"c":4.58,"h":4.675,"l":4.415,"n":7082,"o":4.43,"t":"2026-08-06T04:00:00Z","v":800739,"vw":4.59308},{"c":4.64,"h":4.71,"l":4.565,"n":6063,"o":4.585,"t":"2026-08-07T04:00:00Z","v":566561,"vw":4.667259},{"c":4.75,"h":4.75,"l":4.609,"n":6205,"o":4.61,"t":"2026-08-10T04:00:00Z","v":973759,"vw":4.711479},{"c":4.89,"h":4.91,"l":4.72,"n":7796,"o":4.72,"t":"2026-08-11T04:00:00Z","v":839230,"vw":4.834387},{"c":4.97,"h":4.985,"l":4.8899,"n":6678,"o":4.89,"t":"2026-08-12T04:00:00Z","v":666950,"vw":4.938839},{"c":5.11,"h":5.12,"l":4.98,"n":6609,"o":4.98,"t":"2026-08-13T04:00:00Z","v":940197,"vw":5.054137},{"c":5.01,"h":5.14,"l":5,"n":9085,"o":5.1,"t":"2026-08-14T04:00:00Z","v":1100152,"vw":5.047463},{"c":5,"h":5,"l":4.865,"n":6299,"o":4.89,"t":"2026-08-17T04:00:00Z","v":955604,"vw":4.920594},{"c":5.05,"h":5.1,"l":4.95,"n":6147,"o":4.98,"t":"2026-08-18T04:00:00Z","v":951763,"vw":5.05441},{"c":5.08,"h":5.1051,"l":5.04,"n":5961,"o":5.04,"t":"2026-08-19T04:00:00Z","v":556038,"vw":5.0746},{"c":4.92,"h":5.1,"l":4.87,"n":5180,"o":5.05,"t":"2026-08-20T04:00:00Z","v":643790,"vw":4.943591},{"c":4.82,"h":4.94,"l":4.71,"n":5941,"o":4.935,"t":"2026-08-21T04:00:00Z","v":683054,"vw":4.773838},{"c":4.86,"h":4.89,"l":4.7546,"n":3743,"o":4.82,"t":"2026-08-24T04:00:00Z","v":460653,"vw":4.839533},{"c":4.77,"h":4.88,"l":4.755,"n":4487,"o":4.87,"t":"2026-08-25T04:00:00Z","v":403317,"vw":4.799524},{"c":4.79,"h":4.8205,"l":4.74,"n":2771,"o":4.78,"t":"2026-08-26T04:00:00Z","v":340928,"vw":4.774606},{"c":4.82,"h":4.995,"l":4.79,"n":6808,"o":4.86,"t":"2026-08-27T04:00:00Z","v":1251781,"vw":4.883447},{"c":4.7,"h":4.844,"l":4.691,"n":5432,"o":4.81,"t":"2026-08-28T04:00:00Z","v":1075528,"vw":4.731506},{"c":4.66,"h":4.795,"l":4.65,"n":5280,"o":4.7,"t":"2026-08-31T04:00:00Z","v":962933,"vw":4.697186},{"c":4.51,"h":4.71,"l":4.495,"n":5073,"o":4.66,"t":"2026-09-01T04:00:00Z","v":867487,"vw":4.546805},{"c":4.8,"h":4.805,"l":4.51,"n":5903,"o":4.54,"t":"2026-09-02T04:00:00Z","v":893997,"vw":4.68764},{"c":4.86,"h":4.885,"l":4.75,"n":4869,"o":4.83,"t":"2026-09-03T04:00:00Z","v":759004,"vw":4.835386},{"c":4.84,"h":4.915,"l":4.785,"n":6581,"o":4.85,"t":"2026-09-04T04:00:00Z","v":858681,"vw":4.846105},{"c":4.86,"h":4.92,"l":4.825,"n":4300,"o":4.85,"t":"2026-09-08T04:00:00Z","v":688034,"vw":4.869785},{"c":4.79,"h":4.8896,"l":4.77,"n":4047,"o":4.8,"t":"2026-09-09T04:00:00Z","v":565691,"vw":4.810989},{"c":4.85,"h":4.859,"l":4.76,"n":4796,"o":4.77,"t":"2026-09-10T04:00:00Z","v":559074,"vw":4.826246},{"c":4.9,"h":4.93,"l":4.845,"n":4650,"o":4.89,"t":"2026-09-11T04:00:00Z","v":791834,"vw":4.880194},{"c":4.9,"h":4.97,"l":4.87,"n":5864,"o":4.91,"t":"2026-09-14T04:00:00Z","v":960498,"vw":4.924248},{"c":4.69,"h":4.92,"l":4.675,"n":6160,"o":4.92,"t":"2026-09-15T04:00:00Z","v":850330,"vw":4.744414},{"c":4.53,"h":4.73,"l":4.505,"n":6015,"o":4.62,"t":"2026-09-16T04:00:00Z","v":752894,"vw":4.55433},{"c":4.72,"h":4.7431,"l":4.57,"n":3939,"o":4.58,"t":"2026-09-17T04:00:00Z","v":367714,"vw":4.704721},{"c":4.67,"h":4.71,"l":4.6,"n":3142,"o":4.65,"t":"2026-09-18T04:00:00Z","v":313132,"vw":4.658866},{"c":4.66,"h":4.69,"l":4.62,"n":2234,"o":4.67,"t":"2026-09-21T04:00:00Z","v":194174,"vw":4.65615},{"c":4.65,"h":4.69,"l":4.62,"n":2528,"o":4.67,"t":"2026-09-22T04:00:00Z","v":229026,"vw":4.647998},{"c":4.61,"h":4.66,"l":4.595,"n":2463,"o":4.65,"t":"2026-09-23T04:00:00Z","v":294842,"vw":4.620406},{"c":4.59,"h":4.63,"l":4.56,"n":2873,"o":4.63,"t":"2026-09-24T04:00:00Z","v":355885,"vw":4.58138},{"c":4.63,"h":4.65,"l":4.54,"n":2794,"o":4.645,"t":"2026-09-25T04:00:00Z","v":275574,"vw":4.591751},{"c":4.535,"h":4.59,"l":4.5,"n":3121,"o":4.56,"t":"2026-09-28T04:00:00Z","v":273277,"vw":4.546806},{"c":4.63,"h":4.655,"l":4.54,"n":2582,"o":4.54,"t":"2026-09-29T04:00:00Z","v":213027,"vw":4.631938},{"c":4.59,"h":4.6794,"l":4.58,"n":2392,"o":4.64,"t":"2026-09-30T04:00:00Z","v":261135,"vw":4.615295},{"c":4.62,"h":4.645,"l":4.56,"n":3711,"o":4.57,"t":"2026-10-01T04:00:00Z","v":407403,"vw":4.597515},{"c":4.62,"h":4.67,"l":4.59,"n":3563,"o":4.66,"t":"2026-10-02T04:00:00Z","v":332636,"vw":4.623572},{"c":4.58,"h":4.68,"l":4.57,"n":4231,"o":4.64,"t":"2026-10-05T04:00:00Z","v":389396,"vw":4.631311},{"c":4.58,"h":4.625,"l":4.55,"n":3096,"o":4.59,"t":"2026-10-06T04:00:00Z","v":311947,"vw":4.581975},{"c":4.49,"h":4.56,"l":4.4401,"n":3188,"o":4.56,"t":"2026-10-07T04:00:00Z","v":329178,"vw":4.487722},{"c":4.58,"h":4.59,"l":4.46,"n":2706,"o":4.47,"t":"2026-10-08T04:00:00Z","v":292977,"vw":4.525202},{"c":4.585,"h":4.595,"l":4.54,"n":2618,"o":4.59,"t":"2026-10-09T04:00:00Z","v":249578,"vw":4.569455},{"c":4.58,"h":4.63,"l":4.57,"n":2349,"o":4.6,"t":"2026-10-12T04:00:00Z","v":265036,"vw":4.601193},{"c":4.54,"h":4.6299,"l":4.51,"n":3808,"o":4.61,"t":"2026-10-13T04:00:00Z","v":649706,"vw":4.542982},{"c":4.51,"h":4.5861,"l":4.485,"n":4172,"o":4.51,"t":"2026-10-14T04:00:00Z","v":694582,"vw":4.53909},{"c":4.59,"h":4.62,"l":4.46,"n":6342,"o":4.58,"t":"2026-10-15T04:00:00Z","v":1179919,"vw":4.570656},{"c":4.29,"h":4.5,"l":4.29,"n":5046,"o":4.47,"t":"2026-10-16T04:00:00Z","v":577412,"vw":4.38632},{"c":4.11,"h":4.32,"l":4.095,"n":4886,"o":4.29,"t":"2026-10-19T04:00:00Z","v":640611,"vw":4.18479},{"c":4.1,"h":4.21,"l":4.05,"n":4164,"o":4.13,"t":"2026-10-20T04:00:00Z","v":511845,"vw":4.133309},{"c":4.04,"h":4.14,"l":4.03,"n":3404,"o":4.14,"t":"2026-10-21T04:00:00Z","v":399567,"vw":4.06783},{"c":4,"h":4.09,"l":3.98,"n":4212,"o":4.02,"t":"2026-10-22T04:00:00Z","v":530018,"vw":4.019313}],"volatilityBars":[{"c":4.7,"h":4.73,"l":4.7,"n":15,"o":4.73,"t":"2026-09-21T11:00:00Z","v":421,"vw":4.719933},{"c":4.6857,"h":4.6857,"l":4.6857,"n":2,"o":4.6857,"t":"2026-09-21T12:00:00Z","v":105,"vw":4.6857},{"c":4.66,"h":4.6774,"l":4.66,"n":4,"o":4.6774,"t":"2026-09-21T13:15:00Z","v":420,"vw":4.67276},{"c":4.65,"h":4.67,"l":4.64,"n":267,"o":4.67,"t":"2026-09-21T13:30:00Z","v":30614,"vw":4.658852},{"c":4.63,"h":4.659,"l":4.63,"n":55,"o":4.65,"t":"2026-09-21T13:45:00Z","v":6393,"vw":4.644248},{"c":4.63,"h":4.65,"l":4.62,"n":81,"o":4.64,"t":"2026-09-21T14:00:00Z","v":8080,"vw":4.635386},{"c":4.6321,"h":4.64,"l":4.63,"n":53,"o":4.6304,"t":"2026-09-21T14:15:00Z","v":4614,"vw":4.634305},{"c":4.6499,"h":4.6499,"l":4.63,"n":68,"o":4.635,"t":"2026-09-21T14:30:00Z","v":9487,"vw":4.636445},{"c":4.65,"h":4.6601,"l":4.64,"n":67,"o":4.64,"t":"2026-09-21T14:45:00Z","v":5600,"vw":4.652408},{"c":4.665,"h":4.665,"l":4.653,"n":49,"o":4.655,"t":"2026-09-21T15:00:00Z","v":2803,"vw":4.65854},{"c":4.665,"h":4.67,"l":4.662,"n":15,"o":4.67,"t":"2026-09-21T15:15:00Z","v":1192,"vw":4.666746},{"c":4.66,"h":4.6699,"l":4.66,"n":52,"o":4.665,"t":"2026-09-21T15:30:00Z","v":8077,"vw":4.665042},{"c":4.648,"h":4.665,"l":4.64,"n":67,"o":4.66,"t":"2026-09-21T15:45:00Z","v":11229,"vw":4.652755},{"c":4.655,"h":4.655,"l":4.65,"n":27,"o":4.65,"t":"2026-09-21T16:00:00Z","v":2340,"vw":4.652542},{"c":4.645,"h":4.655,"l":4.645,"n":20,"o":4.655,"t":"2026-09-21T16:15:00Z","v":674,"vw":4.650283},{"c":4.645,"h":4.65,"l":4.645,"n":34,"o":4.65,"t":"2026-09-21T16:30:00Z","v":3864,"vw":4.64633},{"c":4.645,"h":4.65,"l":4.645,"n":10,"o":4.645,"t":"2026-09-21T16:45:00Z","v":1495,"vw":4.645364},{"c":4.6499,"h":4.65,"l":4.6401,"n":13,"o":4.648,"t":"2026-09-21T17:00:00Z","v":1559,"vw":4.645215},{"c":4.645,"h":4.65,"l":4.645,"n":31,"o":4.645,"t":"2026-09-21T17:15:00Z","v":3051,"vw":4.646717},{"c":4.645,"h":4.65,"l":4.6417,"n":18,"o":4.65,"t":"2026-09-21T17:30:00Z","v":1791,"vw":4.64559},{"c":4.6401,"h":4.65,"l":4.64,"n":48,"o":4.65,"t":"2026-09-21T17:45:00Z","v":9317,"vw":4.6422},{"c":4.66,"h":4.66,"l":4.65,"n":26,"o":4.65,"t":"2026-09-21T18:00:00Z","v":868,"vw":4.655},{"c":4.665,"h":4.665,"l":4.65,"n":51,"o":4.655,"t":"2026-09-21T18:15:00Z","v":4365,"vw":4.659498},{"c":4.665,"h":4.665,"l":4.66,"n":19,"o":4.665,"t":"2026-09-21T18:30:00Z","v":4223,"vw":4.661648},{"c":4.67,"h":4.67,"l":4.6615,"n":54,"o":4.67,"t":"2026-09-21T18:45:00Z","v":6594,"vw":4.667903},{"c":4.665,"h":4.67,"l":4.6601,"n":31,"o":4.67,"t":"2026-09-21T19:00:00Z","v":3065,"vw":4.663648},{"c":4.67,"h":4.675,"l":4.665,"n":37,"o":4.6699,"t":"2026-09-21T19:15:00Z","v":4248,"vw":4.668955},{"c":4.675,"h":4.6773,"l":4.67,"n":47,"o":4.675,"t":"2026-09-21T19:30:00Z","v":3416,"vw":4.673869},{"c":4.68,"h":4.69,"l":4.66,"n":387,"o":4.67,"t":"2026-09-21T19:45:00Z","v":32441,"vw":4.668629},{"c":4.66,"h":4.66,"l":4.66,"n":6,"o":4.66,"t":"2026-09-21T20:00:00Z","v":14669,"vw":4.66},{"c":4.6766,"h":4.6766,"l":4.6766,"n":1,"o":4.6766,"t":"2026-09-21T21:15:00Z","v":200,"vw":4.6766},{"c":4.6946,"h":4.6946,"l":4.6946,"n":1,"o":4.6946,"t":"2026-09-21T23:45:00Z","v":500,"vw":4.6946},{"c":4.675,"h":4.675,"l":4.675,"n":1,"o":4.675,"t":"2026-09-22T13:00:00Z","v":100,"vw":4.675},{"c":4.6961,"h":4.6961,"l":4.6961,"n":1,"o":4.6961,"t":"2026-09-22T13:15:00Z","v":100,"vw":4.6961},{"c":4.655,"h":4.69,"l":4.65,"n":179,"o":4.67,"t":"2026-09-22T13:30:00Z","v":33355,"vw":4.667454},{"c":4.64,"h":4.6499,"l":4.63,"n":61,"o":4.64,"t":"2026-09-22T13:45:00Z","v":3720,"vw":4.641486},{"c":4.67,"h":4.675,"l":4.64,"n":122,"o":4.64,"t":"2026-09-22T14:00:00Z","v":27889,"vw":4.656236},{"c":4.655,"h":4.66,"l":4.645,"n":54,"o":4.66,"t":"2026-09-22T14:15:00Z","v":2914,"vw":4.651227},{"c":4.65,"h":4.655,"l":4.6401,"n":72,"o":4.65,"t":"2026-09-22T14:30:00Z","v":5030,"vw":4.651339},{"c":4.6499,"h":4.65,"l":4.645,"n":10,"o":4.6499,"t":"2026-09-22T14:45:00Z","v":1115,"vw":4.64855},{"c":4.655,"h":4.655,"l":4.65,"n":65,"o":4.655,"t":"2026-09-22T15:00:00Z","v":8254,"vw":4.65098},{"c":4.645,"h":4.66,"l":4.62,"n":365,"o":4.66,"t":"2026-09-22T15:15:00Z","v":35083,"vw":4.633321},{"c":4.6339,"h":4.65,"l":4.6339,"n":15,"o":4.65,"t":"2026-09-22T15:30:00Z","v":2415,"vw":4.639863},{"c":4.635,"h":4.64,"l":4.635,"n":22,"o":4.64,"t":"2026-09-22T15:45:00Z","v":1413,"vw":4.638997},{"c":4.63,"h":4.65,"l":4.63,"n":44,"o":4.65,"t":"2026-09-22T16:00:00Z","v":3681,"vw":4.635867},{"c":4.625,"h":4.635,"l":4.625,"n":31,"o":4.635,"t":"2026-09-22T16:15:00Z","v":4218,"vw":4.6337},{"c":4.6303,"h":4.635,"l":4.625,"n":63,"o":4.625,"t":"2026-09-22T16:30:00Z","v":6791,"vw":4.628573},{"c":4.635,"h":4.64,"l":4.6315,"n":17,"o":4.64,"t":"2026-09-22T16:45:00Z","v":1493,"vw":4.635438},{"c":4.635,"h":4.64,"l":4.635,"n":7,"o":4.64,"t":"2026-09-22T17:00:00Z","v":477,"vw":4.637916},{"c":4.6383,"h":4.6399,"l":4.6301,"n":24,"o":4.6301,"t":"2026-09-22T17:15:00Z","v":2265,"vw":4.632867},{"c":4.635,"h":4.64,"l":4.635,"n":45,"o":4.64,"t":"2026-09-22T17:30:00Z","v":1733,"vw":4.637248},{"c":4.64,"h":4.64,"l":4.6326,"n":16,"o":4.6368,"t":"2026-09-22T17:45:00Z","v":1386,"vw":4.636506},{"c":4.645,"h":4.645,"l":4.635,"n":98,"o":4.638,"t":"2026-09-22T18:00:00Z","v":7502,"vw":4.640135},{"c":4.6378,"h":4.64,"l":4.635,"n":54,"o":4.64,"t":"2026-09-22T18:15:00Z","v":5578,"vw":4.638117},{"c":4.6389,"h":4.65,"l":4.6389,"n":45,"o":4.6399,"t":"2026-09-22T18:30:00Z","v":3430,"vw":4.64075},{"c":4.635,"h":4.64,"l":4.635,"n":14,"o":4.6394,"t":"2026-09-22T18:45:00Z","v":1187,"vw":4.638487},{"c":4.65,"h":4.65,"l":4.6327,"n":56,"o":4.635,"t":"2026-09-22T19:00:00Z","v":4173,"vw":4.637477},{"c":4.64,"h":4.6402,"l":4.63,"n":82,"o":4.6402,"t":"2026-09-22T19:15:00Z","v":7728,"vw":4.637433},{"c":4.645,"h":4.655,"l":4.635,"n":100,"o":4.635,"t":"2026-09-22T19:30:00Z","v":9418,"vw":4.645367},{"c":4.65,"h":4.66,"l":4.64,"n":245,"o":4.65,"t":"2026-09-22T19:45:00Z","v":28693,"vw":4.65321},{"c":4.65,"h":4.65,"l":4.65,"n":8,"o":4.65,"t":"2026-09-22T20:00:00Z","v":10849,"vw":4.65},{"c":4.624,"h":4.624,"l":4.624,"n":1,"o":4.624,"t":"2026-09-22T20:15:00Z","v":150,"vw":4.624},{"c":4.6232,"h":4.6232,"l":4.6232,"n":1,"o":4.6232,"t":"2026-09-22T21:15:00Z","v":132,"vw":4.6232},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-22T22:15:00Z","v":220,"vw":4.65},{"c":4.6799,"h":4.6799,"l":4.6799,"n":1,"o":4.6799,"t":"2026-09-23T11:00:00Z","v":243,"vw":4.6799},{"c":4.6731,"h":4.6731,"l":4.6731,"n":2,"o":4.6731,"t":"2026-09-23T12:30:00Z","v":107,"vw":4.6731},{"c":4.64,"h":4.65,"l":4.64,"n":10,"o":4.65,"t":"2026-09-23T12:45:00Z","v":490,"vw":4.6475},{"c":4.6724,"h":4.6724,"l":4.6724,"n":1,"o":4.6724,"t":"2026-09-23T13:15:00Z","v":900,"vw":4.6724},{"c":4.65,"h":4.66,"l":4.63,"n":180,"o":4.65,"t":"2026-09-23T13:30:00Z","v":18113,"vw":4.654811},{"c":4.6424,"h":4.6597,"l":4.64,"n":50,"o":4.65,"t":"2026-09-23T13:45:00Z","v":6920,"vw":4.65484},{"c":4.645,"h":4.65,"l":4.635,"n":97,"o":4.65,"t":"2026-09-23T14:00:00Z","v":4345,"vw":4.641137},{"c":4.645,"h":4.645,"l":4.64,"n":66,"o":4.645,"t":"2026-09-23T14:15:00Z","v":7943,"vw":4.643919},{"c":4.62,"h":4.645,"l":4.62,"n":80,"o":4.645,"t":"2026-09-23T14:30:00Z","v":7401,"vw":4.629904},{"c":4.6,"h":4.625,"l":4.6,"n":87,"o":4.625,"t":"2026-09-23T14:45:00Z","v":8238,"vw":4.613879},{"c":4.6061,"h":4.61,"l":4.595,"n":93,"o":4.6,"t":"2026-09-23T15:00:00Z","v":13067,"vw":4.604845},{"c":4.61,"h":4.615,"l":4.6,"n":69,"o":4.615,"t":"2026-09-23T15:15:00Z","v":8812,"vw":4.608516},{"c":4.615,"h":4.6179,"l":4.605,"n":54,"o":4.61,"t":"2026-09-23T15:30:00Z","v":17060,"vw":4.608749},{"c":4.625,"h":4.625,"l":4.62,"n":33,"o":4.62,"t":"2026-09-23T15:45:00Z","v":9312,"vw":4.623734},{"c":4.625,"h":4.63,"l":4.615,"n":46,"o":4.63,"t":"2026-09-23T16:00:00Z","v":4391,"vw":4.621676},{"c":4.6142,"h":4.625,"l":4.6142,"n":49,"o":4.625,"t":"2026-09-23T16:15:00Z","v":14859,"vw":4.619812},{"c":4.62,"h":4.63,"l":4.62,"n":79,"o":4.62,"t":"2026-09-23T16:30:00Z","v":25582,"vw":4.622877},{"c":4.62,"h":4.625,"l":4.61,"n":60,"o":4.62,"t":"2026-09-23T16:45:00Z","v":7244,"vw":4.620078},{"c":4.615,"h":4.625,"l":4.615,"n":22,"o":4.625,"t":"2026-09-23T17:00:00Z","v":5346,"vw":4.615983},{"c":4.61,"h":4.6171,"l":4.61,"n":62,"o":4.6101,"t":"2026-09-23T17:15:00Z","v":31088,"vw":4.61405},{"c":4.615,"h":4.62,"l":4.61,"n":37,"o":4.61,"t":"2026-09-23T17:30:00Z","v":3119,"vw":4.61374},{"c":4.615,"h":4.615,"l":4.61,"n":34,"o":4.615,"t":"2026-09-23T17:45:00Z","v":3016,"vw":4.613991},{"c":4.615,"h":4.615,"l":4.615,"n":14,"o":4.615,"t":"2026-09-23T18:00:00Z","v":2941,"vw":4.615},{"c":4.61,"h":4.615,"l":4.61,"n":13,"o":4.615,"t":"2026-09-23T18:15:00Z","v":772,"vw":4.613482},{"c":4.615,"h":4.615,"l":4.61,"n":4,"o":4.61,"t":"2026-09-23T18:30:00Z","v":258,"vw":4.611953},{"c":4.61,"h":4.6177,"l":4.61,"n":10,"o":4.6177,"t":"2026-09-23T18:45:00Z","v":834,"vw":4.613595},{"c":4.62,"h":4.625,"l":4.615,"n":94,"o":4.615,"t":"2026-09-23T19:00:00Z","v":20132,"vw":4.617465},{"c":4.62,"h":4.625,"l":4.62,"n":51,"o":4.62,"t":"2026-09-23T19:15:00Z","v":4022,"vw":4.621165},{"c":4.615,"h":4.625,"l":4.6101,"n":96,"o":4.625,"t":"2026-09-23T19:30:00Z","v":12989,"vw":4.615933},{"c":4.61,"h":4.62,"l":4.61,"n":337,"o":4.62,"t":"2026-09-23T19:45:00Z","v":30239,"vw":4.615801},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-09-23T20:00:00Z","v":13509,"vw":4.61},{"c":4.6504,"h":4.6504,"l":4.6504,"n":1,"o":4.6504,"t":"2026-09-23T20:30:00Z","v":1500,"vw":4.6504},{"c":4.6,"h":4.63,"l":4.59,"n":118,"o":4.63,"t":"2026-09-24T13:30:00Z","v":17890,"vw":4.608655},{"c":4.585,"h":4.6098,"l":4.582,"n":56,"o":4.6,"t":"2026-09-24T13:45:00Z","v":8899,"vw":4.590334},{"c":4.58,"h":4.5951,"l":4.575,"n":125,"o":4.5806,"t":"2026-09-24T14:00:00Z","v":15726,"vw":4.583681},{"c":4.578,"h":4.58,"l":4.5688,"n":96,"o":4.58,"t":"2026-09-24T14:15:00Z","v":8574,"vw":4.572817},{"c":4.5873,"h":4.5883,"l":4.5711,"n":45,"o":4.5711,"t":"2026-09-24T14:30:00Z","v":3545,"vw":4.579978},{"c":4.5747,"h":4.58,"l":4.57,"n":57,"o":4.58,"t":"2026-09-24T14:45:00Z","v":4321,"vw":4.572505},{"c":4.58,"h":4.58,"l":4.57,"n":39,"o":4.575,"t":"2026-09-24T15:00:00Z","v":3848,"vw":4.575101},{"c":4.585,"h":4.585,"l":4.5742,"n":32,"o":4.575,"t":"2026-09-24T15:15:00Z","v":2505,"vw":4.578725},{"c":4.58,"h":4.59,"l":4.58,"n":53,"o":4.58,"t":"2026-09-24T15:30:00Z","v":6271,"vw":4.582329},{"c":4.58,"h":4.58,"l":4.5708,"n":30,"o":4.575,"t":"2026-09-24T15:45:00Z","v":4631,"vw":4.576676},{"c":4.57,"h":4.5757,"l":4.56,"n":146,"o":4.5757,"t":"2026-09-24T16:00:00Z","v":30623,"vw":4.570357},{"c":4.585,"h":4.6,"l":4.57,"n":759,"o":4.57,"t":"2026-09-24T16:15:00Z","v":148341,"vw":4.572081},{"c":4.605,"h":4.605,"l":4.58,"n":64,"o":4.5899,"t":"2026-09-24T16:30:00Z","v":4637,"vw":4.595169},{"c":4.6035,"h":4.6075,"l":4.6,"n":34,"o":4.6075,"t":"2026-09-24T16:45:00Z","v":2966,"vw":4.603042},{"c":4.61,"h":4.615,"l":4.595,"n":52,"o":4.6,"t":"2026-09-24T17:00:00Z","v":6069,"vw":4.604789},{"c":4.605,"h":4.61,"l":4.6,"n":19,"o":4.605,"t":"2026-09-24T17:15:00Z","v":2061,"vw":4.602912},{"c":4.595,"h":4.6075,"l":4.595,"n":41,"o":4.6075,"t":"2026-09-24T17:30:00Z","v":5070,"vw":4.601575},{"c":4.595,"h":4.595,"l":4.58,"n":28,"o":4.59,"t":"2026-09-24T17:45:00Z","v":3186,"vw":4.587312},{"c":4.591,"h":4.6,"l":4.591,"n":30,"o":4.595,"t":"2026-09-24T18:00:00Z","v":2343,"vw":4.594994},{"c":4.595,"h":4.595,"l":4.585,"n":57,"o":4.5903,"t":"2026-09-24T18:15:00Z","v":6562,"vw":4.591452},{"c":4.595,"h":4.595,"l":4.585,"n":38,"o":4.595,"t":"2026-09-24T18:30:00Z","v":8094,"vw":4.588927},{"c":4.59,"h":4.6,"l":4.59,"n":41,"o":4.5979,"t":"2026-09-24T18:45:00Z","v":8901,"vw":4.594617},{"c":4.595,"h":4.595,"l":4.59,"n":25,"o":4.595,"t":"2026-09-24T19:00:00Z","v":3094,"vw":4.592769},{"c":4.5924,"h":4.5924,"l":4.5924,"n":3,"o":4.5924,"t":"2026-09-24T19:15:00Z","v":307,"vw":4.5924},{"c":4.6093,"h":4.61,"l":4.595,"n":100,"o":4.595,"t":"2026-09-24T19:30:00Z","v":9811,"vw":4.604474},{"c":4.605,"h":4.6082,"l":4.585,"n":243,"o":4.605,"t":"2026-09-24T19:45:00Z","v":20335,"vw":4.594449},{"c":4.6,"h":4.6,"l":4.59,"n":12,"o":4.59,"t":"2026-09-24T20:00:00Z","v":10954,"vw":4.590593},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-09-24T23:45:00Z","v":210,"vw":4.55},{"c":4.5493,"h":4.5493,"l":4.5493,"n":1,"o":4.5493,"t":"2026-09-25T11:45:00Z","v":1000,"vw":4.5493},{"c":4.64,"h":4.65,"l":4.62,"n":171,"o":4.645,"t":"2026-09-25T13:30:00Z","v":26321,"vw":4.643715},{"c":4.63,"h":4.64,"l":4.61,"n":37,"o":4.64,"t":"2026-09-25T13:45:00Z","v":4505,"vw":4.616786},{"c":4.55,"h":4.62,"l":4.54,"n":301,"o":4.62,"t":"2026-09-25T14:00:00Z","v":64964,"vw":4.558981},{"c":4.56,"h":4.57,"l":4.5505,"n":48,"o":4.5505,"t":"2026-09-25T14:15:00Z","v":4572,"vw":4.557814},{"c":4.565,"h":4.5677,"l":4.56,"n":72,"o":4.5677,"t":"2026-09-25T14:30:00Z","v":3686,"vw":4.563746},{"c":4.59,"h":4.59,"l":4.565,"n":104,"o":4.565,"t":"2026-09-25T14:45:00Z","v":8233,"vw":4.573273},{"c":4.595,"h":4.5983,"l":4.59,"n":88,"o":4.59,"t":"2026-09-25T15:00:00Z","v":4827,"vw":4.592158},{"c":4.605,"h":4.605,"l":4.595,"n":86,"o":4.595,"t":"2026-09-25T15:15:00Z","v":6897,"vw":4.603714},{"c":4.595,"h":4.605,"l":4.5913,"n":51,"o":4.605,"t":"2026-09-25T15:30:00Z","v":5197,"vw":4.602018},{"c":4.595,"h":4.595,"l":4.595,"n":25,"o":4.595,"t":"2026-09-25T15:45:00Z","v":1545,"vw":4.595},{"c":4.596,"h":4.61,"l":4.595,"n":76,"o":4.6,"t":"2026-09-25T16:00:00Z","v":4164,"vw":4.606026},{"c":4.605,"h":4.605,"l":4.595,"n":71,"o":4.595,"t":"2026-09-25T16:15:00Z","v":4389,"vw":4.599299},{"c":4.6,"h":4.605,"l":4.5902,"n":53,"o":4.595,"t":"2026-09-25T16:30:00Z","v":3633,"vw":4.596603},{"c":4.59,"h":4.6,"l":4.585,"n":65,"o":4.6,"t":"2026-09-25T16:45:00Z","v":12174,"vw":4.593756},{"c":4.585,"h":4.585,"l":4.585,"n":3,"o":4.585,"t":"2026-09-25T17:00:00Z","v":504,"vw":4.585},{"c":4.58,"h":4.59,"l":4.58,"n":91,"o":4.5817,"t":"2026-09-25T17:15:00Z","v":17865,"vw":4.581386},{"c":4.5701,"h":4.58,"l":4.57,"n":23,"o":4.5763,"t":"2026-09-25T17:30:00Z","v":3276,"vw":4.572121},{"c":4.59,"h":4.59,"l":4.57,"n":47,"o":4.575,"t":"2026-09-25T17:45:00Z","v":11562,"vw":4.583163},{"c":4.59,"h":4.59,"l":4.5803,"n":24,"o":4.585,"t":"2026-09-25T18:00:00Z","v":6214,"vw":4.584235},{"c":4.59,"h":4.6,"l":4.585,"n":75,"o":4.59,"t":"2026-09-25T18:15:00Z","v":8607,"vw":4.590898},{"c":4.605,"h":4.605,"l":4.59,"n":41,"o":4.59,"t":"2026-09-25T18:30:00Z","v":2384,"vw":4.592959},{"c":4.61,"h":4.61,"l":4.6033,"n":26,"o":4.605,"t":"2026-09-25T18:45:00Z","v":2449,"vw":4.60765},{"c":4.6,"h":4.605,"l":4.595,"n":50,"o":4.6001,"t":"2026-09-25T19:00:00Z","v":3684,"vw":4.600552},{"c":4.595,"h":4.605,"l":4.595,"n":6,"o":4.605,"t":"2026-09-25T19:15:00Z","v":255,"vw":4.6},{"c":4.6,"h":4.6,"l":4.5917,"n":20,"o":4.595,"t":"2026-09-25T19:30:00Z","v":1672,"vw":4.597197},{"c":4.63,"h":4.64,"l":4.595,"n":461,"o":4.61,"t":"2026-09-25T19:45:00Z","v":29112,"vw":4.61293},{"c":4.63,"h":4.63,"l":4.63,"n":10,"o":4.63,"t":"2026-09-25T20:00:00Z","v":16912,"vw":4.63},{"c":4.6549,"h":4.6549,"l":4.6549,"n":1,"o":4.6549,"t":"2026-09-25T20:45:00Z","v":100,"vw":4.6549},{"c":4.6635,"h":4.6635,"l":4.6635,"n":1,"o":4.6635,"t":"2026-09-25T21:30:00Z","v":252,"vw":4.6635},{"c":4.6659,"h":4.6659,"l":4.6659,"n":1,"o":4.6659,"t":"2026-09-25T23:15:00Z","v":100,"vw":4.6659},{"c":4.665,"h":4.665,"l":4.665,"n":1,"o":4.665,"t":"2026-09-25T23:45:00Z","v":299,"vw":4.665},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-09-28T13:00:00Z","v":210,"vw":4.6},{"c":4.61,"h":4.61,"l":4.593,"n":6,"o":4.593,"t":"2026-09-28T13:15:00Z","v":525,"vw":4.597009},{"c":4.55,"h":4.58,"l":4.545,"n":259,"o":4.56,"t":"2026-09-28T13:30:00Z","v":32226,"vw":4.558778},{"c":4.5875,"h":4.5875,"l":4.54,"n":52,"o":4.54,"t":"2026-09-28T13:45:00Z","v":5293,"vw":4.570756},{"c":4.585,"h":4.59,"l":4.58,"n":125,"o":4.5886,"t":"2026-09-28T14:00:00Z","v":10081,"vw":4.58154},{"c":4.575,"h":4.59,"l":4.5732,"n":87,"o":4.59,"t":"2026-09-28T14:15:00Z","v":5543,"vw":4.577353},{"c":4.57,"h":4.5799,"l":4.56,"n":60,"o":4.575,"t":"2026-09-28T14:30:00Z","v":4236,"vw":4.566462},{"c":4.555,"h":4.565,"l":4.55,"n":67,"o":4.565,"t":"2026-09-28T14:45:00Z","v":4339,"vw":4.555781},{"c":4.505,"h":4.555,"l":4.5,"n":222,"o":4.555,"t":"2026-09-28T15:00:00Z","v":45768,"vw":4.532132},{"c":4.52,"h":4.52,"l":4.5,"n":101,"o":4.51,"t":"2026-09-28T15:15:00Z","v":19274,"vw":4.504889},{"c":4.525,"h":4.525,"l":4.5101,"n":20,"o":4.5101,"t":"2026-09-28T15:30:00Z","v":1439,"vw":4.519378},{"c":4.53,"h":4.53,"l":4.515,"n":129,"o":4.525,"t":"2026-09-28T15:45:00Z","v":9221,"vw":4.521987},{"c":4.535,"h":4.545,"l":4.53,"n":59,"o":4.53,"t":"2026-09-28T16:00:00Z","v":4014,"vw":4.53841},{"c":4.555,"h":4.555,"l":4.54,"n":106,"o":4.54,"t":"2026-09-28T16:15:00Z","v":9393,"vw":4.550696},{"c":4.555,"h":4.57,"l":4.555,"n":75,"o":4.56,"t":"2026-09-28T16:30:00Z","v":6555,"vw":4.561485},{"c":4.558,"h":4.56,"l":4.55,"n":125,"o":4.56,"t":"2026-09-28T16:45:00Z","v":13228,"vw":4.554006},{"c":4.575,"h":4.58,"l":4.555,"n":75,"o":4.558,"t":"2026-09-28T17:00:00Z","v":5792,"vw":4.562699},{"c":4.565,"h":4.58,"l":4.5616,"n":49,"o":4.575,"t":"2026-09-28T17:15:00Z","v":3553,"vw":4.569769},{"c":4.565,"h":4.57,"l":4.56,"n":46,"o":4.565,"t":"2026-09-28T17:30:00Z","v":4041,"vw":4.567008},{"c":4.575,"h":4.58,"l":4.57,"n":39,"o":4.57,"t":"2026-09-28T17:45:00Z","v":1716,"vw":4.572093},{"c":4.575,"h":4.5755,"l":4.574,"n":21,"o":4.575,"t":"2026-09-28T18:00:00Z","v":2403,"vw":4.574365},{"c":4.555,"h":4.575,"l":4.555,"n":95,"o":4.575,"t":"2026-09-28T18:15:00Z","v":9971,"vw":4.565286},{"c":4.56,"h":4.56,"l":4.555,"n":27,"o":4.555,"t":"2026-09-28T18:30:00Z","v":2026,"vw":4.558522},{"c":4.565,"h":4.565,"l":4.555,"n":48,"o":4.56,"t":"2026-09-28T18:45:00Z","v":6362,"vw":4.559122},{"c":4.555,"h":4.57,"l":4.555,"n":50,"o":4.56,"t":"2026-09-28T19:00:00Z","v":3027,"vw":4.564976},{"c":4.555,"h":4.56,"l":4.545,"n":56,"o":4.555,"t":"2026-09-28T19:15:00Z","v":2662,"vw":4.552136},{"c":4.55,"h":4.555,"l":4.545,"n":102,"o":4.555,"t":"2026-09-28T19:30:00Z","v":7392,"vw":4.550754},{"c":4.54,"h":4.555,"l":4.53,"n":406,"o":4.5517,"t":"2026-09-28T19:45:00Z","v":27972,"vw":4.544526},{"c":4.535,"h":4.535,"l":4.535,"n":6,"o":4.535,"t":"2026-09-28T20:00:00Z","v":14388,"vw":4.535},{"c":4.5385,"h":4.5385,"l":4.5385,"n":1,"o":4.5385,"t":"2026-09-28T20:15:00Z","v":100,"vw":4.5385},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-09-28T20:30:00Z","v":555,"vw":4.54},{"c":4.5382,"h":4.5382,"l":4.5382,"n":2,"o":4.5382,"t":"2026-09-28T20:45:00Z","v":161,"vw":4.5382},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-09-29T13:15:00Z","v":500,"vw":4.58},{"c":4.6,"h":4.607,"l":4.54,"n":117,"o":4.54,"t":"2026-09-29T13:30:00Z","v":7648,"vw":4.554818},{"c":4.63,"h":4.64,"l":4.6086,"n":138,"o":4.6086,"t":"2026-09-29T13:45:00Z","v":8002,"vw":4.627238},{"c":4.635,"h":4.6499,"l":4.63,"n":101,"o":4.635,"t":"2026-09-29T14:00:00Z","v":13182,"vw":4.638781},{"c":4.645,"h":4.645,"l":4.635,"n":77,"o":4.635,"t":"2026-09-29T14:15:00Z","v":9933,"vw":4.640119},{"c":4.63,"h":4.645,"l":4.63,"n":78,"o":4.645,"t":"2026-09-29T14:30:00Z","v":5768,"vw":4.636523},{"c":4.645,"h":4.645,"l":4.635,"n":60,"o":4.635,"t":"2026-09-29T14:45:00Z","v":3872,"vw":4.641759},{"c":4.63,"h":4.645,"l":4.63,"n":66,"o":4.645,"t":"2026-09-29T15:00:00Z","v":3774,"vw":4.639538},{"c":4.635,"h":4.6379,"l":4.63,"n":28,"o":4.635,"t":"2026-09-29T15:15:00Z","v":1854,"vw":4.633579},{"c":4.635,"h":4.635,"l":4.63,"n":22,"o":4.635,"t":"2026-09-29T15:30:00Z","v":1209,"vw":4.633965},{"c":4.625,"h":4.63,"l":4.62,"n":40,"o":4.63,"t":"2026-09-29T15:45:00Z","v":3877,"vw":4.626712},{"c":4.62,"h":4.635,"l":4.62,"n":65,"o":4.62,"t":"2026-09-29T16:00:00Z","v":5770,"vw":4.628106},{"c":4.645,"h":4.645,"l":4.622,"n":57,"o":4.6251,"t":"2026-09-29T16:15:00Z","v":13072,"vw":4.636528},{"c":4.635,"h":4.645,"l":4.635,"n":58,"o":4.645,"t":"2026-09-29T16:30:00Z","v":3151,"vw":4.642479},{"c":4.63,"h":4.635,"l":4.625,"n":53,"o":4.635,"t":"2026-09-29T16:45:00Z","v":5722,"vw":4.629968},{"c":4.635,"h":4.6399,"l":4.63,"n":26,"o":4.63,"t":"2026-09-29T17:00:00Z","v":2276,"vw":4.635864},{"c":4.635,"h":4.64,"l":4.635,"n":21,"o":4.64,"t":"2026-09-29T17:15:00Z","v":1118,"vw":4.63622},{"c":4.635,"h":4.64,"l":4.6324,"n":32,"o":4.6387,"t":"2026-09-29T17:30:00Z","v":3115,"vw":4.636127},{"c":4.616,"h":4.635,"l":4.615,"n":51,"o":4.63,"t":"2026-09-29T17:45:00Z","v":3933,"vw":4.625667},{"c":4.625,"h":4.63,"l":4.6166,"n":61,"o":4.6166,"t":"2026-09-29T18:00:00Z","v":4129,"vw":4.62483},{"c":4.6243,"h":4.625,"l":4.615,"n":68,"o":4.62,"t":"2026-09-29T18:15:00Z","v":6391,"vw":4.622178},{"c":4.625,"h":4.63,"l":4.62,"n":33,"o":4.63,"t":"2026-09-29T18:30:00Z","v":7069,"vw":4.626572},{"c":4.625,"h":4.63,"l":4.62,"n":79,"o":4.625,"t":"2026-09-29T18:45:00Z","v":8979,"vw":4.626563},{"c":4.635,"h":4.635,"l":4.625,"n":104,"o":4.63,"t":"2026-09-29T19:00:00Z","v":9315,"vw":4.628306},{"c":4.65,"h":4.655,"l":4.635,"n":68,"o":4.64,"t":"2026-09-29T19:15:00Z","v":9149,"vw":4.640839},{"c":4.645,"h":4.645,"l":4.64,"n":28,"o":4.64,"t":"2026-09-29T19:30:00Z","v":1173,"vw":4.64375},{"c":4.65,"h":4.65,"l":4.63,"n":350,"o":4.64,"t":"2026-09-29T19:45:00Z","v":50690,"vw":4.640391},{"c":4.63,"h":4.63,"l":4.63,"n":6,"o":4.63,"t":"2026-09-29T20:00:00Z","v":7422,"vw":4.63},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-29T22:00:00Z","v":500,"vw":4.64},{"c":4.6651,"h":4.6651,"l":4.6651,"n":2,"o":4.6651,"t":"2026-09-30T13:00:00Z","v":242,"vw":4.6651},{"c":4.63,"h":4.6794,"l":4.62,"n":186,"o":4.64,"t":"2026-09-30T13:30:00Z","v":20528,"vw":4.641437},{"c":4.65,"h":4.66,"l":4.63,"n":129,"o":4.64,"t":"2026-09-30T13:45:00Z","v":16082,"vw":4.641879},{"c":4.635,"h":4.66,"l":4.63,"n":96,"o":4.65,"t":"2026-09-30T14:00:00Z","v":14405,"vw":4.651276},{"c":4.6432,"h":4.65,"l":4.64,"n":40,"o":4.645,"t":"2026-09-30T14:15:00Z","v":2527,"vw":4.645022},{"c":4.635,"h":4.6486,"l":4.635,"n":50,"o":4.645,"t":"2026-09-30T14:30:00Z","v":3062,"vw":4.640428},{"c":4.63,"h":4.635,"l":4.625,"n":75,"o":4.635,"t":"2026-09-30T14:45:00Z","v":6298,"vw":4.630492},{"c":4.639,"h":4.639,"l":4.627,"n":38,"o":4.627,"t":"2026-09-30T15:00:00Z","v":4072,"vw":4.62868},{"c":4.635,"h":4.635,"l":4.635,"n":12,"o":4.635,"t":"2026-09-30T15:15:00Z","v":884,"vw":4.635},{"c":4.635,"h":4.6399,"l":4.63,"n":42,"o":4.6399,"t":"2026-09-30T15:30:00Z","v":3104,"vw":4.633474},{"c":4.6109,"h":4.6314,"l":4.6109,"n":77,"o":4.63,"t":"2026-09-30T15:45:00Z","v":4339,"vw":4.62249},{"c":4.61,"h":4.625,"l":4.61,"n":48,"o":4.615,"t":"2026-09-30T16:00:00Z","v":5126,"vw":4.620028},{"c":4.615,"h":4.62,"l":4.6,"n":37,"o":4.605,"t":"2026-09-30T16:15:00Z","v":2024,"vw":4.609567},{"c":4.6199,"h":4.6199,"l":4.615,"n":14,"o":4.615,"t":"2026-09-30T16:30:00Z","v":1647,"vw":4.616856},{"c":4.63,"h":4.63,"l":4.62,"n":34,"o":4.62,"t":"2026-09-30T16:45:00Z","v":3492,"vw":4.623424},{"c":4.625,"h":4.625,"l":4.62,"n":21,"o":4.625,"t":"2026-09-30T17:00:00Z","v":1084,"vw":4.624311},{"c":4.605,"h":4.62,"l":4.605,"n":44,"o":4.62,"t":"2026-09-30T17:15:00Z","v":2707,"vw":4.613887},{"c":4.615,"h":4.62,"l":4.61,"n":34,"o":4.61,"t":"2026-09-30T17:30:00Z","v":3973,"vw":4.614722},{"c":4.6286,"h":4.63,"l":4.61,"n":69,"o":4.6178,"t":"2026-09-30T17:45:00Z","v":18128,"vw":4.625359},{"c":4.61,"h":4.625,"l":4.61,"n":65,"o":4.625,"t":"2026-09-30T18:00:00Z","v":10785,"vw":4.620941},{"c":4.6,"h":4.615,"l":4.6,"n":32,"o":4.615,"t":"2026-09-30T18:15:00Z","v":2545,"vw":4.608249},{"c":4.6041,"h":4.61,"l":4.6,"n":21,"o":4.605,"t":"2026-09-30T18:30:00Z","v":3251,"vw":4.601767},{"c":4.615,"h":4.615,"l":4.6,"n":61,"o":4.6001,"t":"2026-09-30T18:45:00Z","v":12386,"vw":4.603091},{"c":4.615,"h":4.6199,"l":4.61,"n":35,"o":4.615,"t":"2026-09-30T19:00:00Z","v":7406,"vw":4.616075},{"c":4.605,"h":4.6174,"l":4.6,"n":52,"o":4.615,"t":"2026-09-30T19:15:00Z","v":6082,"vw":4.608126},{"c":4.605,"h":4.605,"l":4.58,"n":162,"o":4.605,"t":"2026-09-30T19:30:00Z","v":36964,"vw":4.593886},{"c":4.605,"h":4.61,"l":4.595,"n":308,"o":4.6037,"t":"2026-09-30T19:45:00Z","v":37093,"vw":4.602324},{"c":4.6325,"h":4.6325,"l":4.59,"n":8,"o":4.59,"t":"2026-09-30T20:00:00Z","v":24463,"vw":4.590174},{"c":4.5845,"h":4.5845,"l":4.5845,"n":1,"o":4.5845,"t":"2026-09-30T23:00:00Z","v":149,"vw":4.5845},{"c":4.51,"h":4.51,"l":4.51,"n":19,"o":4.51,"t":"2026-10-01T13:15:00Z","v":2088,"vw":4.51},{"c":4.58,"h":4.62,"l":4.56,"n":154,"o":4.57,"t":"2026-10-01T13:30:00Z","v":57721,"vw":4.576256},{"c":4.57,"h":4.5889,"l":4.56,"n":153,"o":4.58,"t":"2026-10-01T13:45:00Z","v":12055,"vw":4.576674},{"c":4.5814,"h":4.595,"l":4.56,"n":136,"o":4.577,"t":"2026-10-01T14:00:00Z","v":13788,"vw":4.576143},{"c":4.595,"h":4.6,"l":4.585,"n":121,"o":4.585,"t":"2026-10-01T14:15:00Z","v":9158,"vw":4.591961},{"c":4.595,"h":4.605,"l":4.585,"n":204,"o":4.598,"t":"2026-10-01T14:30:00Z","v":44204,"vw":4.59355},{"c":4.585,"h":4.6,"l":4.585,"n":65,"o":4.595,"t":"2026-10-01T14:45:00Z","v":5097,"vw":4.588197},{"c":4.575,"h":4.58,"l":4.57,"n":120,"o":4.58,"t":"2026-10-01T15:00:00Z","v":15872,"vw":4.57801},{"c":4.575,"h":4.575,"l":4.575,"n":79,"o":4.575,"t":"2026-10-01T15:15:00Z","v":4145,"vw":4.575},{"c":4.58,"h":4.5987,"l":4.5701,"n":137,"o":4.575,"t":"2026-10-01T15:30:00Z","v":10842,"vw":4.585377},{"c":4.58,"h":4.5879,"l":4.575,"n":76,"o":4.585,"t":"2026-10-01T15:45:00Z","v":6280,"vw":4.580733},{"c":4.575,"h":4.5854,"l":4.575,"n":100,"o":4.58,"t":"2026-10-01T16:00:00Z","v":4207,"vw":4.579926},{"c":4.575,"h":4.585,"l":4.57,"n":48,"o":4.575,"t":"2026-10-01T16:15:00Z","v":3319,"vw":4.576056},{"c":4.595,"h":4.595,"l":4.57,"n":117,"o":4.575,"t":"2026-10-01T16:30:00Z","v":17425,"vw":4.578984},{"c":4.585,"h":4.5999,"l":4.58,"n":52,"o":4.5913,"t":"2026-10-01T16:45:00Z","v":6601,"vw":4.586236},{"c":4.58,"h":4.585,"l":4.57,"n":82,"o":4.585,"t":"2026-10-01T17:00:00Z","v":6049,"vw":4.577049},{"c":4.595,"h":4.595,"l":4.58,"n":57,"o":4.58,"t":"2026-10-01T17:15:00Z","v":15045,"vw":4.5818},{"c":4.61,"h":4.62,"l":4.6,"n":240,"o":4.6,"t":"2026-10-01T17:30:00Z","v":35175,"vw":4.609994},{"c":4.605,"h":4.615,"l":4.605,"n":54,"o":4.61,"t":"2026-10-01T17:45:00Z","v":5999,"vw":4.610411},{"c":4.61,"h":4.61,"l":4.59,"n":41,"o":4.6088,"t":"2026-10-01T18:00:00Z","v":2519,"vw":4.598394},{"c":4.605,"h":4.61,"l":4.605,"n":35,"o":4.61,"t":"2026-10-01T18:15:00Z","v":6229,"vw":4.606031},{"c":4.605,"h":4.609,"l":4.605,"n":29,"o":4.605,"t":"2026-10-01T18:30:00Z","v":5124,"vw":4.60584},{"c":4.605,"h":4.605,"l":4.6,"n":46,"o":4.605,"t":"2026-10-01T18:45:00Z","v":9921,"vw":4.602945},{"c":4.605,"h":4.61,"l":4.6042,"n":98,"o":4.605,"t":"2026-10-01T19:00:00Z","v":6528,"vw":4.606271},{"c":4.615,"h":4.615,"l":4.605,"n":52,"o":4.61,"t":"2026-10-01T19:15:00Z","v":3183,"vw":4.612579},{"c":4.635,"h":4.635,"l":4.615,"n":139,"o":4.615,"t":"2026-10-01T19:30:00Z","v":12520,"vw":4.622956},{"c":4.615,"h":4.645,"l":4.61,"n":561,"o":4.63,"t":"2026-10-01T19:45:00Z","v":67463,"vw":4.632807},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-01T20:00:00Z","v":9848,"vw":4.62},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-01T21:30:00Z","v":200,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-01T21:45:00Z","v":100,"vw":4.61},{"c":4.61,"h":4.61,"l":4.5655,"n":3,"o":4.5655,"t":"2026-10-01T22:15:00Z","v":450,"vw":4.5787},{"c":4.666,"h":4.666,"l":4.666,"n":2,"o":4.666,"t":"2026-10-01T23:45:00Z","v":292,"vw":4.666},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-02T12:45:00Z","v":130,"vw":4.65},{"c":4.6599,"h":4.67,"l":4.65,"n":173,"o":4.66,"t":"2026-10-02T13:30:00Z","v":31596,"vw":4.662359},{"c":4.6016,"h":4.66,"l":4.6016,"n":130,"o":4.64,"t":"2026-10-02T13:45:00Z","v":11039,"vw":4.63259},{"c":4.61,"h":4.61,"l":4.59,"n":200,"o":4.6,"t":"2026-10-02T14:00:00Z","v":24303,"vw":4.602554},{"c":4.62,"h":4.63,"l":4.615,"n":97,"o":4.615,"t":"2026-10-02T14:15:00Z","v":15001,"vw":4.624553},{"c":4.6377,"h":4.645,"l":4.615,"n":158,"o":4.6172,"t":"2026-10-02T14:30:00Z","v":19874,"vw":4.62833},{"c":4.6386,"h":4.65,"l":4.6386,"n":136,"o":4.64,"t":"2026-10-02T14:45:00Z","v":9912,"vw":4.641944},{"c":4.615,"h":4.635,"l":4.615,"n":127,"o":4.635,"t":"2026-10-02T15:00:00Z","v":9048,"vw":4.626414},{"c":4.619,"h":4.619,"l":4.605,"n":142,"o":4.61,"t":"2026-10-02T15:15:00Z","v":12948,"vw":4.607882},{"c":4.6156,"h":4.625,"l":4.61,"n":56,"o":4.625,"t":"2026-10-02T15:30:00Z","v":7431,"vw":4.618211},{"c":4.61,"h":4.615,"l":4.6,"n":58,"o":4.615,"t":"2026-10-02T15:45:00Z","v":3785,"vw":4.607485},{"c":4.6176,"h":4.62,"l":4.605,"n":67,"o":4.61,"t":"2026-10-02T16:00:00Z","v":4021,"vw":4.610588},{"c":4.615,"h":4.62,"l":4.615,"n":28,"o":4.62,"t":"2026-10-02T16:15:00Z","v":6806,"vw":4.616969},{"c":4.615,"h":4.62,"l":4.615,"n":61,"o":4.62,"t":"2026-10-02T16:30:00Z","v":6838,"vw":4.617187},{"c":4.625,"h":4.63,"l":4.62,"n":49,"o":4.62,"t":"2026-10-02T16:45:00Z","v":7727,"vw":4.627714},{"c":4.625,"h":4.64,"l":4.62,"n":48,"o":4.63,"t":"2026-10-02T17:00:00Z","v":6476,"vw":4.631205},{"c":4.615,"h":4.625,"l":4.615,"n":38,"o":4.6237,"t":"2026-10-02T17:15:00Z","v":2316,"vw":4.618818},{"c":4.62,"h":4.62,"l":4.6101,"n":50,"o":4.615,"t":"2026-10-02T17:30:00Z","v":5066,"vw":4.616665},{"c":4.62,"h":4.62,"l":4.61,"n":52,"o":4.6199,"t":"2026-10-02T17:45:00Z","v":6113,"vw":4.61568},{"c":4.615,"h":4.62,"l":4.61,"n":23,"o":4.62,"t":"2026-10-02T18:00:00Z","v":2210,"vw":4.613461},{"c":4.61,"h":4.62,"l":4.61,"n":110,"o":4.615,"t":"2026-10-02T18:15:00Z","v":16217,"vw":4.614848},{"c":4.615,"h":4.615,"l":4.605,"n":68,"o":4.605,"t":"2026-10-02T18:30:00Z","v":6440,"vw":4.610194},{"c":4.615,"h":4.615,"l":4.6101,"n":31,"o":4.614,"t":"2026-10-02T18:45:00Z","v":3106,"vw":4.614268},{"c":4.61,"h":4.615,"l":4.605,"n":81,"o":4.61,"t":"2026-10-02T19:00:00Z","v":8570,"vw":4.612184},{"c":4.62,"h":4.625,"l":4.6015,"n":168,"o":4.6015,"t":"2026-10-02T19:15:00Z","v":29593,"vw":4.614334},{"c":4.615,"h":4.62,"l":4.61,"n":93,"o":4.62,"t":"2026-10-02T19:30:00Z","v":10570,"vw":4.616872},{"c":4.62,"h":4.64,"l":4.615,"n":447,"o":4.615,"t":"2026-10-02T19:45:00Z","v":41969,"vw":4.624362},{"c":4.62,"h":4.62,"l":4.62,"n":8,"o":4.62,"t":"2026-10-02T20:00:00Z","v":11299,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-02T21:00:00Z","v":500,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-02T21:15:00Z","v":100,"vw":4.63},{"c":4.62,"h":4.62,"l":4.62,"n":2,"o":4.62,"t":"2026-10-02T23:15:00Z","v":400,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-02T23:30:00Z","v":217,"vw":4.63},{"c":4.63,"h":4.63,"l":4.62,"n":2,"o":4.62,"t":"2026-10-02T23:45:00Z","v":716,"vw":4.623017},{"c":4.6395,"h":4.6395,"l":4.6395,"n":1,"o":4.6395,"t":"2026-10-05T11:30:00Z","v":519,"vw":4.6395},{"c":4.5779,"h":4.5779,"l":4.5779,"n":1,"o":4.5779,"t":"2026-10-05T12:00:00Z","v":270,"vw":4.5779},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-05T12:45:00Z","v":1020,"vw":4.65},{"c":4.6403,"h":4.6403,"l":4.6403,"n":1,"o":4.6403,"t":"2026-10-05T13:00:00Z","v":108,"vw":4.6403},{"c":4.5966,"h":4.5966,"l":4.5966,"n":1,"o":4.5966,"t":"2026-10-05T13:15:00Z","v":100,"vw":4.5966},{"c":4.645,"h":4.68,"l":4.61,"n":291,"o":4.64,"t":"2026-10-05T13:30:00Z","v":37558,"vw":4.647657},{"c":4.63,"h":4.65,"l":4.625,"n":394,"o":4.645,"t":"2026-10-05T13:45:00Z","v":33478,"vw":4.63514},{"c":4.6401,"h":4.6489,"l":4.635,"n":119,"o":4.64,"t":"2026-10-05T14:00:00Z","v":7981,"vw":4.642366},{"c":4.635,"h":4.66,"l":4.635,"n":150,"o":4.645,"t":"2026-10-05T14:15:00Z","v":15960,"vw":4.648211},{"c":4.645,"h":4.645,"l":4.62,"n":176,"o":4.63,"t":"2026-10-05T14:30:00Z","v":17062,"vw":4.631684},{"c":4.65,"h":4.65,"l":4.635,"n":89,"o":4.64,"t":"2026-10-05T14:45:00Z","v":6234,"vw":4.642486},{"c":4.66,"h":4.66,"l":4.65,"n":64,"o":4.65,"t":"2026-10-05T15:00:00Z","v":4116,"vw":4.656693},{"c":4.655,"h":4.66,"l":4.65,"n":74,"o":4.66,"t":"2026-10-05T15:15:00Z","v":9665,"vw":4.657255},{"c":4.665,"h":4.68,"l":4.65,"n":166,"o":4.66,"t":"2026-10-05T15:30:00Z","v":20987,"vw":4.669076},{"c":4.6747,"h":4.6799,"l":4.665,"n":52,"o":4.665,"t":"2026-10-05T15:45:00Z","v":4554,"vw":4.673114},{"c":4.675,"h":4.675,"l":4.67,"n":47,"o":4.675,"t":"2026-10-05T16:00:00Z","v":1504,"vw":4.673464},{"c":4.66,"h":4.675,"l":4.66,"n":104,"o":4.675,"t":"2026-10-05T16:15:00Z","v":12845,"vw":4.66277},{"c":4.665,"h":4.67,"l":4.6618,"n":34,"o":4.665,"t":"2026-10-05T16:30:00Z","v":2334,"vw":4.664654},{"c":4.665,"h":4.665,"l":4.66,"n":33,"o":4.665,"t":"2026-10-05T16:45:00Z","v":853,"vw":4.6643},{"c":4.655,"h":4.67,"l":4.655,"n":80,"o":4.665,"t":"2026-10-05T17:00:00Z","v":15149,"vw":4.66437},{"c":4.645,"h":4.66,"l":4.645,"n":56,"o":4.66,"t":"2026-10-05T17:15:00Z","v":6206,"vw":4.652478},{"c":4.645,"h":4.6475,"l":4.644,"n":57,"o":4.6471,"t":"2026-10-05T17:30:00Z","v":3103,"vw":4.645229},{"c":4.655,"h":4.655,"l":4.64,"n":97,"o":4.6499,"t":"2026-10-05T17:45:00Z","v":10131,"vw":4.649021},{"c":4.645,"h":4.6586,"l":4.645,"n":67,"o":4.655,"t":"2026-10-05T18:00:00Z","v":5760,"vw":4.653292},{"c":4.635,"h":4.645,"l":4.635,"n":47,"o":4.645,"t":"2026-10-05T18:15:00Z","v":6030,"vw":4.639249},{"c":4.625,"h":4.635,"l":4.625,"n":42,"o":4.635,"t":"2026-10-05T18:30:00Z","v":5463,"vw":4.627903},{"c":4.63,"h":4.635,"l":4.625,"n":61,"o":4.625,"t":"2026-10-05T18:45:00Z","v":4921,"vw":4.630262},{"c":4.635,"h":4.635,"l":4.6345,"n":24,"o":4.635,"t":"2026-10-05T19:00:00Z","v":3723,"vw":4.634972},{"c":4.61,"h":4.64,"l":4.61,"n":112,"o":4.635,"t":"2026-10-05T19:15:00Z","v":9595,"vw":4.627727},{"c":4.61,"h":4.615,"l":4.6,"n":153,"o":4.615,"t":"2026-10-05T19:30:00Z","v":13043,"vw":4.606297},{"c":4.58,"h":4.62,"l":4.57,"n":700,"o":4.605,"t":"2026-10-05T19:45:00Z","v":96845,"vw":4.598953},{"c":4.59,"h":4.59,"l":4.58,"n":8,"o":4.58,"t":"2026-10-05T20:00:00Z","v":17840,"vw":4.581224},{"c":4.5737,"h":4.5737,"l":4.5737,"n":1,"o":4.5737,"t":"2026-10-05T22:00:00Z","v":150,"vw":4.5737},{"c":4.6176,"h":4.6176,"l":4.6176,"n":1,"o":4.6176,"t":"2026-10-05T22:15:00Z","v":100,"vw":4.6176},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-05T22:30:00Z","v":4000,"vw":4.63},{"c":4.62,"h":4.62,"l":4.615,"n":6,"o":4.615,"t":"2026-10-05T23:45:00Z","v":280,"vw":4.617573},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-06T10:30:00Z","v":380,"vw":4.6},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-06T12:15:00Z","v":3432,"vw":4.6},{"c":4.58,"h":4.59,"l":4.56,"n":239,"o":4.59,"t":"2026-10-06T13:30:00Z","v":23264,"vw":4.573772},{"c":4.585,"h":4.585,"l":4.5613,"n":118,"o":4.575,"t":"2026-10-06T13:45:00Z","v":21768,"vw":4.571552},{"c":4.575,"h":4.5999,"l":4.56,"n":115,"o":4.5899,"t":"2026-10-06T14:00:00Z","v":9434,"vw":4.574421},{"c":4.5699,"h":4.573,"l":4.5524,"n":72,"o":4.573,"t":"2026-10-06T14:15:00Z","v":10240,"vw":4.564212},{"c":4.585,"h":4.59,"l":4.5701,"n":31,"o":4.5701,"t":"2026-10-06T14:30:00Z","v":2058,"vw":4.577453},{"c":4.605,"h":4.605,"l":4.58,"n":153,"o":4.585,"t":"2026-10-06T14:45:00Z","v":7673,"vw":4.59332},{"c":4.615,"h":4.615,"l":4.6,"n":106,"o":4.605,"t":"2026-10-06T15:00:00Z","v":18879,"vw":4.609974},{"c":4.615,"h":4.625,"l":4.61,"n":90,"o":4.6101,"t":"2026-10-06T15:15:00Z","v":9495,"vw":4.621666},{"c":4.62,"h":4.62,"l":4.6141,"n":50,"o":4.6197,"t":"2026-10-06T15:30:00Z","v":6511,"vw":4.61652},{"c":4.6101,"h":4.6199,"l":4.6101,"n":44,"o":4.615,"t":"2026-10-06T15:45:00Z","v":6929,"vw":4.612446},{"c":4.6077,"h":4.6197,"l":4.6,"n":67,"o":4.6197,"t":"2026-10-06T16:00:00Z","v":10061,"vw":4.613471},{"c":4.595,"h":4.6061,"l":4.585,"n":104,"o":4.6061,"t":"2026-10-06T16:15:00Z","v":16489,"vw":4.594825},{"c":4.585,"h":4.595,"l":4.58,"n":57,"o":4.595,"t":"2026-10-06T16:30:00Z","v":8219,"vw":4.587703},{"c":4.575,"h":4.585,"l":4.575,"n":104,"o":4.585,"t":"2026-10-06T16:45:00Z","v":7554,"vw":4.581881},{"c":4.58,"h":4.58,"l":4.57,"n":76,"o":4.58,"t":"2026-10-06T17:00:00Z","v":7478,"vw":4.57577},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-10-06T17:15:00Z","v":338,"vw":4.57},{"c":4.57,"h":4.58,"l":4.57,"n":48,"o":4.5786,"t":"2026-10-06T17:30:00Z","v":5527,"vw":4.57262},{"c":4.58,"h":4.58,"l":4.565,"n":128,"o":4.57,"t":"2026-10-06T17:45:00Z","v":13526,"vw":4.56905},{"c":4.575,"h":4.58,"l":4.57,"n":38,"o":4.58,"t":"2026-10-06T18:00:00Z","v":5194,"vw":4.573147},{"c":4.565,"h":4.5799,"l":4.56,"n":63,"o":4.5746,"t":"2026-10-06T18:15:00Z","v":5845,"vw":4.572266},{"c":4.575,"h":4.575,"l":4.565,"n":44,"o":4.5656,"t":"2026-10-06T18:30:00Z","v":4831,"vw":4.568541},{"c":4.575,"h":4.575,"l":4.575,"n":15,"o":4.575,"t":"2026-10-06T18:45:00Z","v":600,"vw":4.575},{"c":4.57,"h":4.58,"l":4.57,"n":79,"o":4.575,"t":"2026-10-06T19:00:00Z","v":20147,"vw":4.57806},{"c":4.55,"h":4.575,"l":4.55,"n":128,"o":4.575,"t":"2026-10-06T19:15:00Z","v":18800,"vw":4.5632},{"c":4.565,"h":4.57,"l":4.555,"n":92,"o":4.555,"t":"2026-10-06T19:30:00Z","v":5919,"vw":4.565912},{"c":4.59,"h":4.59,"l":4.56,"n":272,"o":4.565,"t":"2026-10-06T19:45:00Z","v":28090,"vw":4.568669},{"c":4.58,"h":4.58,"l":4.58,"n":7,"o":4.58,"t":"2026-10-06T20:00:00Z","v":9787,"vw":4.58},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-06T21:30:00Z","v":10628,"vw":4.56},{"c":4.6,"h":4.6,"l":4.58,"n":2,"o":4.58,"t":"2026-10-06T22:30:00Z","v":1000,"vw":4.59},{"c":4.6,"h":4.6071,"l":4.6,"n":2,"o":4.6071,"t":"2026-10-06T23:45:00Z","v":2000,"vw":4.60355},{"c":4.56,"h":4.58,"l":4.56,"n":3,"o":4.58,"t":"2026-10-07T11:00:00Z","v":211,"vw":4.570476},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-07T11:30:00Z","v":102,"vw":4.56},{"c":4.58,"h":4.59,"l":4.58,"n":7,"o":4.59,"t":"2026-10-07T13:15:00Z","v":298,"vw":4.585},{"c":4.465,"h":4.56,"l":4.4401,"n":470,"o":4.56,"t":"2026-10-07T13:30:00Z","v":93410,"vw":4.489033},{"c":4.475,"h":4.48,"l":4.4601,"n":106,"o":4.47,"t":"2026-10-07T13:45:00Z","v":10978,"vw":4.470977},{"c":4.49,"h":4.5,"l":4.47,"n":167,"o":4.4759,"t":"2026-10-07T14:00:00Z","v":21946,"vw":4.489173},{"c":4.47,"h":4.4999,"l":4.46,"n":177,"o":4.49,"t":"2026-10-07T14:15:00Z","v":22685,"vw":4.47668},{"c":4.465,"h":4.47,"l":4.4601,"n":86,"o":4.4699,"t":"2026-10-07T14:30:00Z","v":4889,"vw":4.464547},{"c":4.4999,"h":4.4999,"l":4.46,"n":90,"o":4.4699,"t":"2026-10-07T14:45:00Z","v":9474,"vw":4.476389},{"c":4.4902,"h":4.51,"l":4.49,"n":72,"o":4.5,"t":"2026-10-07T15:00:00Z","v":9220,"vw":4.497058},{"c":4.48,"h":4.5,"l":4.48,"n":33,"o":4.4999,"t":"2026-10-07T15:15:00Z","v":4431,"vw":4.487251},{"c":4.5,"h":4.5,"l":4.485,"n":90,"o":4.4899,"t":"2026-10-07T15:30:00Z","v":10475,"vw":4.496695},{"c":4.49,"h":4.4954,"l":4.48,"n":51,"o":4.495,"t":"2026-10-07T15:45:00Z","v":4610,"vw":4.492409},{"c":4.48,"h":4.49,"l":4.47,"n":125,"o":4.49,"t":"2026-10-07T16:00:00Z","v":12642,"vw":4.480479},{"c":4.485,"h":4.49,"l":4.4807,"n":64,"o":4.4807,"t":"2026-10-07T16:15:00Z","v":13650,"vw":4.487975},{"c":4.47,"h":4.4899,"l":4.47,"n":42,"o":4.4801,"t":"2026-10-07T16:30:00Z","v":6922,"vw":4.477424},{"c":4.47,"h":4.475,"l":4.47,"n":21,"o":4.475,"t":"2026-10-07T16:45:00Z","v":1604,"vw":4.473923},{"c":4.485,"h":4.49,"l":4.47,"n":56,"o":4.475,"t":"2026-10-07T17:00:00Z","v":3887,"vw":4.480405},{"c":4.475,"h":4.485,"l":4.475,"n":21,"o":4.4824,"t":"2026-10-07T17:15:00Z","v":2605,"vw":4.47955},{"c":4.4824,"h":4.4824,"l":4.4701,"n":52,"o":4.4701,"t":"2026-10-07T17:30:00Z","v":9439,"vw":4.476842},{"c":4.4899,"h":4.495,"l":4.485,"n":54,"o":4.49,"t":"2026-10-07T17:45:00Z","v":3380,"vw":4.489571},{"c":4.49,"h":4.5,"l":4.49,"n":40,"o":4.49,"t":"2026-10-07T18:00:00Z","v":2794,"vw":4.491822},{"c":4.4935,"h":4.5,"l":4.4826,"n":25,"o":4.5,"t":"2026-10-07T18:15:00Z","v":1245,"vw":4.490139},{"c":4.51,"h":4.51,"l":4.495,"n":51,"o":4.5,"t":"2026-10-07T18:30:00Z","v":5585,"vw":4.498769},{"c":4.515,"h":4.515,"l":4.51,"n":42,"o":4.51,"t":"2026-10-07T18:45:00Z","v":905,"vw":4.5125},{"c":4.515,"h":4.515,"l":4.51,"n":16,"o":4.5101,"t":"2026-10-07T19:00:00Z","v":1619,"vw":4.513775},{"c":4.5,"h":4.52,"l":4.5,"n":28,"o":4.515,"t":"2026-10-07T19:15:00Z","v":3144,"vw":4.517436},{"c":4.51,"h":4.51,"l":4.5021,"n":25,"o":4.505,"t":"2026-10-07T19:30:00Z","v":1908,"vw":4.50585},{"c":4.495,"h":4.51,"l":4.49,"n":433,"o":4.505,"t":"2026-10-07T19:45:00Z","v":43996,"vw":4.494825},{"c":4.57,"h":4.57,"l":4.49,"n":13,"o":4.49,"t":"2026-10-07T20:00:00Z","v":10499,"vw":4.49167},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T20:15:00Z","v":112,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-07T21:00:00Z","v":650,"vw":4.5},{"c":4.51,"h":4.51,"l":4.51,"n":1,"o":4.51,"t":"2026-10-07T23:45:00Z","v":230,"vw":4.51},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-08T10:15:00Z","v":300,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-08T12:15:00Z","v":694,"vw":4.48},{"c":4.4551,"h":4.4551,"l":4.4551,"n":1,"o":4.4551,"t":"2026-10-08T12:30:00Z","v":200,"vw":4.4551},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-08T13:00:00Z","v":100,"vw":4.48},{"c":4.505,"h":4.5197,"l":4.45,"n":405,"o":4.45,"t":"2026-10-08T13:30:00Z","v":52601,"vw":4.482751},{"c":4.52,"h":4.53,"l":4.5044,"n":71,"o":4.52,"t":"2026-10-08T13:45:00Z","v":6236,"vw":4.513672},{"c":4.515,"h":4.525,"l":4.51,"n":104,"o":4.52,"t":"2026-10-08T14:00:00Z","v":14983,"vw":4.515234},{"c":4.515,"h":4.515,"l":4.495,"n":71,"o":4.51,"t":"2026-10-08T14:15:00Z","v":10410,"vw":4.503904},{"c":4.535,"h":4.54,"l":4.525,"n":51,"o":4.525,"t":"2026-10-08T14:30:00Z","v":2542,"vw":4.532422},{"c":4.51,"h":4.535,"l":4.51,"n":74,"o":4.535,"t":"2026-10-08T14:45:00Z","v":8447,"vw":4.530065},{"c":4.515,"h":4.525,"l":4.515,"n":42,"o":4.515,"t":"2026-10-08T15:00:00Z","v":6725,"vw":4.520268},{"c":4.515,"h":4.515,"l":4.51,"n":35,"o":4.515,"t":"2026-10-08T15:15:00Z","v":2288,"vw":4.513411},{"c":4.5,"h":4.515,"l":4.5,"n":62,"o":4.515,"t":"2026-10-08T15:30:00Z","v":6345,"vw":4.501969},{"c":4.515,"h":4.515,"l":4.5082,"n":9,"o":4.5082,"t":"2026-10-08T15:45:00Z","v":3439,"vw":4.511381},{"c":4.525,"h":4.525,"l":4.515,"n":23,"o":4.5183,"t":"2026-10-08T16:00:00Z","v":1585,"vw":4.520319},{"c":4.515,"h":4.545,"l":4.515,"n":110,"o":4.53,"t":"2026-10-08T16:15:00Z","v":15532,"vw":4.529917},{"c":4.505,"h":4.515,"l":4.5025,"n":61,"o":4.515,"t":"2026-10-08T16:30:00Z","v":15037,"vw":4.511418},{"c":4.5118,"h":4.5175,"l":4.5,"n":60,"o":4.5077,"t":"2026-10-08T16:45:00Z","v":9747,"vw":4.506468},{"c":4.5128,"h":4.5128,"l":4.5,"n":39,"o":4.51,"t":"2026-10-08T17:00:00Z","v":6490,"vw":4.509538},{"c":4.515,"h":4.5199,"l":4.505,"n":39,"o":4.51,"t":"2026-10-08T17:15:00Z","v":3313,"vw":4.515138},{"c":4.55,"h":4.555,"l":4.515,"n":53,"o":4.52,"t":"2026-10-08T17:30:00Z","v":10003,"vw":4.541474},{"c":4.5345,"h":4.545,"l":4.5345,"n":29,"o":4.545,"t":"2026-10-08T17:45:00Z","v":9640,"vw":4.541474},{"c":4.535,"h":4.54,"l":4.535,"n":16,"o":4.5379,"t":"2026-10-08T18:00:00Z","v":2503,"vw":4.53887},{"c":4.535,"h":4.535,"l":4.5201,"n":61,"o":4.53,"t":"2026-10-08T18:15:00Z","v":8850,"vw":4.528759},{"c":4.535,"h":4.5399,"l":4.535,"n":49,"o":4.5399,"t":"2026-10-08T18:30:00Z","v":2389,"vw":4.535262},{"c":4.535,"h":4.54,"l":4.53,"n":48,"o":4.535,"t":"2026-10-08T18:45:00Z","v":3604,"vw":4.533871},{"c":4.535,"h":4.535,"l":4.53,"n":38,"o":4.535,"t":"2026-10-08T19:00:00Z","v":3553,"vw":4.533671},{"c":4.545,"h":4.545,"l":4.5399,"n":58,"o":4.5399,"t":"2026-10-08T19:15:00Z","v":2618,"vw":4.542564},{"c":4.565,"h":4.565,"l":4.545,"n":183,"o":4.545,"t":"2026-10-08T19:30:00Z","v":15816,"vw":4.55207},{"c":4.585,"h":4.59,"l":4.565,"n":291,"o":4.565,"t":"2026-10-08T19:45:00Z","v":42768,"vw":4.577644},{"c":4.58,"h":4.58,"l":4.58,"n":9,"o":4.58,"t":"2026-10-08T20:00:00Z","v":6998,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-08T20:15:00Z","v":679,"vw":4.57},{"c":4.59,"h":4.59,"l":4.56,"n":7,"o":4.56,"t":"2026-10-08T20:30:00Z","v":2117,"vw":4.566308},{"c":4.61,"h":4.61,"l":4.6,"n":4,"o":4.6,"t":"2026-10-08T20:45:00Z","v":4000,"vw":4.60975},{"c":4.6058,"h":4.6058,"l":4.6058,"n":1,"o":4.6058,"t":"2026-10-08T21:00:00Z","v":2500,"vw":4.6058},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-10-08T22:45:00Z","v":200,"vw":4.61},{"c":4.6099,"h":4.6099,"l":4.6099,"n":1,"o":4.6099,"t":"2026-10-08T23:45:00Z","v":279,"vw":4.6099},{"c":4.59,"h":4.59,"l":4.59,"n":4,"o":4.59,"t":"2026-10-09T11:00:00Z","v":103,"vw":4.59},{"c":4.51,"h":4.51,"l":4.51,"n":2,"o":4.51,"t":"2026-10-09T12:00:00Z","v":503,"vw":4.51},{"c":4.59,"h":4.595,"l":4.54,"n":241,"o":4.59,"t":"2026-10-09T13:30:00Z","v":43752,"vw":4.576465},{"c":4.57,"h":4.58,"l":4.555,"n":65,"o":4.58,"t":"2026-10-09T13:45:00Z","v":5523,"vw":4.570554},{"c":4.55,"h":4.58,"l":4.545,"n":92,"o":4.57,"t":"2026-10-09T14:00:00Z","v":17426,"vw":4.55484},{"c":4.55,"h":4.555,"l":4.54,"n":92,"o":4.545,"t":"2026-10-09T14:15:00Z","v":7986,"vw":4.548386},{"c":4.545,"h":4.55,"l":4.54,"n":51,"o":4.55,"t":"2026-10-09T14:30:00Z","v":5142,"vw":4.546019},{"c":4.57,"h":4.57,"l":4.54,"n":153,"o":4.54,"t":"2026-10-09T14:45:00Z","v":12952,"vw":4.554214},{"c":4.585,"h":4.585,"l":4.56,"n":85,"o":4.57,"t":"2026-10-09T15:00:00Z","v":7154,"vw":4.569809},{"c":4.5747,"h":4.59,"l":4.5747,"n":36,"o":4.585,"t":"2026-10-09T15:15:00Z","v":4581,"vw":4.579578},{"c":4.565,"h":4.575,"l":4.54,"n":174,"o":4.575,"t":"2026-10-09T15:30:00Z","v":25938,"vw":4.56205},{"c":4.565,"h":4.57,"l":4.555,"n":85,"o":4.56,"t":"2026-10-09T15:45:00Z","v":8326,"vw":4.562983},{"c":4.555,"h":4.565,"l":4.55,"n":37,"o":4.565,"t":"2026-10-09T16:00:00Z","v":6499,"vw":4.556338},{"c":4.57,"h":4.57,"l":4.55,"n":68,"o":4.555,"t":"2026-10-09T16:15:00Z","v":6561,"vw":4.557712},{"c":4.585,"h":4.59,"l":4.5778,"n":37,"o":4.5778,"t":"2026-10-09T16:30:00Z","v":5268,"vw":4.586234},{"c":4.585,"h":4.585,"l":4.58,"n":22,"o":4.585,"t":"2026-10-09T16:45:00Z","v":1617,"vw":4.58365},{"c":4.575,"h":4.585,"l":4.57,"n":42,"o":4.585,"t":"2026-10-09T17:00:00Z","v":3851,"vw":4.578703},{"c":4.57,"h":4.58,"l":4.57,"n":49,"o":4.575,"t":"2026-10-09T17:15:00Z","v":3508,"vw":4.575004},{"c":4.58,"h":4.58,"l":4.5748,"n":37,"o":4.575,"t":"2026-10-09T17:30:00Z","v":4225,"vw":4.576459},{"c":4.585,"h":4.585,"l":4.58,"n":38,"o":4.585,"t":"2026-10-09T17:45:00Z","v":4133,"vw":4.582676},{"c":4.575,"h":4.585,"l":4.575,"n":8,"o":4.585,"t":"2026-10-09T18:00:00Z","v":1856,"vw":4.58309},{"c":4.57,"h":4.57,"l":4.57,"n":13,"o":4.57,"t":"2026-10-09T18:15:00Z","v":406,"vw":4.57},{"c":4.5799,"h":4.58,"l":4.57,"n":39,"o":4.57,"t":"2026-10-09T18:30:00Z","v":6612,"vw":4.571648},{"c":4.574,"h":4.587,"l":4.57,"n":51,"o":4.57,"t":"2026-10-09T18:45:00Z","v":2832,"vw":4.578006},{"c":4.589,"h":4.589,"l":4.575,"n":24,"o":4.575,"t":"2026-10-09T19:00:00Z","v":6952,"vw":4.584858},{"c":4.5899,"h":4.5899,"l":4.575,"n":79,"o":4.58,"t":"2026-10-09T19:15:00Z","v":5544,"vw":4.582406},{"c":4.575,"h":4.585,"l":4.57,"n":92,"o":4.58,"t":"2026-10-09T19:30:00Z","v":8310,"vw":4.577259},{"c":4.575,"h":4.58,"l":4.57,"n":293,"o":4.575,"t":"2026-10-09T19:45:00Z","v":27485,"vw":4.57455},{"c":4.585,"h":4.585,"l":4.585,"n":9,"o":4.585,"t":"2026-10-09T20:00:00Z","v":6400,"vw":4.585},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-09T20:30:00Z","v":100,"vw":4.59},{"c":4.6,"h":4.6,"l":4.5827,"n":5,"o":4.5827,"t":"2026-10-12T12:00:00Z","v":1500,"vw":4.588444},{"c":4.5998,"h":4.5998,"l":4.5998,"n":2,"o":4.5998,"t":"2026-10-12T13:00:00Z","v":2001,"vw":4.5998},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-12T13:15:00Z","v":100,"vw":4.54},{"c":4.58,"h":4.6,"l":4.5701,"n":225,"o":4.6,"t":"2026-10-12T13:30:00Z","v":30496,"vw":4.592207},{"c":4.57,"h":4.5799,"l":4.57,"n":36,"o":4.575,"t":"2026-10-12T13:45:00Z","v":3900,"vw":4.574594},{"c":4.595,"h":4.5999,"l":4.57,"n":91,"o":4.575,"t":"2026-10-12T14:00:00Z","v":9686,"vw":4.581446},{"c":4.5939,"h":4.61,"l":4.5933,"n":110,"o":4.6,"t":"2026-10-12T14:15:00Z","v":24512,"vw":4.601151},{"c":4.61,"h":4.61,"l":4.595,"n":47,"o":4.5973,"t":"2026-10-12T14:30:00Z","v":3500,"vw":4.603149},{"c":4.61,"h":4.61,"l":4.6001,"n":57,"o":4.61,"t":"2026-10-12T14:45:00Z","v":12097,"vw":4.609189},{"c":4.625,"h":4.63,"l":4.61,"n":71,"o":4.61,"t":"2026-10-12T15:00:00Z","v":4030,"vw":4.619713},{"c":4.62,"h":4.625,"l":4.61,"n":71,"o":4.62,"t":"2026-10-12T15:15:00Z","v":9543,"vw":4.617971},{"c":4.615,"h":4.625,"l":4.61,"n":118,"o":4.6186,"t":"2026-10-12T15:30:00Z","v":24191,"vw":4.61791},{"c":4.62,"h":4.62,"l":4.6123,"n":13,"o":4.6123,"t":"2026-10-12T15:45:00Z","v":1744,"vw":4.614693},{"c":4.6169,"h":4.62,"l":4.61,"n":20,"o":4.615,"t":"2026-10-12T16:00:00Z","v":3087,"vw":4.612245},{"c":4.615,"h":4.62,"l":4.61,"n":45,"o":4.62,"t":"2026-10-12T16:15:00Z","v":27241,"vw":4.615076},{"c":4.61,"h":4.615,"l":4.61,"n":29,"o":4.615,"t":"2026-10-12T16:30:00Z","v":2429,"vw":4.611842},{"c":4.605,"h":4.61,"l":4.605,"n":26,"o":4.61,"t":"2026-10-12T16:45:00Z","v":2082,"vw":4.606882},{"c":4.61,"h":4.61,"l":4.6076,"n":5,"o":4.6076,"t":"2026-10-12T17:00:00Z","v":473,"vw":4.60817},{"c":4.61,"h":4.6167,"l":4.61,"n":63,"o":4.61,"t":"2026-10-12T17:15:00Z","v":8535,"vw":4.610891},{"c":4.605,"h":4.6163,"l":4.6044,"n":44,"o":4.6163,"t":"2026-10-12T17:30:00Z","v":3244,"vw":4.607366},{"c":4.61,"h":4.61,"l":4.605,"n":43,"o":4.61,"t":"2026-10-12T17:45:00Z","v":2195,"vw":4.608959},{"c":4.61,"h":4.61,"l":4.6017,"n":39,"o":4.605,"t":"2026-10-12T18:00:00Z","v":5260,"vw":4.603975},{"c":4.61,"h":4.61,"l":4.605,"n":24,"o":4.6099,"t":"2026-10-12T18:15:00Z","v":743,"vw":4.608862},{"c":4.61,"h":4.61,"l":4.605,"n":12,"o":4.6099,"t":"2026-10-12T18:30:00Z","v":418,"vw":4.608135},{"c":4.5902,"h":4.608,"l":4.59,"n":80,"o":4.608,"t":"2026-10-12T18:45:00Z","v":14317,"vw":4.59984},{"c":4.595,"h":4.607,"l":4.59,"n":99,"o":4.595,"t":"2026-10-12T19:00:00Z","v":7773,"vw":4.599065},{"c":4.585,"h":4.5901,"l":4.58,"n":105,"o":4.59,"t":"2026-10-12T19:15:00Z","v":12252,"vw":4.588905},{"c":4.585,"h":4.585,"l":4.58,"n":66,"o":4.585,"t":"2026-10-12T19:30:00Z","v":6567,"vw":4.582517},{"c":4.585,"h":4.59,"l":4.58,"n":284,"o":4.585,"t":"2026-10-12T19:45:00Z","v":22905,"vw":4.585727},{"c":4.58,"h":4.58,"l":4.58,"n":7,"o":4.58,"t":"2026-10-12T20:00:00Z","v":10557,"vw":4.58},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-12T23:30:00Z","v":275,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-13T09:30:00Z","v":664,"vw":4.6},{"c":4.62,"h":4.62,"l":4.61,"n":8,"o":4.61,"t":"2026-10-13T09:45:00Z","v":306,"vw":4.615},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-13T10:00:00Z","v":390,"vw":4.65},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-13T10:45:00Z","v":200,"vw":4.62},{"c":4.6271,"h":4.6271,"l":4.6271,"n":1,"o":4.6271,"t":"2026-10-13T11:15:00Z","v":280,"vw":4.6271},{"c":4.61,"h":4.61,"l":4.61,"n":4,"o":4.61,"t":"2026-10-13T13:15:00Z","v":542,"vw":4.61},{"c":4.585,"h":4.6299,"l":4.58,"n":102,"o":4.61,"t":"2026-10-13T13:30:00Z","v":32249,"vw":4.592723},{"c":4.56,"h":4.5799,"l":4.555,"n":82,"o":4.575,"t":"2026-10-13T13:45:00Z","v":8789,"vw":4.561983},{"c":4.5399,"h":4.56,"l":4.51,"n":685,"o":4.56,"t":"2026-10-13T14:00:00Z","v":150790,"vw":4.533204},{"c":4.545,"h":4.55,"l":4.53,"n":112,"o":4.535,"t":"2026-10-13T14:15:00Z","v":15724,"vw":4.538718},{"c":4.545,"h":4.55,"l":4.545,"n":61,"o":4.545,"t":"2026-10-13T14:30:00Z","v":5169,"vw":4.546608},{"c":4.5499,"h":4.5499,"l":4.54,"n":63,"o":4.545,"t":"2026-10-13T14:45:00Z","v":6216,"vw":4.543591},{"c":4.55,"h":4.55,"l":4.54,"n":11,"o":4.5479,"t":"2026-10-13T15:00:00Z","v":1288,"vw":4.543882},{"c":4.53,"h":4.55,"l":4.53,"n":133,"o":4.55,"t":"2026-10-13T15:15:00Z","v":14454,"vw":4.534094},{"c":4.53,"h":4.53,"l":4.51,"n":173,"o":4.525,"t":"2026-10-13T15:30:00Z","v":83163,"vw":4.524004},{"c":4.542,"h":4.55,"l":4.5399,"n":70,"o":4.54,"t":"2026-10-13T15:45:00Z","v":4910,"vw":4.542485},{"c":4.5452,"h":4.555,"l":4.54,"n":110,"o":4.5499,"t":"2026-10-13T16:00:00Z","v":29055,"vw":4.54617},{"c":4.55,"h":4.57,"l":4.54,"n":257,"o":4.545,"t":"2026-10-13T16:15:00Z","v":44237,"vw":4.55679},{"c":4.525,"h":4.545,"l":4.52,"n":80,"o":4.545,"t":"2026-10-13T16:30:00Z","v":5918,"vw":4.533908},{"c":4.54,"h":4.548,"l":4.525,"n":93,"o":4.525,"t":"2026-10-13T16:45:00Z","v":18886,"vw":4.537631},{"c":4.545,"h":4.5499,"l":4.54,"n":22,"o":4.545,"t":"2026-10-13T17:00:00Z","v":4040,"vw":4.54493},{"c":4.54,"h":4.55,"l":4.54,"n":41,"o":4.55,"t":"2026-10-13T17:15:00Z","v":6680,"vw":4.543571},{"c":4.5455,"h":4.5455,"l":4.5301,"n":53,"o":4.545,"t":"2026-10-13T17:30:00Z","v":6198,"vw":4.537958},{"c":4.535,"h":4.55,"l":4.535,"n":53,"o":4.55,"t":"2026-10-13T17:45:00Z","v":16034,"vw":4.537974},{"c":4.55,"h":4.56,"l":4.54,"n":77,"o":4.54,"t":"2026-10-13T18:00:00Z","v":11041,"vw":4.549448},{"c":4.546,"h":4.5599,"l":4.546,"n":55,"o":4.55,"t":"2026-10-13T18:15:00Z","v":3383,"vw":4.549981},{"c":4.535,"h":4.545,"l":4.53,"n":86,"o":4.545,"t":"2026-10-13T18:30:00Z","v":19261,"vw":4.539012},{"c":4.53,"h":4.54,"l":4.53,"n":87,"o":4.5399,"t":"2026-10-13T18:45:00Z","v":8772,"vw":4.533947},{"c":4.545,"h":4.545,"l":4.53,"n":65,"o":4.53,"t":"2026-10-13T19:00:00Z","v":9307,"vw":4.537887},{"c":4.54,"h":4.55,"l":4.54,"n":128,"o":4.55,"t":"2026-10-13T19:15:00Z","v":32474,"vw":4.548891},{"c":4.555,"h":4.555,"l":4.545,"n":43,"o":4.5499,"t":"2026-10-13T19:30:00Z","v":11644,"vw":4.548165},{"c":4.525,"h":4.57,"l":4.525,"n":540,"o":4.555,"t":"2026-10-13T19:45:00Z","v":77964,"vw":4.554983},{"c":4.5389,"h":4.54,"l":4.5389,"n":15,"o":4.54,"t":"2026-10-13T20:00:00Z","v":11936,"vw":4.539984},{"c":4.592,"h":4.592,"l":4.592,"n":1,"o":4.592,"t":"2026-10-13T23:45:00Z","v":329,"vw":4.592},{"c":4.52,"h":4.54,"l":4.52,"n":11,"o":4.54,"t":"2026-10-14T12:30:00Z","v":629,"vw":4.523731},{"c":4.5765,"h":4.5765,"l":4.5,"n":12,"o":4.5,"t":"2026-10-14T12:45:00Z","v":2103,"vw":4.572474},{"c":4.51,"h":4.52,"l":4.485,"n":90,"o":4.51,"t":"2026-10-14T13:30:00Z","v":13411,"vw":4.505592},{"c":4.52,"h":4.55,"l":4.515,"n":112,"o":4.515,"t":"2026-10-14T13:45:00Z","v":22666,"vw":4.534856},{"c":4.535,"h":4.535,"l":4.52,"n":78,"o":4.53,"t":"2026-10-14T14:00:00Z","v":10043,"vw":4.528841},{"c":4.5358,"h":4.54,"l":4.53,"n":71,"o":4.5347,"t":"2026-10-14T14:15:00Z","v":10227,"vw":4.535068},{"c":4.555,"h":4.565,"l":4.535,"n":149,"o":4.535,"t":"2026-10-14T14:30:00Z","v":15862,"vw":4.551648},{"c":4.555,"h":4.56,"l":4.54,"n":103,"o":4.555,"t":"2026-10-14T14:45:00Z","v":17083,"vw":4.550114},{"c":4.56,"h":4.565,"l":4.545,"n":117,"o":4.555,"t":"2026-10-14T15:00:00Z","v":7794,"vw":4.552374},{"c":4.585,"h":4.585,"l":4.5589,"n":182,"o":4.5589,"t":"2026-10-14T15:15:00Z","v":14839,"vw":4.57205},{"c":4.575,"h":4.5861,"l":4.5736,"n":81,"o":4.585,"t":"2026-10-14T15:30:00Z","v":17204,"vw":4.576323},{"c":4.565,"h":4.58,"l":4.565,"n":85,"o":4.575,"t":"2026-10-14T15:45:00Z","v":11002,"vw":4.568496},{"c":4.555,"h":4.57,"l":4.55,"n":100,"o":4.565,"t":"2026-10-14T16:00:00Z","v":16433,"vw":4.561433},{"c":4.565,"h":4.565,"l":4.545,"n":90,"o":4.555,"t":"2026-10-14T16:15:00Z","v":14108,"vw":4.551532},{"c":4.565,"h":4.57,"l":4.56,"n":85,"o":4.565,"t":"2026-10-14T16:30:00Z","v":16708,"vw":4.564396},{"c":4.55,"h":4.5655,"l":4.55,"n":91,"o":4.5655,"t":"2026-10-14T16:45:00Z","v":7858,"vw":4.560934},{"c":4.535,"h":4.555,"l":4.535,"n":71,"o":4.555,"t":"2026-10-14T17:00:00Z","v":4142,"vw":4.545971},{"c":4.525,"h":4.54,"l":4.525,"n":66,"o":4.535,"t":"2026-10-14T17:15:00Z","v":8942,"vw":4.532137},{"c":4.5276,"h":4.53,"l":4.52,"n":56,"o":4.525,"t":"2026-10-14T17:30:00Z","v":8551,"vw":4.527584},{"c":4.525,"h":4.525,"l":4.52,"n":69,"o":4.5231,"t":"2026-10-14T17:45:00Z","v":12276,"vw":4.523323},{"c":4.54,"h":4.55,"l":4.515,"n":411,"o":4.525,"t":"2026-10-14T18:00:00Z","v":131335,"vw":4.544695},{"c":4.535,"h":4.545,"l":4.53,"n":84,"o":4.535,"t":"2026-10-14T18:15:00Z","v":14877,"vw":4.537699},{"c":4.53,"h":4.54,"l":4.53,"n":77,"o":4.535,"t":"2026-10-14T18:30:00Z","v":6404,"vw":4.533413},{"c":4.55,"h":4.555,"l":4.53,"n":295,"o":4.535,"t":"2026-10-14T18:45:00Z","v":66274,"vw":4.546095},{"c":4.555,"h":4.56,"l":4.55,"n":138,"o":4.555,"t":"2026-10-14T19:00:00Z","v":16484,"vw":4.555027},{"c":4.55,"h":4.555,"l":4.54,"n":127,"o":4.555,"t":"2026-10-14T19:15:00Z","v":9936,"vw":4.547124},{"c":4.545,"h":4.55,"l":4.5349,"n":177,"o":4.55,"t":"2026-10-14T19:30:00Z","v":30618,"vw":4.543726},{"c":4.51,"h":4.55,"l":4.5,"n":718,"o":4.545,"t":"2026-10-14T19:45:00Z","v":160786,"vw":4.519904},{"c":4.5684,"h":4.5684,"l":4.51,"n":9,"o":4.51,"t":"2026-10-14T20:00:00Z","v":14137,"vw":4.512748},{"c":4.5645,"h":4.5645,"l":4.5645,"n":1,"o":4.5645,"t":"2026-10-14T21:45:00Z","v":150,"vw":4.5645},{"c":4.54,"h":4.54,"l":4.54,"n":5,"o":4.54,"t":"2026-10-14T22:15:00Z","v":400,"vw":4.54},{"c":4.54,"h":4.54,"l":4.54,"n":1,"o":4.54,"t":"2026-10-14T23:45:00Z","v":329,"vw":4.54},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-15T10:30:00Z","v":500,"vw":4.57},{"c":4.59,"h":4.59,"l":4.56,"n":18,"o":4.56,"t":"2026-10-15T11:00:00Z","v":2183,"vw":4.577928},{"c":4.5899,"h":4.5899,"l":4.5501,"n":4,"o":4.5501,"t":"2026-10-15T11:30:00Z","v":508,"vw":4.565753},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-15T11:45:00Z","v":412,"vw":4.58},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-15T12:00:00Z","v":300,"vw":4.55},{"c":4.558,"h":4.57,"l":4.55,"n":11,"o":4.57,"t":"2026-10-15T12:15:00Z","v":10121,"vw":4.554132},{"c":4.55,"h":4.55,"l":4.55,"n":4,"o":4.55,"t":"2026-10-15T12:30:00Z","v":2006,"vw":4.55},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-15T12:45:00Z","v":100,"vw":4.56},{"c":4.58,"h":4.58,"l":4.56,"n":2,"o":4.56,"t":"2026-10-15T13:00:00Z","v":5100,"vw":4.560392},{"c":4.58,"h":4.59,"l":4.58,"n":8,"o":4.59,"t":"2026-10-15T13:15:00Z","v":495,"vw":4.586332},{"c":4.5,"h":4.5876,"l":4.46,"n":535,"o":4.58,"t":"2026-10-15T13:30:00Z","v":197890,"vw":4.529574},{"c":4.55,"h":4.56,"l":4.47,"n":371,"o":4.49,"t":"2026-10-15T13:45:00Z","v":42232,"vw":4.514262},{"c":4.59,"h":4.6,"l":4.545,"n":519,"o":4.55,"t":"2026-10-15T14:00:00Z","v":133601,"vw":4.565621},{"c":4.585,"h":4.62,"l":4.58,"n":646,"o":4.595,"t":"2026-10-15T14:15:00Z","v":186122,"vw":4.599145},{"c":4.565,"h":4.6,"l":4.56,"n":208,"o":4.585,"t":"2026-10-15T14:30:00Z","v":29243,"vw":4.580298},{"c":4.565,"h":4.59,"l":4.55,"n":482,"o":4.56,"t":"2026-10-15T14:45:00Z","v":109667,"vw":4.570186},{"c":4.575,"h":4.585,"l":4.555,"n":173,"o":4.565,"t":"2026-10-15T15:00:00Z","v":40706,"vw":4.565647},{"c":4.5588,"h":4.58,"l":4.5588,"n":269,"o":4.58,"t":"2026-10-15T15:15:00Z","v":28423,"vw":4.568696},{"c":4.565,"h":4.5699,"l":4.55,"n":313,"o":4.56,"t":"2026-10-15T15:30:00Z","v":29201,"vw":4.55904},{"c":4.57,"h":4.57,"l":4.57,"n":37,"o":4.57,"t":"2026-10-15T15:45:00Z","v":2935,"vw":4.57},{"c":4.575,"h":4.58,"l":4.5601,"n":143,"o":4.57,"t":"2026-10-15T16:00:00Z","v":44088,"vw":4.577822},{"c":4.575,"h":4.585,"l":4.57,"n":86,"o":4.575,"t":"2026-10-15T16:15:00Z","v":8197,"vw":4.577489},{"c":4.585,"h":4.59,"l":4.58,"n":59,"o":4.58,"t":"2026-10-15T16:30:00Z","v":9900,"vw":4.587622},{"c":4.585,"h":4.59,"l":4.585,"n":93,"o":4.59,"t":"2026-10-15T16:45:00Z","v":6796,"vw":4.586121},{"c":4.585,"h":4.595,"l":4.58,"n":111,"o":4.58,"t":"2026-10-15T17:00:00Z","v":11724,"vw":4.588908},{"c":4.59,"h":4.595,"l":4.585,"n":81,"o":4.585,"t":"2026-10-15T17:15:00Z","v":5387,"vw":4.590015},{"c":4.595,"h":4.595,"l":4.585,"n":233,"o":4.59,"t":"2026-10-15T17:30:00Z","v":59158,"vw":4.590901},{"c":4.6,"h":4.6,"l":4.595,"n":109,"o":4.6,"t":"2026-10-15T17:45:00Z","v":14632,"vw":4.599445},{"c":4.575,"h":4.6,"l":4.575,"n":152,"o":4.6,"t":"2026-10-15T18:00:00Z","v":25917,"vw":4.58755},{"c":4.585,"h":4.5872,"l":4.575,"n":73,"o":4.5799,"t":"2026-10-15T18:15:00Z","v":4207,"vw":4.580749},{"c":4.582,"h":4.585,"l":4.58,"n":100,"o":4.585,"t":"2026-10-15T18:30:00Z","v":8662,"vw":4.582956},{"c":4.585,"h":4.59,"l":4.5807,"n":35,"o":4.5807,"t":"2026-10-15T18:45:00Z","v":5280,"vw":4.585016},{"c":4.585,"h":4.5864,"l":4.5801,"n":28,"o":4.585,"t":"2026-10-15T19:00:00Z","v":1142,"vw":4.584401},{"c":4.575,"h":4.585,"l":4.57,"n":48,"o":4.585,"t":"2026-10-15T19:15:00Z","v":3519,"vw":4.579852},{"c":4.59,"h":4.6,"l":4.575,"n":242,"o":4.575,"t":"2026-10-15T19:30:00Z","v":40699,"vw":4.592932},{"c":4.58,"h":4.6,"l":4.58,"n":599,"o":4.59,"t":"2026-10-15T19:45:00Z","v":86522,"vw":4.593882},{"c":4.59,"h":4.59,"l":4.59,"n":9,"o":4.59,"t":"2026-10-15T20:00:00Z","v":11135,"vw":4.59},{"c":4.613,"h":4.613,"l":4.613,"n":1,"o":4.613,"t":"2026-10-15T21:00:00Z","v":110,"vw":4.613},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-15T22:15:00Z","v":110,"vw":4.62},{"c":4.6138,"h":4.62,"l":4.6138,"n":2,"o":4.62,"t":"2026-10-15T22:30:00Z","v":910,"vw":4.614549},{"c":4.6,"h":4.6,"l":4.5862,"n":2,"o":4.5862,"t":"2026-10-15T23:30:00Z","v":999,"vw":4.593977},{"c":4.52,"h":4.55,"l":4.52,"n":16,"o":4.55,"t":"2026-10-16T11:00:00Z","v":530,"vw":4.5275},{"c":4.5007,"h":4.5007,"l":4.5,"n":4,"o":4.5,"t":"2026-10-16T11:15:00Z","v":519,"vw":4.500231},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-16T11:30:00Z","v":358,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-16T11:45:00Z","v":260,"vw":4.5},{"c":4.5078,"h":4.52,"l":4.5078,"n":5,"o":4.52,"t":"2026-10-16T12:00:00Z","v":2311,"vw":4.514939},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-10-16T12:15:00Z","v":1122,"vw":4.49},{"c":4.465,"h":4.5016,"l":4.463,"n":4,"o":4.463,"t":"2026-10-16T12:30:00Z","v":2458,"vw":4.466202},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-10-16T12:45:00Z","v":100,"vw":4.52},{"c":4.46,"h":4.5058,"l":4.46,"n":8,"o":4.5023,"t":"2026-10-16T13:00:00Z","v":4831,"vw":4.472398},{"c":4.4816,"h":4.4816,"l":4.4816,"n":1,"o":4.4816,"t":"2026-10-16T13:15:00Z","v":660,"vw":4.4816},{"c":4.4781,"h":4.4999,"l":4.45,"n":316,"o":4.47,"t":"2026-10-16T13:30:00Z","v":52474,"vw":4.468941},{"c":4.46,"h":4.5,"l":4.46,"n":67,"o":4.48,"t":"2026-10-16T13:45:00Z","v":31712,"vw":4.483777},{"c":4.495,"h":4.5,"l":4.47,"n":111,"o":4.47,"t":"2026-10-16T14:00:00Z","v":6263,"vw":4.485121},{"c":4.4901,"h":4.5,"l":4.48,"n":83,"o":4.493,"t":"2026-10-16T14:15:00Z","v":5603,"vw":4.490845},{"c":4.485,"h":4.5,"l":4.485,"n":131,"o":4.495,"t":"2026-10-16T14:30:00Z","v":9066,"vw":4.492726},{"c":4.48,"h":4.495,"l":4.47,"n":101,"o":4.49,"t":"2026-10-16T14:45:00Z","v":14865,"vw":4.478035},{"c":4.475,"h":4.485,"l":4.47,"n":39,"o":4.481,"t":"2026-10-16T15:00:00Z","v":14151,"vw":4.479569},{"c":4.4712,"h":4.49,"l":4.4712,"n":82,"o":4.48,"t":"2026-10-16T15:15:00Z","v":4949,"vw":4.482983},{"c":4.46,"h":4.485,"l":4.455,"n":149,"o":4.48,"t":"2026-10-16T15:30:00Z","v":21177,"vw":4.464445},{"c":4.4288,"h":4.47,"l":4.42,"n":201,"o":4.4613,"t":"2026-10-16T15:45:00Z","v":21690,"vw":4.436639},{"c":4.3942,"h":4.42,"l":4.385,"n":431,"o":4.42,"t":"2026-10-16T16:00:00Z","v":46073,"vw":4.400311},{"c":4.39,"h":4.395,"l":4.38,"n":93,"o":4.39,"t":"2026-10-16T16:15:00Z","v":8638,"vw":4.387671},{"c":4.37,"h":4.39,"l":4.365,"n":210,"o":4.385,"t":"2026-10-16T16:30:00Z","v":18704,"vw":4.376591},{"c":4.37,"h":4.3899,"l":4.36,"n":158,"o":4.375,"t":"2026-10-16T16:45:00Z","v":14056,"vw":4.374588},{"c":4.34,"h":4.38,"l":4.33,"n":275,"o":4.375,"t":"2026-10-16T17:00:00Z","v":60396,"vw":4.35705},{"c":4.355,"h":4.355,"l":4.33,"n":203,"o":4.345,"t":"2026-10-16T17:15:00Z","v":22497,"vw":4.343587},{"c":4.355,"h":4.36,"l":4.345,"n":82,"o":4.355,"t":"2026-10-16T17:30:00Z","v":8510,"vw":4.352903},{"c":4.345,"h":4.36,"l":4.345,"n":116,"o":4.355,"t":"2026-10-16T17:45:00Z","v":20209,"vw":4.355626},{"c":4.34,"h":4.345,"l":4.33,"n":80,"o":4.345,"t":"2026-10-16T18:00:00Z","v":5705,"vw":4.336214},{"c":4.35,"h":4.35,"l":4.33,"n":106,"o":4.3399,"t":"2026-10-16T18:15:00Z","v":9132,"vw":4.336892},{"c":4.345,"h":4.35,"l":4.335,"n":120,"o":4.345,"t":"2026-10-16T18:30:00Z","v":13178,"vw":4.341646},{"c":4.33,"h":4.345,"l":4.32,"n":111,"o":4.345,"t":"2026-10-16T18:45:00Z","v":16231,"vw":4.334987},{"c":4.32,"h":4.3272,"l":4.31,"n":192,"o":4.3272,"t":"2026-10-16T19:00:00Z","v":26512,"vw":4.316077},{"c":4.3089,"h":4.3299,"l":4.3,"n":201,"o":4.3224,"t":"2026-10-16T19:15:00Z","v":22553,"vw":4.311635},{"c":4.315,"h":4.32,"l":4.3,"n":137,"o":4.31,"t":"2026-10-16T19:30:00Z","v":19503,"vw":4.310219},{"c":4.295,"h":4.32,"l":4.29,"n":453,"o":4.315,"t":"2026-10-16T19:45:00Z","v":48345,"vw":4.300262},{"c":4.3476,"h":4.38,"l":4.29,"n":17,"o":4.29,"t":"2026-10-16T20:00:00Z","v":11357,"vw":4.309401},{"c":4.2954,"h":4.2954,"l":4.2954,"n":1,"o":4.2954,"t":"2026-10-16T20:15:00Z","v":993,"vw":4.2954},{"c":4.3109,"h":4.3109,"l":4.3109,"n":1,"o":4.3109,"t":"2026-10-16T21:15:00Z","v":100,"vw":4.3109},{"c":4.3556,"h":4.3556,"l":4.3556,"n":1,"o":4.3556,"t":"2026-10-16T21:30:00Z","v":100,"vw":4.3556},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-10-16T22:45:00Z","v":201,"vw":4.32},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-10-16T23:15:00Z","v":201,"vw":4.31},{"c":4.29,"h":4.32,"l":4.28,"n":14,"o":4.32,"t":"2026-10-19T11:00:00Z","v":1180,"vw":4.294788},{"c":4.2666,"h":4.2666,"l":4.2666,"n":1,"o":4.2666,"t":"2026-10-19T11:15:00Z","v":141,"vw":4.2666},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-10-19T12:00:00Z","v":715,"vw":4.33},{"c":4.3266,"h":4.3266,"l":4.3266,"n":1,"o":4.3266,"t":"2026-10-19T12:15:00Z","v":100,"vw":4.3266},{"c":4.3299,"h":4.3299,"l":4.3299,"n":1,"o":4.3299,"t":"2026-10-19T12:45:00Z","v":500,"vw":4.3299},{"c":4.33,"h":4.33,"l":4.3,"n":2,"o":4.3,"t":"2026-10-19T13:15:00Z","v":815,"vw":4.326319},{"c":4.27,"h":4.32,"l":4.24,"n":507,"o":4.29,"t":"2026-10-19T13:30:00Z","v":102070,"vw":4.282904},{"c":4.23,"h":4.28,"l":4.22,"n":255,"o":4.26,"t":"2026-10-19T13:45:00Z","v":44550,"vw":4.237463},{"c":4.23,"h":4.255,"l":4.22,"n":263,"o":4.24,"t":"2026-10-19T14:00:00Z","v":24268,"vw":4.239502},{"c":4.195,"h":4.23,"l":4.19,"n":373,"o":4.23,"t":"2026-10-19T14:15:00Z","v":39660,"vw":4.210081},{"c":4.1701,"h":4.19,"l":4.165,"n":201,"o":4.19,"t":"2026-10-19T14:30:00Z","v":17484,"vw":4.172625},{"c":4.21,"h":4.21,"l":4.175,"n":123,"o":4.18,"t":"2026-10-19T14:45:00Z","v":23926,"vw":4.183797},{"c":4.1848,"h":4.215,"l":4.18,"n":156,"o":4.2088,"t":"2026-10-19T15:00:00Z","v":51590,"vw":4.189059},{"c":4.195,"h":4.2,"l":4.18,"n":85,"o":4.19,"t":"2026-10-19T15:15:00Z","v":9295,"vw":4.189076},{"c":4.195,"h":4.2,"l":4.185,"n":99,"o":4.195,"t":"2026-10-19T15:30:00Z","v":13983,"vw":4.19359},{"c":4.1858,"h":4.195,"l":4.18,"n":87,"o":4.195,"t":"2026-10-19T15:45:00Z","v":9032,"vw":4.186895},{"c":4.1765,"h":4.18,"l":4.17,"n":65,"o":4.18,"t":"2026-10-19T16:00:00Z","v":9164,"vw":4.173965},{"c":4.165,"h":4.175,"l":4.165,"n":38,"o":4.175,"t":"2026-10-19T16:15:00Z","v":2860,"vw":4.172591},{"c":4.1604,"h":4.17,"l":4.16,"n":101,"o":4.165,"t":"2026-10-19T16:30:00Z","v":20596,"vw":4.162488},{"c":4.165,"h":4.1655,"l":4.16,"n":28,"o":4.165,"t":"2026-10-19T16:45:00Z","v":4028,"vw":4.1646},{"c":4.17,"h":4.17,"l":4.16,"n":53,"o":4.165,"t":"2026-10-19T17:00:00Z","v":8348,"vw":4.164576},{"c":4.16,"h":4.165,"l":4.16,"n":25,"o":4.165,"t":"2026-10-19T17:15:00Z","v":2221,"vw":4.160506},{"c":4.13,"h":4.16,"l":4.13,"n":224,"o":4.155,"t":"2026-10-19T17:30:00Z","v":28703,"vw":4.141475},{"c":4.12,"h":4.1388,"l":4.11,"n":200,"o":4.1379,"t":"2026-10-19T17:45:00Z","v":33428,"vw":4.12128},{"c":4.135,"h":4.135,"l":4.115,"n":110,"o":4.115,"t":"2026-10-19T18:00:00Z","v":13007,"vw":4.124119},{"c":4.145,"h":4.1499,"l":4.14,"n":80,"o":4.14,"t":"2026-10-19T18:15:00Z","v":5740,"vw":4.143979},{"c":4.145,"h":4.145,"l":4.1301,"n":70,"o":4.141,"t":"2026-10-19T18:30:00Z","v":7045,"vw":4.136552},{"c":4.14,"h":4.1477,"l":4.13,"n":105,"o":4.14,"t":"2026-10-19T18:45:00Z","v":23447,"vw":4.141342},{"c":4.1166,"h":4.145,"l":4.11,"n":182,"o":4.145,"t":"2026-10-19T19:00:00Z","v":38712,"vw":4.128272},{"c":4.115,"h":4.12,"l":4.1089,"n":117,"o":4.115,"t":"2026-10-19T19:15:00Z","v":8249,"vw":4.113013},{"c":4.115,"h":4.1153,"l":4.1,"n":220,"o":4.115,"t":"2026-10-19T19:30:00Z","v":13281,"vw":4.108848},{"c":4.13,"h":4.135,"l":4.095,"n":545,"o":4.115,"t":"2026-10-19T19:45:00Z","v":55572,"vw":4.115381},{"c":4.12,"h":4.135,"l":4.11,"n":38,"o":4.11,"t":"2026-10-19T20:00:00Z","v":15343,"vw":4.111269},{"c":4.13,"h":4.13,"l":4.1246,"n":5,"o":4.1246,"t":"2026-10-19T20:15:00Z","v":4340,"vw":4.124857},{"c":4.1761,"h":4.1761,"l":4.1761,"n":1,"o":4.1761,"t":"2026-10-19T21:00:00Z","v":100,"vw":4.1761},{"c":4.1826,"h":4.1826,"l":4.1826,"n":1,"o":4.1826,"t":"2026-10-19T21:15:00Z","v":200,"vw":4.1826},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-10-19T23:00:00Z","v":459,"vw":4.1},{"c":4.1095,"h":4.13,"l":4.1095,"n":9,"o":4.13,"t":"2026-10-20T13:15:00Z","v":2319,"vw":4.111364},{"c":4.13,"h":4.14,"l":4.05,"n":398,"o":4.13,"t":"2026-10-20T13:30:00Z","v":92791,"vw":4.098492},{"c":4.16,"h":4.16,"l":4.125,"n":66,"o":4.125,"t":"2026-10-20T13:45:00Z","v":17345,"vw":4.138914},{"c":4.155,"h":4.17,"l":4.145,"n":303,"o":4.16,"t":"2026-10-20T14:00:00Z","v":47635,"vw":4.158845},{"c":4.209,"h":4.209,"l":4.1501,"n":140,"o":4.165,"t":"2026-10-20T14:15:00Z","v":19768,"vw":4.172801},{"c":4.2012,"h":4.21,"l":4.195,"n":194,"o":4.205,"t":"2026-10-20T14:30:00Z","v":15617,"vw":4.203062},{"c":4.205,"h":4.2099,"l":4.1972,"n":99,"o":4.205,"t":"2026-10-20T14:45:00Z","v":22403,"vw":4.202733},{"c":4.195,"h":4.205,"l":4.195,"n":139,"o":4.2,"t":"2026-10-20T15:00:00Z","v":16536,"vw":4.200154},{"c":4.204,"h":4.205,"l":4.195,"n":108,"o":4.195,"t":"2026-10-20T15:15:00Z","v":6869,"vw":4.201087},{"c":4.1949,"h":4.2076,"l":4.19,"n":112,"o":4.2076,"t":"2026-10-20T15:30:00Z","v":13503,"vw":4.195492},{"c":4.19,"h":4.195,"l":4.18,"n":78,"o":4.19,"t":"2026-10-20T15:45:00Z","v":8307,"vw":4.188485},{"c":4.175,"h":4.18,"l":4.175,"n":40,"o":4.18,"t":"2026-10-20T16:00:00Z","v":1891,"vw":4.177113},{"c":4.16,"h":4.1766,"l":4.16,"n":125,"o":4.175,"t":"2026-10-20T16:15:00Z","v":16490,"vw":4.171231},{"c":4.175,"h":4.1758,"l":4.1645,"n":90,"o":4.165,"t":"2026-10-20T16:30:00Z","v":12589,"vw":4.170373},{"c":4.14,"h":4.1712,"l":4.14,"n":63,"o":4.1712,"t":"2026-10-20T16:45:00Z","v":5240,"vw":4.161021},{"c":4.13,"h":4.145,"l":4.13,"n":75,"o":4.1423,"t":"2026-10-20T17:00:00Z","v":6067,"vw":4.140376},{"c":4.135,"h":4.14,"l":4.125,"n":55,"o":4.14,"t":"2026-10-20T17:15:00Z","v":5209,"vw":4.131273},{"c":4.14,"h":4.14,"l":4.12,"n":99,"o":4.135,"t":"2026-10-20T17:30:00Z","v":14869,"vw":4.127892},{"c":4.12,"h":4.145,"l":4.12,"n":123,"o":4.1389,"t":"2026-10-20T17:45:00Z","v":15419,"vw":4.130814},{"c":4.125,"h":4.1399,"l":4.125,"n":60,"o":4.125,"t":"2026-10-20T18:00:00Z","v":5891,"vw":4.128877},{"c":4.1,"h":4.13,"l":4.1,"n":120,"o":4.125,"t":"2026-10-20T18:15:00Z","v":19230,"vw":4.119553},{"c":4.0999,"h":4.115,"l":4.095,"n":116,"o":4.1,"t":"2026-10-20T18:30:00Z","v":14854,"vw":4.104525},{"c":4.095,"h":4.105,"l":4.095,"n":96,"o":4.1,"t":"2026-10-20T18:45:00Z","v":15755,"vw":4.097821},{"c":4.1,"h":4.11,"l":4.095,"n":119,"o":4.1,"t":"2026-10-20T19:00:00Z","v":13664,"vw":4.097133},{"c":4.09,"h":4.11,"l":4.09,"n":87,"o":4.105,"t":"2026-10-20T19:15:00Z","v":8077,"vw":4.101196},{"c":4.095,"h":4.095,"l":4.08,"n":160,"o":4.09,"t":"2026-10-20T19:30:00Z","v":8918,"vw":4.087329},{"c":4.105,"h":4.11,"l":4.08,"n":575,"o":4.096,"t":"2026-10-20T19:45:00Z","v":63860,"vw":4.091217},{"c":4.08,"h":4.1,"l":4.08,"n":10,"o":4.1,"t":"2026-10-20T20:00:00Z","v":12690,"vw":4.098299},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-20T20:30:00Z","v":150,"vw":4.16},{"c":4.145,"h":4.145,"l":4.145,"n":5,"o":4.145,"t":"2026-10-20T20:45:00Z","v":253,"vw":4.145},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-10-20T23:45:00Z","v":499,"vw":4.17},{"c":4.1,"h":4.1086,"l":4.1,"n":5,"o":4.1086,"t":"2026-10-21T11:00:00Z","v":359,"vw":4.1043},{"c":4.1628,"h":4.1628,"l":4.1628,"n":1,"o":4.1628,"t":"2026-10-21T11:30:00Z","v":125,"vw":4.1628},{"c":4.1674,"h":4.1674,"l":4.1674,"n":1,"o":4.1674,"t":"2026-10-21T11:45:00Z","v":1000,"vw":4.1674},{"c":4.15,"h":4.15,"l":4.1,"n":4,"o":4.1,"t":"2026-10-21T13:00:00Z","v":2650,"vw":4.14717},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-10-21T13:15:00Z","v":310,"vw":4.1},{"c":4.06,"h":4.14,"l":4.04,"n":274,"o":4.14,"t":"2026-10-21T13:30:00Z","v":34404,"vw":4.078788},{"c":4.06,"h":4.07,"l":4.0515,"n":53,"o":4.06,"t":"2026-10-21T13:45:00Z","v":3495,"vw":4.056184},{"c":4.0894,"h":4.095,"l":4.07,"n":116,"o":4.07,"t":"2026-10-21T14:00:00Z","v":11971,"vw":4.082198},{"c":4.065,"h":4.1,"l":4.065,"n":133,"o":4.1,"t":"2026-10-21T14:15:00Z","v":10814,"vw":4.080122},{"c":4.07,"h":4.075,"l":4.06,"n":136,"o":4.065,"t":"2026-10-21T14:30:00Z","v":11677,"vw":4.066284},{"c":4.065,"h":4.08,"l":4.06,"n":64,"o":4.08,"t":"2026-10-21T14:45:00Z","v":2556,"vw":4.071325},{"c":4.0699,"h":4.075,"l":4.06,"n":82,"o":4.0601,"t":"2026-10-21T15:00:00Z","v":6322,"vw":4.069793},{"c":4.07,"h":4.075,"l":4.0614,"n":65,"o":4.065,"t":"2026-10-21T15:15:00Z","v":6388,"vw":4.066276},{"c":4.08,"h":4.085,"l":4.08,"n":58,"o":4.08,"t":"2026-10-21T15:30:00Z","v":4592,"vw":4.080542},{"c":4.0803,"h":4.09,"l":4.08,"n":71,"o":4.085,"t":"2026-10-21T15:45:00Z","v":16631,"vw":4.082925},{"c":4.085,"h":4.09,"l":4.08,"n":76,"o":4.0868,"t":"2026-10-21T16:00:00Z","v":7093,"vw":4.087437},{"c":4.095,"h":4.095,"l":4.085,"n":141,"o":4.0899,"t":"2026-10-21T16:15:00Z","v":9629,"vw":4.088004},{"c":4.095,"h":4.095,"l":4.08,"n":66,"o":4.09,"t":"2026-10-21T16:30:00Z","v":5932,"vw":4.089555},{"c":4.0801,"h":4.0999,"l":4.0801,"n":41,"o":4.09,"t":"2026-10-21T16:45:00Z","v":3652,"vw":4.089745},{"c":4.08,"h":4.085,"l":4.07,"n":64,"o":4.085,"t":"2026-10-21T17:00:00Z","v":25327,"vw":4.07787},{"c":4.08,"h":4.0858,"l":4.0724,"n":87,"o":4.0858,"t":"2026-10-21T17:15:00Z","v":40420,"vw":4.080345},{"c":4.0899,"h":4.09,"l":4.081,"n":26,"o":4.085,"t":"2026-10-21T17:30:00Z","v":3773,"vw":4.085858},{"c":4.0988,"h":4.0988,"l":4.0801,"n":65,"o":4.0801,"t":"2026-10-21T17:45:00Z","v":8958,"vw":4.089955},{"c":4.08,"h":4.095,"l":4.08,"n":67,"o":4.0901,"t":"2026-10-21T18:00:00Z","v":4959,"vw":4.089841},{"c":4.07,"h":4.085,"l":4.07,"n":20,"o":4.085,"t":"2026-10-21T18:15:00Z","v":1901,"vw":4.072989},{"c":4.07,"h":4.0755,"l":4.06,"n":68,"o":4.075,"t":"2026-10-21T18:30:00Z","v":19649,"vw":4.064795},{"c":4.065,"h":4.0772,"l":4.065,"n":88,"o":4.075,"t":"2026-10-21T18:45:00Z","v":19884,"vw":4.069333},{"c":4.035,"h":4.065,"l":4.0312,"n":173,"o":4.065,"t":"2026-10-21T19:00:00Z","v":25520,"vw":4.052546},{"c":4.05,"h":4.055,"l":4.038,"n":76,"o":4.038,"t":"2026-10-21T19:15:00Z","v":9391,"vw":4.04525},{"c":4.06,"h":4.06,"l":4.0424,"n":147,"o":4.0501,"t":"2026-10-21T19:30:00Z","v":13640,"vw":4.051476},{"c":4.055,"h":4.06,"l":4.03,"n":509,"o":4.06,"t":"2026-10-21T19:45:00Z","v":58707,"vw":4.046807},{"c":4.0955,"h":4.0955,"l":4.04,"n":13,"o":4.04,"t":"2026-10-21T20:00:00Z","v":19675,"vw":4.042815},{"c":4.0405,"h":4.0405,"l":4.0405,"n":1,"o":4.0405,"t":"2026-10-21T23:30:00Z","v":171,"vw":4.0405},{"c":4.0493,"h":4.0493,"l":4.04,"n":3,"o":4.04,"t":"2026-10-22T11:00:00Z","v":601,"vw":4.04775},{"c":4.04,"h":4.04,"l":4.04,"n":8,"o":4.04,"t":"2026-10-22T11:30:00Z","v":475,"vw":4.04},{"c":4.0882,"h":4.0882,"l":4.0882,"n":1,"o":4.0882,"t":"2026-10-22T12:15:00Z","v":100,"vw":4.0882},{"c":4.021,"h":4.05,"l":4.021,"n":25,"o":4.04,"t":"2026-10-22T12:45:00Z","v":2499,"vw":4.040448},{"c":4.0852,"h":4.0852,"l":4.0852,"n":1,"o":4.0852,"t":"2026-10-22T13:00:00Z","v":810,"vw":4.0852},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-10-22T13:15:00Z","v":175,"vw":4.08},{"c":3.9972,"h":4.08,"l":3.98,"n":571,"o":4.02,"t":"2026-10-22T13:30:00Z","v":94220,"vw":4.002234},{"c":4.045,"h":4.045,"l":3.995,"n":202,"o":4,"t":"2026-10-22T13:45:00Z","v":33893,"vw":4.024224},{"c":4.085,"h":4.09,"l":4.05,"n":95,"o":4.05,"t":"2026-10-22T14:00:00Z","v":4760,"vw":4.081354},{"c":4.08,"h":4.09,"l":4.0701,"n":134,"o":4.0801,"t":"2026-10-22T14:15:00Z","v":16957,"vw":4.080489},{"c":4.065,"h":4.08,"l":4.05,"n":125,"o":4.08,"t":"2026-10-22T14:30:00Z","v":10455,"vw":4.061286},{"c":4.05,"h":4.065,"l":4.05,"n":73,"o":4.06,"t":"2026-10-22T14:45:00Z","v":10644,"vw":4.05544},{"c":4.03,"h":4.05,"l":4.025,"n":109,"o":4.05,"t":"2026-10-22T15:00:00Z","v":11211,"vw":4.030623},{"c":4.045,"h":4.0499,"l":4.03,"n":67,"o":4.0393,"t":"2026-10-22T15:15:00Z","v":6767,"vw":4.038937},{"c":4.04,"h":4.055,"l":4.04,"n":137,"o":4.045,"t":"2026-10-22T15:30:00Z","v":10155,"vw":4.046707},{"c":4.045,"h":4.065,"l":4.04,"n":182,"o":4.0424,"t":"2026-10-22T15:45:00Z","v":19948,"vw":4.049115},{"c":4.055,"h":4.0688,"l":4.05,"n":68,"o":4.05,"t":"2026-10-22T16:00:00Z","v":4234,"vw":4.057651},{"c":4.065,"h":4.065,"l":4.065,"n":7,"o":4.065,"t":"2026-10-22T16:15:00Z","v":334,"vw":4.065},{"c":4.07,"h":4.075,"l":4.065,"n":56,"o":4.065,"t":"2026-10-22T16:30:00Z","v":8514,"vw":4.070911},{"c":4.06,"h":4.07,"l":4.0586,"n":64,"o":4.065,"t":"2026-10-22T16:45:00Z","v":4627,"vw":4.066463},{"c":4.045,"h":4.0589,"l":4.04,"n":40,"o":4.0589,"t":"2026-10-22T17:00:00Z","v":4444,"vw":4.050285},{"c":4.035,"h":4.045,"l":4.035,"n":23,"o":4.045,"t":"2026-10-22T17:15:00Z","v":4081,"vw":4.040057},{"c":4.005,"h":4.035,"l":3.995,"n":476,"o":4.035,"t":"2026-10-22T17:30:00Z","v":127126,"vw":4.019674},{"c":3.995,"h":4.0088,"l":3.995,"n":119,"o":4.005,"t":"2026-10-22T17:45:00Z","v":11169,"vw":4.001662},{"c":3.995,"h":4.005,"l":3.995,"n":70,"o":3.9977,"t":"2026-10-22T18:00:00Z","v":5866,"vw":3.998527},{"c":3.995,"h":4.005,"l":3.99,"n":135,"o":3.995,"t":"2026-10-22T18:15:00Z","v":20134,"vw":3.993973},{"c":3.995,"h":4,"l":3.995,"n":20,"o":3.995,"t":"2026-10-22T18:30:00Z","v":6976,"vw":3.995378},{"c":4.0016,"h":4.01,"l":3.99,"n":115,"o":3.9936,"t":"2026-10-22T18:45:00Z","v":23142,"vw":3.997302},{"c":4,"h":4.01,"l":4,"n":62,"o":4.005,"t":"2026-10-22T19:00:00Z","v":5200,"vw":4.002395},{"c":3.995,"h":4.01,"l":3.99,"n":57,"o":4,"t":"2026-10-22T19:15:00Z","v":4192,"vw":3.999995},{"c":4.005,"h":4.005,"l":3.995,"n":84,"o":3.995,"t":"2026-10-22T19:30:00Z","v":11306,"vw":3.999507},{"c":4.01,"h":4.01,"l":3.995,"n":375,"o":4,"t":"2026-10-22T19:45:00Z","v":41060,"vw":4.005173},{"c":4,"h":4,"l":4,"n":9,"o":4,"t":"2026-10-22T20:00:00Z","v":9362,"vw":4},{"c":3.9801,"h":3.9801,"l":3.9801,"n":1,"o":3.9801,"t":"2026-10-22T20:30:00Z","v":2800,"vw":3.9801},{"c":4.0347,"h":4.0347,"l":4.0347,"n":1,"o":4.0347,"t":"2026-10-22T20:45:00Z","v":700,"vw":4.0347},{"c":3.99,"h":3.99,"l":3.99,"n":1,"o":3.99,"t":"2026-10-22T21:00:00Z","v":100,"vw":3.99},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-10-22T21:15:00Z","v":100,"vw":4.04},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-10-22T22:30:00Z","v":300,"vw":4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.04054185366550672,"strike":4.974932494087892,"iv":0.5628342629659021,"gamma":0.26230420444565733,"theta":-0.0018455696142840158,"vega":0.001849886071845103,"rho":0.00027402370332317615,"breakevenPct":25.386858693834984},{"delta":0.15,"premium":0.1340285933353652,"strike":4.82414743010425,"iv":0.6130125645738633,"gamma":0.2520942693529156,"theta":-0.0019920948398991097,"vega":0.0018383955095664349,"rho":0.00035901753272220825,"breakevenPct":23.954400585990378},{"delta":0.2,"premium":0.22751533300522378,"strike":4.673362366120607,"iv":0.6631908661818244,"gamma":0.24188433426017392,"theta":-0.002138620065514204,"vega":0.0018269049472877667,"rho":0.00044401136212124034,"breakevenPct":22.52194247814577},{"delta":0.25,"premium":0.3210020726750823,"strike":4.522577302136964,"iv":0.7133691677897857,"gamma":0.2316743991674322,"theta":-0.0022851452911292975,"vega":0.0018154143850090986,"rho":0.0005290051915202724,"breakevenPct":21.089484370301165},{"delta":0.3,"premium":0.4144888123449408,"strike":4.371792238153321,"iv":0.7635474693977468,"gamma":0.2214644640746905,"theta":-0.0024316705167443916,"vega":0.0018039238227304305,"rho":0.0006139990209193045,"breakevenPct":19.65702626245656},{"delta":0.35,"premium":0.5079755520147993,"strike":4.221007174169679,"iv":0.813725771005708,"gamma":0.2112545289819488,"theta":-0.0025781957423594857,"vega":0.0017924332604517623,"rho":0.0006989928503183366,"breakevenPct":18.22456815461195},{"delta":0.4,"premium":0.6014622916846579,"strike":4.070222110186036,"iv":0.8639040726136691,"gamma":0.2010445938892071,"theta":-0.0027247209679745798,"vega":0.0017809426981730942,"rho":0.0007839866797173687,"breakevenPct":16.792110046767345},{"delta":0.45,"premium":0.6949490313545164,"strike":3.9194370462023933,"iv":0.9140823742216302,"gamma":0.19083465879646538,"theta":-0.0028712461935896734,"vega":0.001769452135894426,"rho":0.0008689805091164008,"breakevenPct":15.35965193892274},{"delta":0.5,"premium":0.7884357710243749,"strike":3.76865198221875,"iv":0.9642606758295913,"gamma":0.18062472370372368,"theta":-0.0030177714192047675,"vega":0.001757961573615758,"rho":0.0009539743385154329,"breakevenPct":13.927193831078133},{"delta":0.55,"premium":0.8819225106942336,"strike":3.6178669182351073,"iv":1.0144389774375526,"gamma":0.17041478861098197,"theta":-0.0031642966448198616,"vega":0.0017464710113370898,"rho":0.0010389681679144652,"breakevenPct":12.494735723233523},{"delta":0.6,"premium":0.9754092503640918,"strike":3.467081854251465,"iv":1.0646172790455135,"gamma":0.16020485351824032,"theta":-0.0033108218704349553,"vega":0.0017349804490584219,"rho":0.001123961997313497,"breakevenPct":11.062277615388922},{"delta":0.65,"premium":1.0688959900339503,"strike":3.316296790267822,"iv":1.1147955806534748,"gamma":0.14999491842549856,"theta":-0.0034573470960500494,"vega":0.0017234898867797537,"rho":0.0012089558267125292,"breakevenPct":9.629819507544314},{"delta":0.7,"premium":1.1623827297038087,"strike":3.165511726284179,"iv":1.164973882261436,"gamma":0.13978498333275685,"theta":-0.0036038723216651435,"vega":0.0017119993245010856,"rho":0.0012939496561115613,"breakevenPct":8.197361399699705},{"delta":0.75,"premium":1.2558694693736676,"strike":3.014726662300536,"iv":1.2151521838693973,"gamma":0.12957504824001514,"theta":-0.0037503975472802376,"vega":0.0017005087622224174,"rho":0.0013789434855105936,"breakevenPct":6.764903291855099},{"delta":0.8,"premium":1.349356209043526,"strike":2.8639415983168934,"iv":1.2653304854773584,"gamma":0.11936511314727344,"theta":-0.003896922772895331,"vega":0.0016890181999437493,"rho":0.0014639373149096257,"breakevenPct":5.332445184010492},{"delta":0.85,"premium":1.4428429487133843,"strike":2.713156534333251,"iv":1.3155087870853195,"gamma":0.10915517805453176,"theta":-0.004043447998510425,"vega":0.0016775276376650812,"rho":0.0015489311443086576,"breakevenPct":3.899987076165889},{"delta":0.9,"premium":1.5363296883832427,"strike":2.5623714703496083,"iv":1.3656870886932806,"gamma":0.09894524296179005,"theta":-0.004189973224125519,"vega":0.001666037075386413,"rho":0.0016339249737076897,"breakevenPct":2.4675289683212824}],"put":[{"delta":0.1,"premium":0.09196446899559296,"strike":2.6674111724889826,"iv":1.0560567439485125,"gamma":0.09086284048674138,"theta":-0.0019610374580599768,"vega":0.001136728652198312,"rho":-0.0003948312085499595,"breakevenPct":35.61383241266526},{"delta":0.15,"premium":0.15210598833324968,"strike":2.8177649708331245,"iv":1.0284908844700729,"gamma":0.1036601306448733,"theta":-0.0019635489020421878,"vega":0.0012117106908602745,"rho":-0.0006018474059819103,"breakevenPct":33.35852543750313},{"delta":0.2,"premium":0.21224750767090647,"strike":2.9681187691772664,"iv":1.0009250249916333,"gamma":0.11645742080300522,"theta":-0.0019660603460243987,"vega":0.0012866927295222372,"rho":-0.0008088636034138614,"breakevenPct":31.103218462341005},{"delta":0.25,"premium":0.2723890270085632,"strike":3.1184725675214082,"iv":0.9733591655131936,"gamma":0.12925471096113714,"theta":-0.00196857179000661,"vega":0.0013616747681841998,"rho":-0.0010158798008458123,"breakevenPct":28.847911487178877},{"delta":0.3,"premium":0.33253054634622,"strike":3.26882636586555,"iv":0.945793306034754,"gamma":0.14205200111926908,"theta":-0.001971083233988821,"vega":0.0014366568068461625,"rho":-0.001222895998277763,"breakevenPct":26.59260451201675},{"delta":0.35,"premium":0.3926720656838767,"strike":3.419180164209692,"iv":0.9182274465563143,"gamma":0.154849291277401,"theta":-0.001973594677971032,"vega":0.001511638845508125,"rho":-0.0014299121957097138,"breakevenPct":24.33729753685462},{"delta":0.4,"premium":0.4528135850215335,"strike":3.569533962553834,"iv":0.8906615870778747,"gamma":0.1676465814355329,"theta":-0.0019761061219532436,"vega":0.0015866208841700878,"rho":-0.001636928393141665,"breakevenPct":22.081990561692493},{"delta":0.45,"premium":0.5129551043591902,"strike":3.7198877608979757,"iv":0.8630957275994351,"gamma":0.18044387159366482,"theta":-0.0019786175659354545,"vega":0.0016616029228320502,"rho":-0.001843944590573616,"breakevenPct":19.826683586530365},{"delta":0.5,"premium":0.573096623696847,"strike":3.8702415592421175,"iv":0.8355298681209954,"gamma":0.19324116175179676,"theta":-0.0019811290099176655,"vega":0.0017365849614940129,"rho":-0.002050960788005567,"breakevenPct":17.571376611368233},{"delta":0.55,"premium":0.6332381430345038,"strike":4.020595357586259,"iv":0.8079640086425557,"gamma":0.2060384519099287,"theta":-0.001983640453899877,"vega":0.0018115670001559755,"rho":-0.0022579769854375177,"breakevenPct":15.316069636206105},{"delta":0.6,"premium":0.6933796623721604,"strike":4.170949155930401,"iv":0.7803981491641161,"gamma":0.21883574206806056,"theta":-0.001986151897882088,"vega":0.001886549038817938,"rho":-0.0024649931828694682,"breakevenPct":13.06076266104398},{"delta":0.65,"premium":0.7535211817098173,"strike":4.321302954274543,"iv":0.7528322896856765,"gamma":0.23163303222619253,"theta":-0.001988663341864299,"vega":0.001961531077479901,"rho":-0.0026720093803014196,"breakevenPct":10.80545568588185},{"delta":0.7,"premium":0.813662701047474,"strike":4.471656752618685,"iv":0.7252664302072369,"gamma":0.24443032238432444,"theta":-0.0019911747858465103,"vega":0.0020365131161418633,"rho":-0.00287902557773337,"breakevenPct":8.550148710719725},{"delta":0.75,"premium":0.8738042203851307,"strike":4.622010550962827,"iv":0.6977005707287973,"gamma":0.25722761254245635,"theta":-0.0019936862298287213,"vega":0.0021114951548038257,"rho":-0.003086041775165321,"breakevenPct":6.294841735557593},{"delta":0.8,"premium":0.9339457397227876,"strike":4.772364349306969,"iv":0.6701347112503575,"gamma":0.27002490270058827,"theta":-0.0019961976738109323,"vega":0.0021864771934657886,"rho":-0.0032930579725972725,"breakevenPct":4.039534760395462},{"delta":0.85,"premium":0.9940872590604443,"strike":4.922718147651111,"iv":0.6425688517719179,"gamma":0.2828221928587202,"theta":-0.0019987091177931437,"vega":0.002261459232127751,"rho":-0.003500074170029223,"breakevenPct":1.784227785233334},{"delta":0.9,"premium":1.8535389404218492,"strike":5.8369080206281305,"iv":0.8310171549666675,"gamma":0.218078542427385,"theta":-0.0018820367462702684,"vega":0.0019289125177621002,"rho":-0.004338887933336895,"breakevenPct":0.4157729948429659}]},"raw":{"call":[{"delta":0.1,"premium":0.04054185366550672,"strike":4.974932494087892,"iv":0.5628342629659021,"gamma":0.26230420444565733,"theta":-0.0018455696142840158,"vega":0.001849886071845103,"rho":0.00027402370332317615,"breakevenPct":25.386858693834984},{"delta":0.15,"premium":0.1340285933353652,"strike":4.82414743010425,"iv":0.6130125645738633,"gamma":0.2520942693529156,"theta":-0.0019920948398991097,"vega":0.0018383955095664349,"rho":0.00035901753272220825,"breakevenPct":23.954400585990378},{"delta":0.2,"premium":0.22751533300522378,"strike":4.673362366120607,"iv":0.6631908661818244,"gamma":0.24188433426017392,"theta":-0.002138620065514204,"vega":0.0018269049472877667,"rho":0.00044401136212124034,"breakevenPct":22.52194247814577},{"delta":0.25,"premium":0.3210020726750823,"strike":4.522577302136964,"iv":0.7133691677897857,"gamma":0.2316743991674322,"theta":-0.0022851452911292975,"vega":0.0018154143850090986,"rho":0.0005290051915202724,"breakevenPct":21.089484370301165},{"delta":0.3,"premium":0.4144888123449408,"strike":4.371792238153321,"iv":0.7635474693977468,"gamma":0.2214644640746905,"theta":-0.0024316705167443916,"vega":0.0018039238227304305,"rho":0.0006139990209193045,"breakevenPct":19.65702626245656},{"delta":0.35,"premium":0.5079755520147993,"strike":4.221007174169679,"iv":0.813725771005708,"gamma":0.2112545289819488,"theta":-0.0025781957423594857,"vega":0.0017924332604517623,"rho":0.0006989928503183366,"breakevenPct":18.22456815461195},{"delta":0.4,"premium":0.6014622916846579,"strike":4.070222110186036,"iv":0.8639040726136691,"gamma":0.2010445938892071,"theta":-0.0027247209679745798,"vega":0.0017809426981730942,"rho":0.0007839866797173687,"breakevenPct":16.792110046767345},{"delta":0.45,"premium":0.6949490313545164,"strike":3.9194370462023933,"iv":0.9140823742216302,"gamma":0.19083465879646538,"theta":-0.0028712461935896734,"vega":0.001769452135894426,"rho":0.0008689805091164008,"breakevenPct":15.35965193892274},{"delta":0.5,"premium":0.7884357710243749,"strike":3.76865198221875,"iv":0.9642606758295913,"gamma":0.18062472370372368,"theta":-0.0030177714192047675,"vega":0.001757961573615758,"rho":0.0009539743385154329,"breakevenPct":13.927193831078133},{"delta":0.55,"premium":0.8819225106942336,"strike":3.6178669182351073,"iv":1.0144389774375526,"gamma":0.17041478861098197,"theta":-0.0031642966448198616,"vega":0.0017464710113370898,"rho":0.0010389681679144652,"breakevenPct":12.494735723233523},{"delta":0.6,"premium":0.9754092503640918,"strike":3.467081854251465,"iv":1.0646172790455135,"gamma":0.16020485351824032,"theta":-0.0033108218704349553,"vega":0.0017349804490584219,"rho":0.001123961997313497,"breakevenPct":11.062277615388922},{"delta":0.65,"premium":1.0688959900339503,"strike":3.316296790267822,"iv":1.1147955806534748,"gamma":0.14999491842549856,"theta":-0.0034573470960500494,"vega":0.0017234898867797537,"rho":0.0012089558267125292,"breakevenPct":9.629819507544314},{"delta":0.7,"premium":1.1623827297038087,"strike":3.165511726284179,"iv":1.164973882261436,"gamma":0.13978498333275685,"theta":-0.0036038723216651435,"vega":0.0017119993245010856,"rho":0.0012939496561115613,"breakevenPct":8.197361399699705},{"delta":0.75,"premium":1.2558694693736676,"strike":3.014726662300536,"iv":1.2151521838693973,"gamma":0.12957504824001514,"theta":-0.0037503975472802376,"vega":0.0017005087622224174,"rho":0.0013789434855105936,"breakevenPct":6.764903291855099},{"delta":0.8,"premium":1.349356209043526,"strike":2.8639415983168934,"iv":1.2653304854773584,"gamma":0.11936511314727344,"theta":-0.003896922772895331,"vega":0.0016890181999437493,"rho":0.0014639373149096257,"breakevenPct":5.332445184010492},{"delta":0.85,"premium":1.4428429487133843,"strike":2.713156534333251,"iv":1.3155087870853195,"gamma":0.10915517805453176,"theta":-0.004043447998510425,"vega":0.0016775276376650812,"rho":0.0015489311443086576,"breakevenPct":3.899987076165889},{"delta":0.9,"premium":1.5363296883832427,"strike":2.5623714703496083,"iv":1.3656870886932806,"gamma":0.09894524296179005,"theta":-0.004189973224125519,"vega":0.001666037075386413,"rho":0.0016339249737076897,"breakevenPct":2.4675289683212824}],"put":[{"delta":0.1,"premium":0.09196446899559296,"strike":2.6674111724889826,"iv":1.0560567439485125,"gamma":0.09086284048674138,"theta":-0.0019610374580599768,"vega":0.001136728652198312,"rho":-0.0003948312085499595,"breakevenPct":35.61383241266526},{"delta":0.15,"premium":0.15210598833324968,"strike":2.8177649708331245,"iv":1.0284908844700729,"gamma":0.1036601306448733,"theta":-0.0019635489020421878,"vega":0.0012117106908602745,"rho":-0.0006018474059819103,"breakevenPct":33.35852543750313},{"delta":0.2,"premium":0.21224750767090647,"strike":2.9681187691772664,"iv":1.0009250249916333,"gamma":0.11645742080300522,"theta":-0.0019660603460243987,"vega":0.0012866927295222372,"rho":-0.0008088636034138614,"breakevenPct":31.103218462341005},{"delta":0.25,"premium":0.2723890270085632,"strike":3.1184725675214082,"iv":0.9733591655131936,"gamma":0.12925471096113714,"theta":-0.00196857179000661,"vega":0.0013616747681841998,"rho":-0.0010158798008458123,"breakevenPct":28.847911487178877},{"delta":0.3,"premium":0.33253054634622,"strike":3.26882636586555,"iv":0.945793306034754,"gamma":0.14205200111926908,"theta":-0.001971083233988821,"vega":0.0014366568068461625,"rho":-0.001222895998277763,"breakevenPct":26.59260451201675},{"delta":0.35,"premium":0.3926720656838767,"strike":3.419180164209692,"iv":0.9182274465563143,"gamma":0.154849291277401,"theta":-0.001973594677971032,"vega":0.001511638845508125,"rho":-0.0014299121957097138,"breakevenPct":24.33729753685462},{"delta":0.4,"premium":0.4528135850215335,"strike":3.569533962553834,"iv":0.8906615870778747,"gamma":0.1676465814355329,"theta":-0.0019761061219532436,"vega":0.0015866208841700878,"rho":-0.001636928393141665,"breakevenPct":22.081990561692493},{"delta":0.45,"premium":0.5129551043591902,"strike":3.7198877608979757,"iv":0.8630957275994351,"gamma":0.18044387159366482,"theta":-0.0019786175659354545,"vega":0.0016616029228320502,"rho":-0.001843944590573616,"breakevenPct":19.826683586530365},{"delta":0.5,"premium":0.573096623696847,"strike":3.8702415592421175,"iv":0.8355298681209954,"gamma":0.19324116175179676,"theta":-0.0019811290099176655,"vega":0.0017365849614940129,"rho":-0.002050960788005567,"breakevenPct":17.571376611368233},{"delta":0.55,"premium":0.6332381430345038,"strike":4.020595357586259,"iv":0.8079640086425557,"gamma":0.2060384519099287,"theta":-0.001983640453899877,"vega":0.0018115670001559755,"rho":-0.0022579769854375177,"breakevenPct":15.316069636206105},{"delta":0.6,"premium":0.6933796623721604,"strike":4.170949155930401,"iv":0.7803981491641161,"gamma":0.21883574206806056,"theta":-0.001986151897882088,"vega":0.001886549038817938,"rho":-0.0024649931828694682,"breakevenPct":13.06076266104398},{"delta":0.65,"premium":0.7535211817098173,"strike":4.321302954274543,"iv":0.7528322896856765,"gamma":0.23163303222619253,"theta":-0.001988663341864299,"vega":0.001961531077479901,"rho":-0.0026720093803014196,"breakevenPct":10.80545568588185},{"delta":0.7,"premium":0.813662701047474,"strike":4.471656752618685,"iv":0.7252664302072369,"gamma":0.24443032238432444,"theta":-0.0019911747858465103,"vega":0.0020365131161418633,"rho":-0.00287902557773337,"breakevenPct":8.550148710719725},{"delta":0.75,"premium":0.8738042203851307,"strike":4.622010550962827,"iv":0.6977005707287973,"gamma":0.25722761254245635,"theta":-0.0019936862298287213,"vega":0.0021114951548038257,"rho":-0.003086041775165321,"breakevenPct":6.294841735557593},{"delta":0.8,"premium":0.9339457397227876,"strike":4.772364349306969,"iv":0.6701347112503575,"gamma":0.27002490270058827,"theta":-0.0019961976738109323,"vega":0.0021864771934657886,"rho":-0.0032930579725972725,"breakevenPct":4.039534760395462},{"delta":0.85,"premium":0.9940872590604443,"strike":4.922718147651111,"iv":0.6425688517719179,"gamma":0.2828221928587202,"theta":-0.0019987091177931437,"vega":0.002261459232127751,"rho":-0.003500074170029223,"breakevenPct":1.784227785233334},{"delta":0.9,"premium":1.8535389404218492,"strike":5.8369080206281305,"iv":0.8310171549666675,"gamma":0.218078542427385,"theta":-0.0018820367462702684,"vega":0.0019289125177621002,"rho":-0.004338887933336895,"breakevenPct":0.4157729948429659}]}},"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"}}