{"symbol":"MOMO","url":"https://intraalpha.com/companies/MOMO","capturedAt":"2026-10-23T18:37:40.689Z","state":"ready","quote":{"symbol":"MOMO","last_price":4.52,"prev_close":4.54,"regular_close":4.52,"change":-0.02,"change_pct":-0.4405,"regular_change":-0.02,"regular_change_pct":-0.4405,"extended_change":0,"extended_change_pct":0,"bid":4.52,"ask":4.53,"bid_size":3500,"ask_size":4200,"volume":306913,"vwap":4.505879,"open":4.55,"high":4.61,"low":4.45,"close":4.52,"trade_count":2086,"last_trade_at":"2026-10-23T18:35:24.28832401Z","last_quote_at":"2026-10-23T18:37:35.770117606Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:37:36.000177814-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MOMO","fetched_at":"2026-10-23T18:37:40.104538+00:00","name":"Hello Group Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"China","description":"Momo Inc. provides mobile-based entertainment and social services in the People's Republic of China. The company is headquartered in Beijing, the People's Republic of China.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":652106000,"ebitda":1294010000,"pe_ratio":4.633,"peg_ratio":0.92,"book_value":11.34,"dividend_per_share":0,"dividend_yield":0,"eps":0.98,"revenue_ttm":10097846000,"gross_profit_ttm":3765381000,"profit_margin":0.11,"operating_margin_ttm":0.0957,"return_on_assets_ttm":0.0502,"return_on_equity_ttm":0.102,"quarterly_earnings_growth":-0.125,"quarterly_revenue_growth":-0.051,"analyst_target_price":7.8,"analyst_number":0,"beta":0.475,"fifty_two_week_high":6.92,"fifty_two_week_low":4.47,"fifty_day_ma":5.11,"two_hundred_day_ma":5.89,"shares_outstanding":103453000,"forward_pe":6.44,"price_to_sales":0.0646,"price_to_book":0.446,"ev_to_revenue":0.482,"ev_to_ebitda":2.716},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:37:40.104538+00:00"},"optionObservedAt":"2026-10-23T18:33:40.456Z","bars":[{"c":4.77,"h":4.78,"l":4.75,"n":47,"o":4.75,"t":"2026-10-16T13:30:00Z","v":5892,"vw":4.760039},{"c":4.745,"h":4.76,"l":4.74,"n":71,"o":4.76,"t":"2026-10-16T13:35:00Z","v":9141,"vw":4.754264},{"c":4.75,"h":4.75,"l":4.735,"n":61,"o":4.74,"t":"2026-10-16T13:40:00Z","v":5080,"vw":4.741034},{"c":4.76,"h":4.76,"l":4.75,"n":25,"o":4.75,"t":"2026-10-16T13:45:00Z","v":1979,"vw":4.753194},{"c":4.78,"h":4.78,"l":4.755,"n":37,"o":4.755,"t":"2026-10-16T13:50:00Z","v":4208,"vw":4.761437},{"c":4.78,"h":4.79,"l":4.78,"n":44,"o":4.78,"t":"2026-10-16T13:55:00Z","v":9029,"vw":4.78255},{"c":4.76,"h":4.775,"l":4.76,"n":26,"o":4.775,"t":"2026-10-16T14:00:00Z","v":2677,"vw":4.770431},{"c":4.765,"h":4.77,"l":4.762,"n":12,"o":4.77,"t":"2026-10-16T14:05:00Z","v":1344,"vw":4.764212},{"c":4.765,"h":4.765,"l":4.76,"n":50,"o":4.765,"t":"2026-10-16T14:10:00Z","v":6119,"vw":4.761138},{"c":4.76,"h":4.765,"l":4.76,"n":20,"o":4.765,"t":"2026-10-16T14:15:00Z","v":6305,"vw":4.764571},{"c":4.765,"h":4.765,"l":4.76,"n":15,"o":4.76,"t":"2026-10-16T14:20:00Z","v":603,"vw":4.761667},{"c":4.755,"h":4.76,"l":4.755,"n":30,"o":4.76,"t":"2026-10-16T14:25:00Z","v":3284,"vw":4.757037},{"c":4.755,"h":4.755,"l":4.755,"n":2,"o":4.755,"t":"2026-10-16T14:30:00Z","v":133,"vw":4.755},{"c":4.76,"h":4.76,"l":4.755,"n":31,"o":4.755,"t":"2026-10-16T14:35:00Z","v":2342,"vw":4.755528},{"c":4.76,"h":4.76,"l":4.75,"n":14,"o":4.76,"t":"2026-10-16T14:40:00Z","v":1839,"vw":4.755333},{"c":4.7512,"h":4.76,"l":4.7512,"n":10,"o":4.76,"t":"2026-10-16T14:45:00Z","v":480,"vw":4.755014},{"c":4.755,"h":4.76,"l":4.755,"n":15,"o":4.76,"t":"2026-10-16T14:50:00Z","v":1394,"vw":4.755474},{"c":4.755,"h":4.765,"l":4.755,"n":70,"o":4.755,"t":"2026-10-16T14:55:00Z","v":9476,"vw":4.759253},{"c":4.76,"h":4.76,"l":4.75,"n":21,"o":4.755,"t":"2026-10-16T15:00:00Z","v":2641,"vw":4.758096},{"c":4.75,"h":4.7512,"l":4.75,"n":29,"o":4.7512,"t":"2026-10-16T15:05:00Z","v":2329,"vw":4.750114},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-10-16T15:10:00Z","v":133,"vw":4.75},{"c":4.755,"h":4.755,"l":4.755,"n":2,"o":4.755,"t":"2026-10-16T15:15:00Z","v":156,"vw":4.755},{"c":4.76,"h":4.76,"l":4.76,"n":4,"o":4.76,"t":"2026-10-16T15:25:00Z","v":172,"vw":4.76},{"c":4.755,"h":4.76,"l":4.755,"n":6,"o":4.76,"t":"2026-10-16T15:30:00Z","v":512,"vw":4.756188},{"c":4.7504,"h":4.755,"l":4.7504,"n":13,"o":4.755,"t":"2026-10-16T15:35:00Z","v":5619,"vw":4.750771},{"c":4.75,"h":4.755,"l":4.75,"n":7,"o":4.755,"t":"2026-10-16T15:40:00Z","v":542,"vw":4.754074},{"c":4.755,"h":4.76,"l":4.75,"n":12,"o":4.75,"t":"2026-10-16T15:50:00Z","v":868,"vw":4.754624},{"c":4.735,"h":4.75,"l":4.735,"n":78,"o":4.75,"t":"2026-10-16T15:55:00Z","v":13221,"vw":4.746124},{"c":4.735,"h":4.74,"l":4.735,"n":15,"o":4.74,"t":"2026-10-16T16:00:00Z","v":7635,"vw":4.73942},{"c":4.735,"h":4.74,"l":4.735,"n":23,"o":4.735,"t":"2026-10-16T16:05:00Z","v":7503,"vw":4.738461},{"c":4.745,"h":4.745,"l":4.74,"n":16,"o":4.74,"t":"2026-10-16T16:10:00Z","v":2310,"vw":4.740476},{"c":4.745,"h":4.745,"l":4.745,"n":7,"o":4.745,"t":"2026-10-16T16:15:00Z","v":286,"vw":4.745},{"c":4.745,"h":4.745,"l":4.745,"n":5,"o":4.745,"t":"2026-10-16T16:20:00Z","v":407,"vw":4.745},{"c":4.745,"h":4.75,"l":4.745,"n":8,"o":4.75,"t":"2026-10-16T16:25:00Z","v":1001,"vw":4.746025},{"c":4.735,"h":4.745,"l":4.735,"n":60,"o":4.745,"t":"2026-10-16T16:30:00Z","v":6517,"vw":4.74},{"c":4.735,"h":4.7395,"l":4.735,"n":15,"o":4.735,"t":"2026-10-16T16:35:00Z","v":6829,"vw":4.735134},{"c":4.735,"h":4.74,"l":4.735,"n":6,"o":4.735,"t":"2026-10-16T16:40:00Z","v":432,"vw":4.737469},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-16T16:45:00Z","v":312,"vw":4.735},{"c":4.735,"h":4.735,"l":4.73,"n":43,"o":4.73,"t":"2026-10-16T17:00:00Z","v":8583,"vw":4.730965},{"c":4.73,"h":4.735,"l":4.73,"n":12,"o":4.735,"t":"2026-10-16T17:05:00Z","v":1901,"vw":4.734422},{"c":4.735,"h":4.735,"l":4.735,"n":3,"o":4.735,"t":"2026-10-16T17:10:00Z","v":174,"vw":4.735},{"c":4.725,"h":4.73,"l":4.725,"n":56,"o":4.73,"t":"2026-10-16T17:20:00Z","v":7208,"vw":4.728999},{"c":4.73,"h":4.73,"l":4.7205,"n":10,"o":4.725,"t":"2026-10-16T17:25:00Z","v":7600,"vw":4.721541},{"c":4.725,"h":4.73,"l":4.725,"n":9,"o":4.725,"t":"2026-10-16T17:30:00Z","v":1036,"vw":4.7275},{"c":4.735,"h":4.735,"l":4.73,"n":29,"o":4.73,"t":"2026-10-16T17:40:00Z","v":3828,"vw":4.731253},{"c":4.73,"h":4.735,"l":4.73,"n":17,"o":4.73,"t":"2026-10-16T17:45:00Z","v":1360,"vw":4.73375},{"c":4.73,"h":4.735,"l":4.73,"n":19,"o":4.73,"t":"2026-10-16T17:50:00Z","v":1978,"vw":4.730526},{"c":4.725,"h":4.73,"l":4.725,"n":33,"o":4.73,"t":"2026-10-16T17:55:00Z","v":3862,"vw":4.72986},{"c":4.715,"h":4.725,"l":4.715,"n":33,"o":4.725,"t":"2026-10-16T18:00:00Z","v":6237,"vw":4.717602},{"c":4.715,"h":4.7177,"l":4.705,"n":111,"o":4.715,"t":"2026-10-16T18:05:00Z","v":27209,"vw":4.711021},{"c":4.715,"h":4.72,"l":4.715,"n":24,"o":4.715,"t":"2026-10-16T18:10:00Z","v":2619,"vw":4.715213},{"c":4.715,"h":4.715,"l":4.715,"n":25,"o":4.715,"t":"2026-10-16T18:15:00Z","v":7597,"vw":4.715},{"c":4.7,"h":4.71,"l":4.7,"n":86,"o":4.71,"t":"2026-10-16T18:20:00Z","v":7684,"vw":4.707702},{"c":4.695,"h":4.71,"l":4.695,"n":65,"o":4.705,"t":"2026-10-16T18:25:00Z","v":13784,"vw":4.699016},{"c":4.695,"h":4.695,"l":4.69,"n":18,"o":4.695,"t":"2026-10-16T18:30:00Z","v":1411,"vw":4.693889},{"c":4.7,"h":4.7,"l":4.69,"n":38,"o":4.69,"t":"2026-10-16T18:35:00Z","v":4733,"vw":4.693728},{"c":4.7,"h":4.7,"l":4.69,"n":33,"o":4.695,"t":"2026-10-16T18:40:00Z","v":3902,"vw":4.694793},{"c":4.695,"h":4.695,"l":4.695,"n":14,"o":4.695,"t":"2026-10-16T18:45:00Z","v":2070,"vw":4.695},{"c":4.695,"h":4.695,"l":4.69,"n":16,"o":4.695,"t":"2026-10-16T18:50:00Z","v":2324,"vw":4.694763},{"c":4.695,"h":4.695,"l":4.69,"n":30,"o":4.695,"t":"2026-10-16T18:55:00Z","v":4036,"vw":4.693392},{"c":4.695,"h":4.695,"l":4.69,"n":70,"o":4.695,"t":"2026-10-16T19:00:00Z","v":10793,"vw":4.693156},{"c":4.695,"h":4.695,"l":4.69,"n":33,"o":4.695,"t":"2026-10-16T19:05:00Z","v":2318,"vw":4.69266},{"c":4.695,"h":4.7,"l":4.69,"n":44,"o":4.69,"t":"2026-10-16T19:10:00Z","v":9752,"vw":4.695676},{"c":4.695,"h":4.695,"l":4.69,"n":55,"o":4.695,"t":"2026-10-16T19:15:00Z","v":6776,"vw":4.693148},{"c":4.695,"h":4.695,"l":4.69,"n":37,"o":4.695,"t":"2026-10-16T19:20:00Z","v":2464,"vw":4.693684},{"c":4.685,"h":4.695,"l":4.685,"n":146,"o":4.695,"t":"2026-10-16T19:25:00Z","v":23162,"vw":4.688317},{"c":4.685,"h":4.69,"l":4.68,"n":72,"o":4.685,"t":"2026-10-16T19:30:00Z","v":11546,"vw":4.686074},{"c":4.675,"h":4.685,"l":4.67,"n":128,"o":4.685,"t":"2026-10-16T19:35:00Z","v":18888,"vw":4.677167},{"c":4.68,"h":4.68,"l":4.67,"n":119,"o":4.675,"t":"2026-10-16T19:40:00Z","v":14699,"vw":4.676014},{"c":4.675,"h":4.68,"l":4.67,"n":100,"o":4.675,"t":"2026-10-16T19:45:00Z","v":16548,"vw":4.675714},{"c":4.685,"h":4.685,"l":4.67,"n":189,"o":4.675,"t":"2026-10-16T19:50:00Z","v":25206,"vw":4.674562},{"c":4.68,"h":4.7,"l":4.68,"n":524,"o":4.685,"t":"2026-10-16T19:55:00Z","v":82495,"vw":4.686306},{"c":4.69,"h":4.69,"l":4.69,"n":10,"o":4.69,"t":"2026-10-16T20:00:00Z","v":39117,"vw":4.69},{"c":4.73,"h":4.76,"l":4.69,"n":114,"o":4.69,"t":"2026-10-19T13:30:00Z","v":13334,"vw":4.721678},{"c":4.735,"h":4.735,"l":4.73,"n":34,"o":4.735,"t":"2026-10-19T13:35:00Z","v":3676,"vw":4.732354},{"c":4.735,"h":4.74,"l":4.735,"n":15,"o":4.74,"t":"2026-10-19T13:40:00Z","v":841,"vw":4.737931},{"c":4.725,"h":4.74,"l":4.72,"n":121,"o":4.74,"t":"2026-10-19T13:45:00Z","v":10859,"vw":4.726522},{"c":4.72,"h":4.73,"l":4.72,"n":44,"o":4.725,"t":"2026-10-19T13:50:00Z","v":3973,"vw":4.72363},{"c":4.7299,"h":4.7299,"l":4.715,"n":89,"o":4.72,"t":"2026-10-19T13:55:00Z","v":9880,"vw":4.721019},{"c":4.725,"h":4.73,"l":4.72,"n":44,"o":4.725,"t":"2026-10-19T14:00:00Z","v":4709,"vw":4.72677},{"c":4.73,"h":4.73,"l":4.725,"n":6,"o":4.725,"t":"2026-10-19T14:05:00Z","v":320,"vw":4.7275},{"c":4.735,"h":4.735,"l":4.725,"n":28,"o":4.73,"t":"2026-10-19T14:10:00Z","v":2036,"vw":4.729582},{"c":4.74,"h":4.74,"l":4.74,"n":8,"o":4.74,"t":"2026-10-19T14:15:00Z","v":406,"vw":4.74},{"c":4.74,"h":4.74,"l":4.73,"n":49,"o":4.74,"t":"2026-10-19T14:20:00Z","v":1739,"vw":4.733347},{"c":4.73,"h":4.74,"l":4.73,"n":64,"o":4.74,"t":"2026-10-19T14:25:00Z","v":6288,"vw":4.731629},{"c":4.73,"h":4.73,"l":4.725,"n":18,"o":4.73,"t":"2026-10-19T14:30:00Z","v":3114,"vw":4.726298},{"c":4.73,"h":4.73,"l":4.7201,"n":30,"o":4.725,"t":"2026-10-19T14:35:00Z","v":1744,"vw":4.727922},{"c":4.73,"h":4.73,"l":4.73,"n":18,"o":4.73,"t":"2026-10-19T14:40:00Z","v":1175,"vw":4.73},{"c":4.73,"h":4.73,"l":4.72,"n":54,"o":4.725,"t":"2026-10-19T14:45:00Z","v":17769,"vw":4.722109},{"c":4.725,"h":4.73,"l":4.72,"n":22,"o":4.73,"t":"2026-10-19T14:50:00Z","v":1260,"vw":4.724},{"c":4.725,"h":4.73,"l":4.72,"n":15,"o":4.72,"t":"2026-10-19T14:55:00Z","v":693,"vw":4.725381},{"c":4.715,"h":4.73,"l":4.715,"n":83,"o":4.73,"t":"2026-10-19T15:00:00Z","v":9041,"vw":4.719987},{"c":4.715,"h":4.715,"l":4.71,"n":24,"o":4.715,"t":"2026-10-19T15:05:00Z","v":3151,"vw":4.714797},{"c":4.715,"h":4.72,"l":4.71,"n":61,"o":4.715,"t":"2026-10-19T15:10:00Z","v":11416,"vw":4.713563},{"c":4.725,"h":4.7299,"l":4.7103,"n":36,"o":4.7103,"t":"2026-10-19T15:15:00Z","v":4963,"vw":4.720972},{"c":4.725,"h":4.73,"l":4.725,"n":25,"o":4.73,"t":"2026-10-19T15:20:00Z","v":3098,"vw":4.725172},{"c":4.725,"h":4.73,"l":4.725,"n":14,"o":4.725,"t":"2026-10-19T15:25:00Z","v":1006,"vw":4.725528},{"c":4.725,"h":4.73,"l":4.72,"n":16,"o":4.73,"t":"2026-10-19T15:30:00Z","v":1498,"vw":4.723297},{"c":4.73,"h":4.73,"l":4.72,"n":24,"o":4.725,"t":"2026-10-19T15:35:00Z","v":2155,"vw":4.726508},{"c":4.73,"h":4.73,"l":4.725,"n":19,"o":4.725,"t":"2026-10-19T15:40:00Z","v":2403,"vw":4.725671},{"c":4.73,"h":4.73,"l":4.72,"n":28,"o":4.725,"t":"2026-10-19T15:45:00Z","v":1780,"vw":4.726627},{"c":4.73,"h":4.73,"l":4.725,"n":7,"o":4.725,"t":"2026-10-19T15:50:00Z","v":357,"vw":4.728333},{"c":4.73,"h":4.73,"l":4.725,"n":21,"o":4.725,"t":"2026-10-19T15:55:00Z","v":3264,"vw":4.728064},{"c":4.715,"h":4.73,"l":4.71,"n":126,"o":4.725,"t":"2026-10-19T16:00:00Z","v":19305,"vw":4.718712},{"c":4.71,"h":4.715,"l":4.71,"n":14,"o":4.71,"t":"2026-10-19T16:05:00Z","v":1037,"vw":4.711171},{"c":4.71,"h":4.715,"l":4.7,"n":71,"o":4.71,"t":"2026-10-19T16:10:00Z","v":12047,"vw":4.708956},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-10-19T16:15:00Z","v":701,"vw":4.71},{"c":4.715,"h":4.715,"l":4.715,"n":2,"o":4.715,"t":"2026-10-19T16:20:00Z","v":208,"vw":4.715},{"c":4.715,"h":4.72,"l":4.715,"n":20,"o":4.715,"t":"2026-10-19T16:25:00Z","v":2685,"vw":4.717},{"c":4.71,"h":4.71,"l":4.71,"n":8,"o":4.71,"t":"2026-10-19T16:30:00Z","v":312,"vw":4.71},{"c":4.715,"h":4.72,"l":4.71,"n":15,"o":4.71,"t":"2026-10-19T16:35:00Z","v":1870,"vw":4.714221},{"c":4.7112,"h":4.72,"l":4.7112,"n":11,"o":4.715,"t":"2026-10-19T16:40:00Z","v":1384,"vw":4.71783},{"c":4.72,"h":4.72,"l":4.71,"n":27,"o":4.71,"t":"2026-10-19T16:45:00Z","v":2703,"vw":4.71474},{"c":4.72,"h":4.72,"l":4.71,"n":22,"o":4.71,"t":"2026-10-19T16:50:00Z","v":1032,"vw":4.71625},{"c":4.715,"h":4.72,"l":4.715,"n":7,"o":4.72,"t":"2026-10-19T16:55:00Z","v":618,"vw":4.718247},{"c":4.72,"h":4.72,"l":4.71,"n":19,"o":4.71,"t":"2026-10-19T17:00:00Z","v":2091,"vw":4.713439},{"c":4.705,"h":4.72,"l":4.705,"n":82,"o":4.72,"t":"2026-10-19T17:05:00Z","v":8538,"vw":4.710728},{"c":4.695,"h":4.7,"l":4.69,"n":88,"o":4.7,"t":"2026-10-19T17:10:00Z","v":12759,"vw":4.695915},{"c":4.695,"h":4.695,"l":4.69,"n":6,"o":4.69,"t":"2026-10-19T17:15:00Z","v":800,"vw":4.691875},{"c":4.695,"h":4.695,"l":4.69,"n":7,"o":4.695,"t":"2026-10-19T17:20:00Z","v":997,"vw":4.691875},{"c":4.695,"h":4.695,"l":4.6928,"n":10,"o":4.695,"t":"2026-10-19T17:25:00Z","v":850,"vw":4.694686},{"c":4.7,"h":4.7,"l":4.69,"n":21,"o":4.695,"t":"2026-10-19T17:30:00Z","v":2398,"vw":4.694733},{"c":4.695,"h":4.7,"l":4.695,"n":19,"o":4.7,"t":"2026-10-19T17:35:00Z","v":2055,"vw":4.695976},{"c":4.7,"h":4.705,"l":4.695,"n":81,"o":4.695,"t":"2026-10-19T17:40:00Z","v":12971,"vw":4.699963},{"c":4.7,"h":4.7,"l":4.695,"n":22,"o":4.7,"t":"2026-10-19T17:45:00Z","v":1609,"vw":4.697143},{"c":4.7,"h":4.7,"l":4.695,"n":22,"o":4.7,"t":"2026-10-19T17:50:00Z","v":1230,"vw":4.698182},{"c":4.7,"h":4.705,"l":4.7,"n":54,"o":4.7,"t":"2026-10-19T17:55:00Z","v":7287,"vw":4.70075},{"c":4.7,"h":4.705,"l":4.7,"n":53,"o":4.705,"t":"2026-10-19T18:00:00Z","v":8310,"vw":4.700134},{"c":4.7,"h":4.7,"l":4.7,"n":10,"o":4.7,"t":"2026-10-19T18:05:00Z","v":467,"vw":4.7},{"c":4.705,"h":4.71,"l":4.705,"n":44,"o":4.7077,"t":"2026-10-19T18:10:00Z","v":1414,"vw":4.706079},{"c":4.71,"h":4.71,"l":4.71,"n":6,"o":4.71,"t":"2026-10-19T18:15:00Z","v":406,"vw":4.71},{"c":4.7099,"h":4.71,"l":4.7,"n":23,"o":4.7,"t":"2026-10-19T18:20:00Z","v":2184,"vw":4.703833},{"c":4.705,"h":4.71,"l":4.7,"n":43,"o":4.705,"t":"2026-10-19T18:25:00Z","v":6494,"vw":4.705024},{"c":4.71,"h":4.71,"l":4.7,"n":18,"o":4.7,"t":"2026-10-19T18:30:00Z","v":1528,"vw":4.705417},{"c":4.705,"h":4.71,"l":4.7,"n":27,"o":4.71,"t":"2026-10-19T18:35:00Z","v":1569,"vw":4.706809},{"c":4.71,"h":4.71,"l":4.7,"n":15,"o":4.71,"t":"2026-10-19T18:40:00Z","v":1358,"vw":4.7085},{"c":4.7,"h":4.71,"l":4.7,"n":32,"o":4.705,"t":"2026-10-19T18:45:00Z","v":6292,"vw":4.702733},{"c":4.705,"h":4.71,"l":4.705,"n":30,"o":4.71,"t":"2026-10-19T18:50:00Z","v":1488,"vw":4.706547},{"c":4.71,"h":4.71,"l":4.7,"n":19,"o":4.71,"t":"2026-10-19T18:55:00Z","v":1492,"vw":4.705534},{"c":4.705,"h":4.71,"l":4.7,"n":19,"o":4.71,"t":"2026-10-19T19:00:00Z","v":1887,"vw":4.705657},{"c":4.695,"h":4.71,"l":4.695,"n":124,"o":4.705,"t":"2026-10-19T19:05:00Z","v":11432,"vw":4.700958},{"c":4.695,"h":4.7,"l":4.69,"n":26,"o":4.695,"t":"2026-10-19T19:15:00Z","v":4881,"vw":4.694508},{"c":4.695,"h":4.695,"l":4.69,"n":19,"o":4.69,"t":"2026-10-19T19:20:00Z","v":1158,"vw":4.6945},{"c":4.695,"h":4.7,"l":4.695,"n":39,"o":4.695,"t":"2026-10-19T19:25:00Z","v":2165,"vw":4.697037},{"c":4.7,"h":4.7,"l":4.69,"n":47,"o":4.695,"t":"2026-10-19T19:30:00Z","v":3879,"vw":4.695108},{"c":4.7,"h":4.7,"l":4.695,"n":41,"o":4.695,"t":"2026-10-19T19:35:00Z","v":2331,"vw":4.698178},{"c":4.7,"h":4.7,"l":4.69,"n":43,"o":4.695,"t":"2026-10-19T19:40:00Z","v":3611,"vw":4.697917},{"c":4.69,"h":4.7,"l":4.69,"n":69,"o":4.69,"t":"2026-10-19T19:45:00Z","v":6208,"vw":4.696924},{"c":4.7,"h":4.7,"l":4.695,"n":148,"o":4.695,"t":"2026-10-19T19:50:00Z","v":6654,"vw":4.69733},{"c":4.68,"h":4.7,"l":4.68,"n":357,"o":4.695,"t":"2026-10-19T19:55:00Z","v":36253,"vw":4.691068},{"c":4.69,"h":4.69,"l":4.69,"n":10,"o":4.69,"t":"2026-10-19T20:00:00Z","v":15296,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T13:25:00Z","v":300,"vw":4.7},{"c":4.675,"h":4.7,"l":4.67,"n":118,"o":4.68,"t":"2026-10-20T13:30:00Z","v":24639,"vw":4.679397},{"c":4.685,"h":4.685,"l":4.675,"n":42,"o":4.675,"t":"2026-10-20T13:35:00Z","v":4709,"vw":4.680753},{"c":4.68,"h":4.69,"l":4.68,"n":25,"o":4.69,"t":"2026-10-20T13:40:00Z","v":2562,"vw":4.683285},{"c":4.69,"h":4.69,"l":4.68,"n":16,"o":4.68,"t":"2026-10-20T13:45:00Z","v":3625,"vw":4.681182},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-20T13:50:00Z","v":100,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":2,"o":4.69,"t":"2026-10-20T13:55:00Z","v":101,"vw":4.69},{"c":4.685,"h":4.685,"l":4.685,"n":3,"o":4.685,"t":"2026-10-20T14:00:00Z","v":103,"vw":4.685},{"c":4.685,"h":4.69,"l":4.685,"n":9,"o":4.685,"t":"2026-10-20T14:05:00Z","v":480,"vw":4.687353},{"c":4.685,"h":4.685,"l":4.685,"n":11,"o":4.685,"t":"2026-10-20T14:10:00Z","v":638,"vw":4.685},{"c":4.68,"h":4.68,"l":4.675,"n":49,"o":4.68,"t":"2026-10-20T14:15:00Z","v":3889,"vw":4.679461},{"c":4.6721,"h":4.675,"l":4.6721,"n":9,"o":4.675,"t":"2026-10-20T14:20:00Z","v":2613,"vw":4.672483},{"c":4.69,"h":4.69,"l":4.6742,"n":65,"o":4.68,"t":"2026-10-20T14:25:00Z","v":4871,"vw":4.683876},{"c":4.685,"h":4.69,"l":4.685,"n":4,"o":4.69,"t":"2026-10-20T14:30:00Z","v":252,"vw":4.687778},{"c":4.68,"h":4.69,"l":4.68,"n":37,"o":4.685,"t":"2026-10-20T14:35:00Z","v":3460,"vw":4.683319},{"c":4.68,"h":4.685,"l":4.68,"n":28,"o":4.68,"t":"2026-10-20T14:40:00Z","v":3040,"vw":4.680511},{"c":4.68,"h":4.685,"l":4.68,"n":53,"o":4.68,"t":"2026-10-20T14:45:00Z","v":3402,"vw":4.680162},{"c":4.68,"h":4.68,"l":4.68,"n":5,"o":4.68,"t":"2026-10-20T14:55:00Z","v":309,"vw":4.68},{"c":4.675,"h":4.68,"l":4.675,"n":7,"o":4.68,"t":"2026-10-20T15:00:00Z","v":511,"vw":4.678368},{"c":4.68,"h":4.68,"l":4.675,"n":15,"o":4.675,"t":"2026-10-20T15:05:00Z","v":922,"vw":4.67746},{"c":4.67,"h":4.68,"l":4.67,"n":57,"o":4.68,"t":"2026-10-20T15:10:00Z","v":4695,"vw":4.671786},{"c":4.675,"h":4.675,"l":4.675,"n":5,"o":4.675,"t":"2026-10-20T15:15:00Z","v":788,"vw":4.675},{"c":4.67,"h":4.67,"l":4.67,"n":13,"o":4.67,"t":"2026-10-20T15:20:00Z","v":814,"vw":4.67},{"c":4.66,"h":4.66,"l":4.66,"n":3,"o":4.66,"t":"2026-10-20T15:30:00Z","v":105,"vw":4.66},{"c":4.665,"h":4.665,"l":4.66,"n":10,"o":4.66,"t":"2026-10-20T15:35:00Z","v":1424,"vw":4.664114},{"c":4.675,"h":4.675,"l":4.665,"n":27,"o":4.67,"t":"2026-10-20T15:40:00Z","v":5868,"vw":4.669398},{"c":4.67,"h":4.67,"l":4.67,"n":14,"o":4.67,"t":"2026-10-20T15:45:00Z","v":2582,"vw":4.67},{"c":4.67,"h":4.67,"l":4.66,"n":4,"o":4.66,"t":"2026-10-20T15:55:00Z","v":529,"vw":4.665},{"c":4.655,"h":4.66,"l":4.65,"n":25,"o":4.66,"t":"2026-10-20T16:00:00Z","v":2690,"vw":4.6552},{"c":4.655,"h":4.66,"l":4.655,"n":8,"o":4.655,"t":"2026-10-20T16:05:00Z","v":607,"vw":4.65585},{"c":4.6595,"h":4.6595,"l":4.65,"n":36,"o":4.655,"t":"2026-10-20T16:10:00Z","v":8624,"vw":4.653882},{"c":4.655,"h":4.66,"l":4.655,"n":13,"o":4.655,"t":"2026-10-20T16:15:00Z","v":1726,"vw":4.655623},{"c":4.655,"h":4.655,"l":4.655,"n":12,"o":4.655,"t":"2026-10-20T16:20:00Z","v":3000,"vw":4.655},{"c":4.655,"h":4.655,"l":4.655,"n":2,"o":4.655,"t":"2026-10-20T16:25:00Z","v":248,"vw":4.655},{"c":4.655,"h":4.655,"l":4.655,"n":6,"o":4.655,"t":"2026-10-20T16:30:00Z","v":970,"vw":4.655},{"c":4.66,"h":4.66,"l":4.655,"n":7,"o":4.66,"t":"2026-10-20T16:35:00Z","v":667,"vw":4.6575},{"c":4.655,"h":4.66,"l":4.655,"n":12,"o":4.66,"t":"2026-10-20T16:40:00Z","v":1127,"vw":4.655933},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-10-20T16:45:00Z","v":200,"vw":4.655},{"c":4.655,"h":4.655,"l":4.65,"n":7,"o":4.65,"t":"2026-10-20T16:50:00Z","v":624,"vw":4.653135},{"c":4.655,"h":4.66,"l":4.655,"n":4,"o":4.66,"t":"2026-10-20T16:55:00Z","v":300,"vw":4.6575},{"c":4.66,"h":4.66,"l":4.655,"n":4,"o":4.655,"t":"2026-10-20T17:00:00Z","v":1573,"vw":4.655328},{"c":4.65,"h":4.655,"l":4.65,"n":7,"o":4.65,"t":"2026-10-20T17:05:00Z","v":1509,"vw":4.650333},{"c":4.655,"h":4.66,"l":4.65,"n":13,"o":4.66,"t":"2026-10-20T17:10:00Z","v":3544,"vw":4.65079},{"c":4.655,"h":4.655,"l":4.655,"n":12,"o":4.655,"t":"2026-10-20T17:15:00Z","v":1024,"vw":4.655},{"c":4.655,"h":4.66,"l":4.655,"n":14,"o":4.655,"t":"2026-10-20T17:20:00Z","v":1840,"vw":4.657984},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-20T17:30:00Z","v":100,"vw":4.65},{"c":4.6542,"h":4.66,"l":4.6542,"n":5,"o":4.655,"t":"2026-10-20T17:35:00Z","v":1011,"vw":4.656936},{"c":4.6591,"h":4.6591,"l":4.6591,"n":2,"o":4.6591,"t":"2026-10-20T17:40:00Z","v":1510,"vw":4.6591},{"c":4.655,"h":4.655,"l":4.65,"n":11,"o":4.655,"t":"2026-10-20T17:45:00Z","v":1746,"vw":4.653108},{"c":4.655,"h":4.655,"l":4.655,"n":3,"o":4.655,"t":"2026-10-20T17:50:00Z","v":225,"vw":4.655},{"c":4.655,"h":4.66,"l":4.655,"n":7,"o":4.66,"t":"2026-10-20T17:55:00Z","v":451,"vw":4.656667},{"c":4.655,"h":4.655,"l":4.65,"n":17,"o":4.65,"t":"2026-10-20T18:00:00Z","v":7292,"vw":4.652798},{"c":4.655,"h":4.655,"l":4.655,"n":7,"o":4.655,"t":"2026-10-20T18:05:00Z","v":1010,"vw":4.655},{"c":4.655,"h":4.655,"l":4.655,"n":1,"o":4.655,"t":"2026-10-20T18:10:00Z","v":100,"vw":4.655},{"c":4.645,"h":4.655,"l":4.645,"n":62,"o":4.655,"t":"2026-10-20T18:15:00Z","v":16859,"vw":4.649074},{"c":4.64,"h":4.6499,"l":4.64,"n":6,"o":4.6499,"t":"2026-10-20T18:20:00Z","v":640,"vw":4.646266},{"c":4.645,"h":4.6486,"l":4.64,"n":12,"o":4.645,"t":"2026-10-20T18:25:00Z","v":1447,"vw":4.644714},{"c":4.645,"h":4.645,"l":4.645,"n":9,"o":4.645,"t":"2026-10-20T18:30:00Z","v":1702,"vw":4.645},{"c":4.63,"h":4.645,"l":4.63,"n":71,"o":4.645,"t":"2026-10-20T18:35:00Z","v":16543,"vw":4.639613},{"c":4.625,"h":4.63,"l":4.625,"n":37,"o":4.63,"t":"2026-10-20T18:40:00Z","v":5865,"vw":4.628893},{"c":4.625,"h":4.625,"l":4.625,"n":2,"o":4.625,"t":"2026-10-20T18:45:00Z","v":1004,"vw":4.625},{"c":4.625,"h":4.625,"l":4.6212,"n":7,"o":4.6212,"t":"2026-10-20T18:50:00Z","v":1460,"vw":4.624476},{"c":4.625,"h":4.625,"l":4.625,"n":7,"o":4.625,"t":"2026-10-20T18:55:00Z","v":703,"vw":4.625},{"c":4.625,"h":4.63,"l":4.625,"n":30,"o":4.625,"t":"2026-10-20T19:00:00Z","v":5042,"vw":4.625134},{"c":4.629,"h":4.629,"l":4.629,"n":2,"o":4.629,"t":"2026-10-20T19:05:00Z","v":788,"vw":4.629},{"c":4.625,"h":4.625,"l":4.62,"n":7,"o":4.625,"t":"2026-10-20T19:10:00Z","v":651,"vw":4.623},{"c":4.625,"h":4.625,"l":4.62,"n":5,"o":4.62,"t":"2026-10-20T19:20:00Z","v":449,"vw":4.621667},{"c":4.625,"h":4.625,"l":4.625,"n":14,"o":4.625,"t":"2026-10-20T19:25:00Z","v":1273,"vw":4.625},{"c":4.63,"h":4.63,"l":4.62,"n":89,"o":4.625,"t":"2026-10-20T19:30:00Z","v":15901,"vw":4.62968},{"c":4.635,"h":4.635,"l":4.63,"n":47,"o":4.635,"t":"2026-10-20T19:35:00Z","v":2453,"vw":4.634272},{"c":4.635,"h":4.635,"l":4.63,"n":51,"o":4.635,"t":"2026-10-20T19:40:00Z","v":2523,"vw":4.634517},{"c":4.65,"h":4.655,"l":4.635,"n":173,"o":4.6399,"t":"2026-10-20T19:45:00Z","v":33670,"vw":4.644808},{"c":4.65,"h":4.655,"l":4.65,"n":37,"o":4.65,"t":"2026-10-20T19:50:00Z","v":2365,"vw":4.652525},{"c":4.66,"h":4.66,"l":4.645,"n":271,"o":4.65,"t":"2026-10-20T19:55:00Z","v":37422,"vw":4.65178},{"c":4.65,"h":4.65,"l":4.65,"n":15,"o":4.65,"t":"2026-10-20T20:00:00Z","v":26452,"vw":4.65},{"c":4.601,"h":4.62,"l":4.6,"n":13,"o":4.62,"t":"2026-10-21T13:25:00Z","v":884,"vw":4.603523},{"c":4.575,"h":4.62,"l":4.56,"n":197,"o":4.61,"t":"2026-10-21T13:30:00Z","v":40335,"vw":4.600365},{"c":4.6,"h":4.61,"l":4.57,"n":174,"o":4.57,"t":"2026-10-21T13:35:00Z","v":18979,"vw":4.587753},{"c":4.59,"h":4.6,"l":4.59,"n":66,"o":4.6,"t":"2026-10-21T13:40:00Z","v":3188,"vw":4.595372},{"c":4.57,"h":4.59,"l":4.57,"n":123,"o":4.59,"t":"2026-10-21T13:45:00Z","v":112424,"vw":4.579951},{"c":4.555,"h":4.569,"l":4.555,"n":105,"o":4.565,"t":"2026-10-21T13:50:00Z","v":16839,"vw":4.561219},{"c":4.55,"h":4.56,"l":4.55,"n":66,"o":4.56,"t":"2026-10-21T13:55:00Z","v":4068,"vw":4.552425},{"c":4.56,"h":4.56,"l":4.55,"n":95,"o":4.55,"t":"2026-10-21T14:00:00Z","v":8908,"vw":4.554628},{"c":4.55,"h":4.56,"l":4.54,"n":90,"o":4.55,"t":"2026-10-21T14:05:00Z","v":15980,"vw":4.549724},{"c":4.555,"h":4.555,"l":4.55,"n":40,"o":4.5505,"t":"2026-10-21T14:10:00Z","v":4242,"vw":4.552617},{"c":4.5499,"h":4.55,"l":4.545,"n":25,"o":4.55,"t":"2026-10-21T14:15:00Z","v":3610,"vw":4.549302},{"c":4.54,"h":4.548,"l":4.54,"n":33,"o":4.545,"t":"2026-10-21T14:20:00Z","v":4941,"vw":4.545234},{"c":4.535,"h":4.55,"l":4.53,"n":79,"o":4.545,"t":"2026-10-21T14:25:00Z","v":23321,"vw":4.540077},{"c":4.535,"h":4.54,"l":4.5308,"n":30,"o":4.54,"t":"2026-10-21T14:30:00Z","v":4674,"vw":4.534161},{"c":4.535,"h":4.54,"l":4.53,"n":27,"o":4.54,"t":"2026-10-21T14:35:00Z","v":4191,"vw":4.537634},{"c":4.535,"h":4.535,"l":4.535,"n":8,"o":4.535,"t":"2026-10-21T14:40:00Z","v":413,"vw":4.535},{"c":4.535,"h":4.536,"l":4.53,"n":44,"o":4.536,"t":"2026-10-21T14:45:00Z","v":8826,"vw":4.532728},{"c":4.535,"h":4.54,"l":4.53,"n":65,"o":4.535,"t":"2026-10-21T14:50:00Z","v":7418,"vw":4.537229},{"c":4.5395,"h":4.54,"l":4.535,"n":13,"o":4.535,"t":"2026-10-21T14:55:00Z","v":1235,"vw":4.537287},{"c":4.5488,"h":4.5488,"l":4.53,"n":51,"o":4.535,"t":"2026-10-21T15:00:00Z","v":7409,"vw":4.539389},{"c":4.5405,"h":4.5499,"l":4.5405,"n":6,"o":4.545,"t":"2026-10-21T15:05:00Z","v":3105,"vw":4.54361},{"c":4.55,"h":4.55,"l":4.545,"n":26,"o":4.545,"t":"2026-10-21T15:10:00Z","v":2214,"vw":4.548947},{"c":4.54,"h":4.545,"l":4.54,"n":19,"o":4.545,"t":"2026-10-21T15:15:00Z","v":15806,"vw":4.540361},{"c":4.55,"h":4.55,"l":4.5426,"n":28,"o":4.545,"t":"2026-10-21T15:20:00Z","v":2345,"vw":4.54827},{"c":4.54,"h":4.56,"l":4.54,"n":103,"o":4.55,"t":"2026-10-21T15:25:00Z","v":24231,"vw":4.543183},{"c":4.556,"h":4.556,"l":4.545,"n":28,"o":4.545,"t":"2026-10-21T15:30:00Z","v":2821,"vw":4.550129},{"c":4.555,"h":4.555,"l":4.55,"n":4,"o":4.55,"t":"2026-10-21T15:35:00Z","v":868,"vw":4.551748},{"c":4.555,"h":4.555,"l":4.555,"n":9,"o":4.555,"t":"2026-10-21T15:40:00Z","v":880,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":5,"o":4.555,"t":"2026-10-21T15:45:00Z","v":891,"vw":4.555},{"c":4.555,"h":4.555,"l":4.555,"n":2,"o":4.555,"t":"2026-10-21T15:50:00Z","v":205,"vw":4.555},{"c":4.5514,"h":4.5514,"l":4.55,"n":8,"o":4.55,"t":"2026-10-21T15:55:00Z","v":889,"vw":4.5504},{"c":4.555,"h":4.555,"l":4.555,"n":8,"o":4.555,"t":"2026-10-21T16:05:00Z","v":454,"vw":4.555},{"c":4.5588,"h":4.5588,"l":4.55,"n":14,"o":4.55,"t":"2026-10-21T16:10:00Z","v":1449,"vw":4.552726},{"c":4.54,"h":4.5518,"l":4.54,"n":68,"o":4.5518,"t":"2026-10-21T16:15:00Z","v":14429,"vw":4.548728},{"c":4.545,"h":4.55,"l":4.54,"n":35,"o":4.545,"t":"2026-10-21T16:20:00Z","v":9882,"vw":4.545178},{"c":4.545,"h":4.545,"l":4.545,"n":6,"o":4.545,"t":"2026-10-21T16:25:00Z","v":357,"vw":4.545},{"c":4.54,"h":4.546,"l":4.54,"n":17,"o":4.546,"t":"2026-10-21T16:30:00Z","v":2205,"vw":4.543044},{"c":4.555,"h":4.555,"l":4.545,"n":46,"o":4.545,"t":"2026-10-21T16:35:00Z","v":4627,"vw":4.549791},{"c":4.555,"h":4.555,"l":4.555,"n":16,"o":4.555,"t":"2026-10-21T16:40:00Z","v":961,"vw":4.555},{"c":4.55,"h":4.55,"l":4.55,"n":12,"o":4.55,"t":"2026-10-21T16:45:00Z","v":955,"vw":4.55},{"c":4.55,"h":4.56,"l":4.55,"n":10,"o":4.56,"t":"2026-10-21T16:55:00Z","v":908,"vw":4.55306},{"c":4.54,"h":4.555,"l":4.54,"n":39,"o":4.555,"t":"2026-10-21T17:00:00Z","v":4843,"vw":4.549193},{"c":4.545,"h":4.55,"l":4.545,"n":26,"o":4.545,"t":"2026-10-21T17:05:00Z","v":4181,"vw":4.547699},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-10-21T17:15:00Z","v":610,"vw":4.54},{"c":4.541,"h":4.5416,"l":4.54,"n":4,"o":4.54,"t":"2026-10-21T17:25:00Z","v":421,"vw":4.540939},{"c":4.5488,"h":4.55,"l":4.545,"n":20,"o":4.545,"t":"2026-10-21T17:35:00Z","v":1466,"vw":4.547226},{"c":4.545,"h":4.545,"l":4.545,"n":1,"o":4.545,"t":"2026-10-21T17:40:00Z","v":100,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":4,"o":4.545,"t":"2026-10-21T17:45:00Z","v":300,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":11,"o":4.545,"t":"2026-10-21T17:50:00Z","v":1485,"vw":4.545},{"c":4.545,"h":4.545,"l":4.54,"n":38,"o":4.545,"t":"2026-10-21T17:55:00Z","v":7067,"vw":4.543336},{"c":4.55,"h":4.55,"l":4.545,"n":21,"o":4.545,"t":"2026-10-21T18:00:00Z","v":1522,"vw":4.547742},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-21T18:05:00Z","v":242,"vw":4.545},{"c":4.545,"h":4.5499,"l":4.545,"n":3,"o":4.5499,"t":"2026-10-21T18:10:00Z","v":1620,"vw":4.549571},{"c":4.54,"h":4.545,"l":4.54,"n":16,"o":4.545,"t":"2026-10-21T18:15:00Z","v":1307,"vw":4.541156},{"c":4.54,"h":4.545,"l":4.54,"n":6,"o":4.545,"t":"2026-10-21T18:20:00Z","v":292,"vw":4.5425},{"c":4.5488,"h":4.5488,"l":4.5488,"n":1,"o":4.5488,"t":"2026-10-21T18:25:00Z","v":500,"vw":4.5488},{"c":4.545,"h":4.545,"l":4.54,"n":13,"o":4.54,"t":"2026-10-21T18:30:00Z","v":565,"vw":4.54375},{"c":4.545,"h":4.55,"l":4.54,"n":16,"o":4.55,"t":"2026-10-21T18:35:00Z","v":1765,"vw":4.545683},{"c":4.545,"h":4.55,"l":4.545,"n":7,"o":4.545,"t":"2026-10-21T18:40:00Z","v":1349,"vw":4.545448},{"c":4.53,"h":4.545,"l":4.53,"n":257,"o":4.545,"t":"2026-10-21T18:45:00Z","v":50452,"vw":4.533642},{"c":4.53,"h":4.535,"l":4.53,"n":17,"o":4.53,"t":"2026-10-21T18:50:00Z","v":1708,"vw":4.534},{"c":4.525,"h":4.53,"l":4.525,"n":43,"o":4.53,"t":"2026-10-21T18:55:00Z","v":5415,"vw":4.528266},{"c":4.52,"h":4.53,"l":4.52,"n":22,"o":4.5292,"t":"2026-10-21T19:00:00Z","v":3978,"vw":4.526811},{"c":4.525,"h":4.535,"l":4.52,"n":102,"o":4.525,"t":"2026-10-21T19:05:00Z","v":13851,"vw":4.5288},{"c":4.52,"h":4.52,"l":4.51,"n":98,"o":4.52,"t":"2026-10-21T19:10:00Z","v":27404,"vw":4.518571},{"c":4.52,"h":4.525,"l":4.51,"n":42,"o":4.51,"t":"2026-10-21T19:15:00Z","v":4340,"vw":4.519289},{"c":4.5214,"h":4.5214,"l":4.5214,"n":4,"o":4.5214,"t":"2026-10-21T19:20:00Z","v":920,"vw":4.5214},{"c":4.53,"h":4.53,"l":4.525,"n":40,"o":4.5286,"t":"2026-10-21T19:25:00Z","v":3223,"vw":4.526523},{"c":4.5299,"h":4.5299,"l":4.52,"n":6,"o":4.52,"t":"2026-10-21T19:30:00Z","v":765,"vw":4.521489},{"c":4.52,"h":4.525,"l":4.52,"n":18,"o":4.525,"t":"2026-10-21T19:35:00Z","v":435,"vw":4.5225},{"c":4.525,"h":4.525,"l":4.52,"n":6,"o":4.525,"t":"2026-10-21T19:40:00Z","v":1033,"vw":4.521682},{"c":4.535,"h":4.54,"l":4.53,"n":83,"o":4.53,"t":"2026-10-21T19:45:00Z","v":16920,"vw":4.532804},{"c":4.53,"h":4.54,"l":4.53,"n":60,"o":4.54,"t":"2026-10-21T19:50:00Z","v":5865,"vw":4.533019},{"c":4.525,"h":4.535,"l":4.52,"n":411,"o":4.535,"t":"2026-10-21T19:55:00Z","v":55345,"vw":4.522533},{"c":4.53,"h":4.53,"l":4.53,"n":14,"o":4.53,"t":"2026-10-21T20:00:00Z","v":26817,"vw":4.53},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-21T20:05:00Z","v":605,"vw":4.55},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T21:05:00Z","v":1000,"vw":4.53},{"c":4.56,"h":4.56,"l":4.55,"n":9,"o":4.55,"t":"2026-10-21T23:00:00Z","v":632,"vw":4.556721},{"c":4.5,"h":4.5,"l":4.49,"n":5,"o":4.5,"t":"2026-10-22T08:00:00Z","v":1050,"vw":4.498095},{"c":4.5,"h":4.51,"l":4.5,"n":13,"o":4.51,"t":"2026-10-22T12:35:00Z","v":1761,"vw":4.50179},{"c":4.46,"h":4.51,"l":4.46,"n":23,"o":4.51,"t":"2026-10-22T13:25:00Z","v":5031,"vw":4.498854},{"c":4.505,"h":4.52,"l":4.47,"n":292,"o":4.47,"t":"2026-10-22T13:30:00Z","v":87551,"vw":4.486169},{"c":4.51,"h":4.515,"l":4.51,"n":31,"o":4.51,"t":"2026-10-22T13:35:00Z","v":2544,"vw":4.510209},{"c":4.535,"h":4.535,"l":4.51,"n":79,"o":4.51,"t":"2026-10-22T13:40:00Z","v":10969,"vw":4.525045},{"c":4.5305,"h":4.55,"l":4.51,"n":146,"o":4.54,"t":"2026-10-22T13:45:00Z","v":18581,"vw":4.530299},{"c":4.52,"h":4.535,"l":4.52,"n":31,"o":4.535,"t":"2026-10-22T13:50:00Z","v":3803,"vw":4.529036},{"c":4.525,"h":4.53,"l":4.525,"n":28,"o":4.525,"t":"2026-10-22T13:55:00Z","v":6006,"vw":4.525528},{"c":4.535,"h":4.54,"l":4.5201,"n":70,"o":4.525,"t":"2026-10-22T14:00:00Z","v":8623,"vw":4.531671},{"c":4.535,"h":4.535,"l":4.5301,"n":6,"o":4.535,"t":"2026-10-22T14:05:00Z","v":1327,"vw":4.532696},{"c":4.575,"h":4.575,"l":4.54,"n":244,"o":4.54,"t":"2026-10-22T14:10:00Z","v":40933,"vw":4.557053},{"c":4.595,"h":4.595,"l":4.575,"n":127,"o":4.575,"t":"2026-10-22T14:15:00Z","v":18349,"vw":4.581537},{"c":4.595,"h":4.599,"l":4.585,"n":75,"o":4.59,"t":"2026-10-22T14:20:00Z","v":11134,"vw":4.590708},{"c":4.63,"h":4.645,"l":4.59,"n":492,"o":4.59,"t":"2026-10-22T14:25:00Z","v":92076,"vw":4.620194},{"c":4.61,"h":4.63,"l":4.61,"n":54,"o":4.63,"t":"2026-10-22T14:30:00Z","v":11761,"vw":4.627337},{"c":4.6,"h":4.61,"l":4.6,"n":47,"o":4.61,"t":"2026-10-22T14:35:00Z","v":4305,"vw":4.605547},{"c":4.605,"h":4.605,"l":4.605,"n":32,"o":4.605,"t":"2026-10-22T14:40:00Z","v":2758,"vw":4.605},{"c":4.595,"h":4.605,"l":4.595,"n":104,"o":4.605,"t":"2026-10-22T14:45:00Z","v":13056,"vw":4.600193},{"c":4.585,"h":4.595,"l":4.575,"n":124,"o":4.59,"t":"2026-10-22T14:50:00Z","v":14405,"vw":4.584652},{"c":4.57,"h":4.58,"l":4.57,"n":96,"o":4.58,"t":"2026-10-22T14:55:00Z","v":11230,"vw":4.577529},{"c":4.57,"h":4.585,"l":4.57,"n":95,"o":4.58,"t":"2026-10-22T15:00:00Z","v":11242,"vw":4.579468},{"c":4.565,"h":4.575,"l":4.56,"n":103,"o":4.57,"t":"2026-10-22T15:05:00Z","v":16432,"vw":4.569363},{"c":4.57,"h":4.57,"l":4.565,"n":43,"o":4.565,"t":"2026-10-22T15:10:00Z","v":6349,"vw":4.569166},{"c":4.57,"h":4.57,"l":4.57,"n":8,"o":4.57,"t":"2026-10-22T15:15:00Z","v":1000,"vw":4.57},{"c":4.57,"h":4.58,"l":4.565,"n":57,"o":4.57,"t":"2026-10-22T15:20:00Z","v":6478,"vw":4.570791},{"c":4.57,"h":4.575,"l":4.57,"n":34,"o":4.575,"t":"2026-10-22T15:25:00Z","v":4185,"vw":4.57026},{"c":4.565,"h":4.565,"l":4.565,"n":4,"o":4.565,"t":"2026-10-22T15:30:00Z","v":367,"vw":4.565},{"c":4.565,"h":4.57,"l":4.565,"n":11,"o":4.57,"t":"2026-10-22T15:35:00Z","v":1165,"vw":4.568555},{"c":4.565,"h":4.565,"l":4.565,"n":17,"o":4.565,"t":"2026-10-22T15:40:00Z","v":1299,"vw":4.565},{"c":4.56,"h":4.565,"l":4.55,"n":52,"o":4.565,"t":"2026-10-22T15:45:00Z","v":6004,"vw":4.5585},{"c":4.57,"h":4.57,"l":4.56,"n":29,"o":4.56,"t":"2026-10-22T15:50:00Z","v":3557,"vw":4.563511},{"c":4.575,"h":4.575,"l":4.57,"n":18,"o":4.57,"t":"2026-10-22T16:00:00Z","v":2029,"vw":4.571729},{"c":4.565,"h":4.57,"l":4.565,"n":36,"o":4.57,"t":"2026-10-22T16:05:00Z","v":13285,"vw":4.569583},{"c":4.56,"h":4.565,"l":4.56,"n":14,"o":4.565,"t":"2026-10-22T16:10:00Z","v":1455,"vw":4.564624},{"c":4.565,"h":4.565,"l":4.56,"n":16,"o":4.561,"t":"2026-10-22T16:15:00Z","v":2335,"vw":4.562614},{"c":4.565,"h":4.565,"l":4.56,"n":8,"o":4.56,"t":"2026-10-22T16:20:00Z","v":784,"vw":4.5625},{"c":4.555,"h":4.565,"l":4.55,"n":47,"o":4.56,"t":"2026-10-22T16:25:00Z","v":15009,"vw":4.558907},{"c":4.56,"h":4.56,"l":4.555,"n":9,"o":4.555,"t":"2026-10-22T16:30:00Z","v":820,"vw":4.557857},{"c":4.555,"h":4.56,"l":4.555,"n":29,"o":4.56,"t":"2026-10-22T16:35:00Z","v":3033,"vw":4.5594},{"c":4.555,"h":4.555,"l":4.555,"n":15,"o":4.555,"t":"2026-10-22T16:40:00Z","v":904,"vw":4.555},{"c":4.545,"h":4.555,"l":4.54,"n":46,"o":4.555,"t":"2026-10-22T16:45:00Z","v":7035,"vw":4.548922},{"c":4.545,"h":4.545,"l":4.545,"n":11,"o":4.545,"t":"2026-10-22T16:50:00Z","v":1045,"vw":4.545},{"c":4.55,"h":4.55,"l":4.545,"n":19,"o":4.55,"t":"2026-10-22T16:55:00Z","v":1272,"vw":4.549082},{"c":4.545,"h":4.55,"l":4.545,"n":20,"o":4.545,"t":"2026-10-22T17:00:00Z","v":1858,"vw":4.54726},{"c":4.54,"h":4.545,"l":4.535,"n":58,"o":4.545,"t":"2026-10-22T17:05:00Z","v":6150,"vw":4.54},{"c":4.54,"h":4.545,"l":4.54,"n":5,"o":4.54,"t":"2026-10-22T17:15:00Z","v":3982,"vw":4.541972},{"c":4.545,"h":4.545,"l":4.545,"n":10,"o":4.545,"t":"2026-10-22T17:20:00Z","v":1930,"vw":4.545},{"c":4.54,"h":4.54,"l":4.535,"n":48,"o":4.54,"t":"2026-10-22T17:25:00Z","v":5486,"vw":4.539079},{"c":4.54,"h":4.54,"l":4.54,"n":12,"o":4.54,"t":"2026-10-22T17:30:00Z","v":1320,"vw":4.54},{"c":4.54,"h":4.545,"l":4.54,"n":5,"o":4.545,"t":"2026-10-22T17:40:00Z","v":327,"vw":4.542381},{"c":4.545,"h":4.55,"l":4.545,"n":8,"o":4.55,"t":"2026-10-22T17:45:00Z","v":551,"vw":4.548},{"c":4.555,"h":4.555,"l":4.55,"n":29,"o":4.55,"t":"2026-10-22T17:55:00Z","v":3111,"vw":4.551188},{"c":4.5423,"h":4.555,"l":4.5423,"n":43,"o":4.555,"t":"2026-10-22T18:00:00Z","v":3640,"vw":4.549215},{"c":4.545,"h":4.545,"l":4.545,"n":3,"o":4.545,"t":"2026-10-22T18:05:00Z","v":421,"vw":4.545},{"c":4.545,"h":4.5499,"l":4.54,"n":20,"o":4.545,"t":"2026-10-22T18:10:00Z","v":1821,"vw":4.545274},{"c":4.545,"h":4.545,"l":4.545,"n":5,"o":4.545,"t":"2026-10-22T18:15:00Z","v":257,"vw":4.545},{"c":4.555,"h":4.555,"l":4.55,"n":40,"o":4.55,"t":"2026-10-22T18:20:00Z","v":3946,"vw":4.552619},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-10-22T18:25:00Z","v":103,"vw":4.55},{"c":4.545,"h":4.55,"l":4.545,"n":31,"o":4.55,"t":"2026-10-22T18:30:00Z","v":2249,"vw":4.549211},{"c":4.545,"h":4.545,"l":4.545,"n":12,"o":4.545,"t":"2026-10-22T18:35:00Z","v":1644,"vw":4.545},{"c":4.545,"h":4.545,"l":4.54,"n":15,"o":4.545,"t":"2026-10-22T18:40:00Z","v":997,"vw":4.542537},{"c":4.545,"h":4.545,"l":4.545,"n":11,"o":4.545,"t":"2026-10-22T18:45:00Z","v":2241,"vw":4.545},{"c":4.545,"h":4.545,"l":4.545,"n":7,"o":4.545,"t":"2026-10-22T18:50:00Z","v":481,"vw":4.545},{"c":4.545,"h":4.545,"l":4.5426,"n":16,"o":4.545,"t":"2026-10-22T18:55:00Z","v":1137,"vw":4.544719},{"c":4.545,"h":4.545,"l":4.54,"n":43,"o":4.545,"t":"2026-10-22T19:00:00Z","v":6899,"vw":4.544489},{"c":4.545,"h":4.55,"l":4.545,"n":17,"o":4.545,"t":"2026-10-22T19:05:00Z","v":1370,"vw":4.548431},{"c":4.555,"h":4.555,"l":4.545,"n":52,"o":4.55,"t":"2026-10-22T19:10:00Z","v":5275,"vw":4.551694},{"c":4.555,"h":4.56,"l":4.555,"n":16,"o":4.56,"t":"2026-10-22T19:20:00Z","v":951,"vw":4.557114},{"c":4.56,"h":4.56,"l":4.555,"n":20,"o":4.56,"t":"2026-10-22T19:25:00Z","v":1034,"vw":4.557143},{"c":4.55,"h":4.56,"l":4.55,"n":19,"o":4.56,"t":"2026-10-22T19:30:00Z","v":1829,"vw":4.555},{"c":4.545,"h":4.555,"l":4.53,"n":287,"o":4.55,"t":"2026-10-22T19:35:00Z","v":50808,"vw":4.546239},{"c":4.54,"h":4.55,"l":4.54,"n":112,"o":4.54,"t":"2026-10-22T19:40:00Z","v":20141,"vw":4.547028},{"c":4.545,"h":4.549,"l":4.54,"n":53,"o":4.54,"t":"2026-10-22T19:45:00Z","v":4916,"vw":4.543683},{"c":4.545,"h":4.555,"l":4.545,"n":75,"o":4.545,"t":"2026-10-22T19:50:00Z","v":9808,"vw":4.548363},{"c":4.54,"h":4.55,"l":4.54,"n":173,"o":4.545,"t":"2026-10-22T19:55:00Z","v":20080,"vw":4.544969},{"c":4.54,"h":4.54,"l":4.54,"n":20,"o":4.54,"t":"2026-10-22T20:00:00Z","v":25657,"vw":4.54},{"c":4.53,"h":4.61,"l":4.53,"n":173,"o":4.55,"t":"2026-10-23T13:30:00Z","v":46484,"vw":4.562},{"c":4.515,"h":4.535,"l":4.515,"n":53,"o":4.53,"t":"2026-10-23T13:35:00Z","v":8271,"vw":4.528172},{"c":4.53,"h":4.53,"l":4.51,"n":35,"o":4.51,"t":"2026-10-23T13:40:00Z","v":3608,"vw":4.514814},{"c":4.52,"h":4.54,"l":4.51,"n":71,"o":4.53,"t":"2026-10-23T13:45:00Z","v":9472,"vw":4.5242},{"c":4.515,"h":4.525,"l":4.515,"n":23,"o":4.525,"t":"2026-10-23T13:50:00Z","v":2840,"vw":4.5194},{"c":4.515,"h":4.5199,"l":4.512,"n":31,"o":4.515,"t":"2026-10-23T13:55:00Z","v":3224,"vw":4.514988},{"c":4.51,"h":4.515,"l":4.505,"n":36,"o":4.515,"t":"2026-10-23T14:00:00Z","v":3920,"vw":4.511262},{"c":4.5091,"h":4.5091,"l":4.5,"n":14,"o":4.505,"t":"2026-10-23T14:05:00Z","v":2346,"vw":4.505451},{"c":4.485,"h":4.505,"l":4.485,"n":48,"o":4.505,"t":"2026-10-23T14:10:00Z","v":6195,"vw":4.493393},{"c":4.48,"h":4.485,"l":4.48,"n":18,"o":4.485,"t":"2026-10-23T14:15:00Z","v":1118,"vw":4.481496},{"c":4.45,"h":4.48,"l":4.45,"n":130,"o":4.48,"t":"2026-10-23T14:20:00Z","v":23707,"vw":4.466558},{"c":4.455,"h":4.455,"l":4.455,"n":12,"o":4.455,"t":"2026-10-23T14:25:00Z","v":1746,"vw":4.455},{"c":4.48,"h":4.485,"l":4.46,"n":138,"o":4.46,"t":"2026-10-23T14:30:00Z","v":26925,"vw":4.472321},{"c":4.485,"h":4.485,"l":4.47,"n":35,"o":4.47,"t":"2026-10-23T14:35:00Z","v":2857,"vw":4.475743},{"c":4.48,"h":4.48,"l":4.48,"n":5,"o":4.48,"t":"2026-10-23T14:40:00Z","v":319,"vw":4.48},{"c":4.485,"h":4.485,"l":4.485,"n":2,"o":4.485,"t":"2026-10-23T14:45:00Z","v":156,"vw":4.485},{"c":4.4886,"h":4.4886,"l":4.4886,"n":1,"o":4.4886,"t":"2026-10-23T14:50:00Z","v":140,"vw":4.4886},{"c":4.485,"h":4.49,"l":4.48,"n":35,"o":4.485,"t":"2026-10-23T14:55:00Z","v":15109,"vw":4.488555},{"c":4.475,"h":4.48,"l":4.47,"n":26,"o":4.48,"t":"2026-10-23T15:00:00Z","v":3233,"vw":4.477091},{"c":4.475,"h":4.485,"l":4.47,"n":76,"o":4.478,"t":"2026-10-23T15:05:00Z","v":24864,"vw":4.478451},{"c":4.485,"h":4.485,"l":4.48,"n":21,"o":4.48,"t":"2026-10-23T15:10:00Z","v":2592,"vw":4.480627},{"c":4.485,"h":4.485,"l":4.485,"n":5,"o":4.485,"t":"2026-10-23T15:15:00Z","v":615,"vw":4.485},{"c":4.48,"h":4.48,"l":4.48,"n":19,"o":4.48,"t":"2026-10-23T15:20:00Z","v":1035,"vw":4.48},{"c":4.49,"h":4.49,"l":4.485,"n":11,"o":4.485,"t":"2026-10-23T15:25:00Z","v":2116,"vw":4.489435},{"c":4.49,"h":4.49,"l":4.49,"n":19,"o":4.49,"t":"2026-10-23T15:30:00Z","v":2046,"vw":4.49},{"c":4.49,"h":4.49,"l":4.49,"n":26,"o":4.49,"t":"2026-10-23T15:35:00Z","v":3620,"vw":4.49},{"c":4.5,"h":4.5,"l":4.4899,"n":57,"o":4.4899,"t":"2026-10-23T15:40:00Z","v":7139,"vw":4.49134},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-23T15:45:00Z","v":209,"vw":4.495},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-23T16:00:00Z","v":107,"vw":4.5},{"c":4.51,"h":4.51,"l":4.5,"n":17,"o":4.5,"t":"2026-10-23T16:05:00Z","v":3584,"vw":4.501419},{"c":4.505,"h":4.51,"l":4.5,"n":6,"o":4.505,"t":"2026-10-23T16:10:00Z","v":2237,"vw":4.507424},{"c":4.5,"h":4.505,"l":4.5,"n":19,"o":4.5,"t":"2026-10-23T16:15:00Z","v":1757,"vw":4.50184},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-10-23T16:20:00Z","v":308,"vw":4.5},{"c":4.5,"h":4.5,"l":4.495,"n":49,"o":4.5,"t":"2026-10-23T16:25:00Z","v":7713,"vw":4.499891},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-10-23T16:30:00Z","v":941,"vw":4.5},{"c":4.505,"h":4.51,"l":4.495,"n":60,"o":4.495,"t":"2026-10-23T16:35:00Z","v":11705,"vw":4.505297},{"c":4.505,"h":4.51,"l":4.505,"n":11,"o":4.505,"t":"2026-10-23T16:40:00Z","v":4397,"vw":4.505345},{"c":4.51,"h":4.51,"l":4.51,"n":9,"o":4.51,"t":"2026-10-23T16:45:00Z","v":638,"vw":4.51},{"c":4.505,"h":4.505,"l":4.505,"n":4,"o":4.505,"t":"2026-10-23T16:50:00Z","v":434,"vw":4.505},{"c":4.51,"h":4.51,"l":4.505,"n":13,"o":4.505,"t":"2026-10-23T16:55:00Z","v":1290,"vw":4.506995},{"c":4.5045,"h":4.5045,"l":4.5045,"n":3,"o":4.5045,"t":"2026-10-23T17:00:00Z","v":126,"vw":4.5045},{"c":4.51,"h":4.51,"l":4.51,"n":11,"o":4.51,"t":"2026-10-23T17:05:00Z","v":507,"vw":4.51},{"c":4.51,"h":4.51,"l":4.5,"n":22,"o":4.5,"t":"2026-10-23T17:10:00Z","v":1672,"vw":4.505256},{"c":4.51,"h":4.52,"l":4.5,"n":51,"o":4.5,"t":"2026-10-23T17:15:00Z","v":11822,"vw":4.508327},{"c":4.505,"h":4.5188,"l":4.505,"n":61,"o":4.515,"t":"2026-10-23T17:20:00Z","v":5913,"vw":4.511203},{"c":4.505,"h":4.505,"l":4.505,"n":2,"o":4.505,"t":"2026-10-23T17:25:00Z","v":205,"vw":4.505},{"c":4.5,"h":4.509,"l":4.5,"n":20,"o":4.505,"t":"2026-10-23T17:30:00Z","v":1994,"vw":4.50395},{"c":4.51,"h":4.51,"l":4.5,"n":41,"o":4.5,"t":"2026-10-23T17:40:00Z","v":9091,"vw":4.506687},{"c":4.51,"h":4.51,"l":4.51,"n":19,"o":4.51,"t":"2026-10-23T17:45:00Z","v":2206,"vw":4.51},{"c":4.515,"h":4.52,"l":4.515,"n":14,"o":4.52,"t":"2026-10-23T17:50:00Z","v":1485,"vw":4.519545},{"c":4.52,"h":4.52,"l":4.52,"n":7,"o":4.52,"t":"2026-10-23T17:55:00Z","v":620,"vw":4.52},{"c":4.5199,"h":4.52,"l":4.51,"n":14,"o":4.52,"t":"2026-10-23T18:05:00Z","v":6076,"vw":4.517698},{"c":4.52,"h":4.525,"l":4.51,"n":35,"o":4.515,"t":"2026-10-23T18:10:00Z","v":9105,"vw":4.517819},{"c":4.525,"h":4.525,"l":4.52,"n":16,"o":4.52,"t":"2026-10-23T18:15:00Z","v":3484,"vw":4.524319},{"c":4.5212,"h":4.525,"l":4.5212,"n":14,"o":4.525,"t":"2026-10-23T18:20:00Z","v":687,"vw":4.524123},{"c":4.525,"h":4.525,"l":4.525,"n":5,"o":4.525,"t":"2026-10-23T18:25:00Z","v":225,"vw":4.525},{"c":4.525,"h":4.529,"l":4.52,"n":12,"o":4.525,"t":"2026-10-23T18:30:00Z","v":1608,"vw":4.525744},{"c":4.52,"h":4.52,"l":4.52,"n":6,"o":4.52,"t":"2026-10-23T18:35:00Z","v":238,"vw":4.52}],"history":[{"c":6.73,"h":6.84,"l":6.6744,"n":6026,"o":6.76,"t":"2024-10-21T04:00:00Z","v":523404,"vw":6.735351},{"c":7.055,"h":7.18,"l":6.83,"n":9619,"o":6.88,"t":"2024-10-22T04:00:00Z","v":1223855,"vw":7.055749},{"c":6.89,"h":7.12,"l":6.83,"n":5450,"o":7.05,"t":"2024-10-23T04:00:00Z","v":505082,"vw":6.902079},{"c":6.82,"h":6.91,"l":6.78,"n":5664,"o":6.89,"t":"2024-10-24T04:00:00Z","v":675657,"vw":6.834488},{"c":6.89,"h":7.03,"l":6.84,"n":4809,"o":6.84,"t":"2024-10-25T04:00:00Z","v":384282,"vw":6.944852},{"c":7.08,"h":7.195,"l":6.92,"n":6102,"o":6.92,"t":"2024-10-28T04:00:00Z","v":565683,"vw":7.098456},{"c":7.12,"h":7.19,"l":7.08,"n":7068,"o":7.11,"t":"2024-10-29T04:00:00Z","v":725321,"vw":7.127816},{"c":7.07,"h":7.13,"l":7,"n":4964,"o":7,"t":"2024-10-30T04:00:00Z","v":434259,"vw":7.080618},{"c":7.07,"h":7.11,"l":7,"n":5802,"o":7.05,"t":"2024-10-31T04:00:00Z","v":532690,"vw":7.06903},{"c":7.1,"h":7.18,"l":7.055,"n":5119,"o":7.11,"t":"2024-11-01T04:00:00Z","v":1167334,"vw":7.101926},{"c":7.19,"h":7.2855,"l":7.07,"n":7413,"o":7.1,"t":"2024-11-04T05:00:00Z","v":768569,"vw":7.201172},{"c":7.29,"h":7.5,"l":7.235,"n":4663,"o":7.3,"t":"2024-11-05T05:00:00Z","v":462169,"vw":7.308344},{"c":6.91,"h":7.14,"l":6.875,"n":12932,"o":7.05,"t":"2024-11-06T05:00:00Z","v":1877606,"vw":6.988426},{"c":7.25,"h":7.47,"l":7.07,"n":8100,"o":7.07,"t":"2024-11-07T05:00:00Z","v":1052614,"vw":7.270755},{"c":6.94,"h":7.13,"l":6.845,"n":9030,"o":7.1,"t":"2024-11-08T05:00:00Z","v":1084200,"vw":6.957865},{"c":6.85,"h":6.96,"l":6.73,"n":8151,"o":6.92,"t":"2024-11-11T05:00:00Z","v":688285,"vw":6.819638},{"c":6.83,"h":6.992,"l":6.66,"n":8055,"o":6.85,"t":"2024-11-12T05:00:00Z","v":933028,"vw":6.813459},{"c":6.7,"h":6.96,"l":6.69,"n":6159,"o":6.84,"t":"2024-11-13T05:00:00Z","v":803150,"vw":6.767556},{"c":6.72,"h":6.775,"l":6.6,"n":6941,"o":6.63,"t":"2024-11-14T05:00:00Z","v":834303,"vw":6.702551},{"c":6.72,"h":6.86,"l":6.68,"n":4107,"o":6.68,"t":"2024-11-15T05:00:00Z","v":561540,"vw":6.745234},{"c":6.84,"h":6.94,"l":6.74,"n":7035,"o":6.74,"t":"2024-11-18T05:00:00Z","v":891648,"vw":6.840622},{"c":6.68,"h":6.87,"l":6.68,"n":6112,"o":6.82,"t":"2024-11-19T05:00:00Z","v":627870,"vw":6.747594},{"c":6.68,"h":6.765,"l":6.655,"n":4514,"o":6.7,"t":"2024-11-20T05:00:00Z","v":369013,"vw":6.707076},{"c":6.56,"h":6.675,"l":6.45,"n":11273,"o":6.62,"t":"2024-11-21T05:00:00Z","v":1269579,"vw":6.528402},{"c":6.36,"h":6.455,"l":6.32,"n":8228,"o":6.41,"t":"2024-11-22T05:00:00Z","v":785636,"vw":6.370202},{"c":6.47,"h":6.53,"l":6.39,"n":8167,"o":6.4,"t":"2024-11-25T05:00:00Z","v":811599,"vw":6.4803},{"c":6.32,"h":6.52,"l":6.32,"n":5112,"o":6.45,"t":"2024-11-26T05:00:00Z","v":450972,"vw":6.372774},{"c":6.64,"h":6.675,"l":6.4,"n":8007,"o":6.4,"t":"2024-11-27T05:00:00Z","v":841133,"vw":6.601643},{"c":6.73,"h":6.875,"l":6.58,"n":14019,"o":6.58,"t":"2024-11-29T05:00:00Z","v":1596113,"vw":6.760303},{"c":6.78,"h":6.805,"l":6.595,"n":8742,"o":6.7,"t":"2024-12-02T05:00:00Z","v":906850,"vw":6.720037},{"c":6.65,"h":6.84,"l":6.64,"n":10346,"o":6.81,"t":"2024-12-03T05:00:00Z","v":1217729,"vw":6.707297},{"c":6.66,"h":6.695,"l":6.56,"n":7600,"o":6.65,"t":"2024-12-04T05:00:00Z","v":1124515,"vw":6.637247},{"c":6.62,"h":6.78,"l":6.585,"n":6779,"o":6.66,"t":"2024-12-05T05:00:00Z","v":681781,"vw":6.659757},{"c":6.77,"h":6.8175,"l":6.66,"n":8421,"o":6.73,"t":"2024-12-06T05:00:00Z","v":942299,"vw":6.767414},{"c":7.39,"h":7.642,"l":7.07,"n":26120,"o":7.31,"t":"2024-12-09T05:00:00Z","v":3907644,"vw":7.438472},{"c":7.57,"h":7.685,"l":6.86,"n":16814,"o":7.16,"t":"2024-12-10T05:00:00Z","v":2498946,"vw":7.521205},{"c":7.7,"h":7.7978,"l":7.53,"n":16126,"o":7.57,"t":"2024-12-11T05:00:00Z","v":1791150,"vw":7.694923},{"c":7.79,"h":7.805,"l":7.61,"n":10737,"o":7.7,"t":"2024-12-12T05:00:00Z","v":1217737,"vw":7.748154},{"c":7.84,"h":7.85,"l":7.69,"n":12401,"o":7.76,"t":"2024-12-13T05:00:00Z","v":1116338,"vw":7.775663},{"c":7.44,"h":7.83,"l":7.435,"n":8429,"o":7.79,"t":"2024-12-16T05:00:00Z","v":813367,"vw":7.616862},{"c":7.56,"h":7.72,"l":7.4,"n":8394,"o":7.4,"t":"2024-12-17T05:00:00Z","v":1126961,"vw":7.595581},{"c":7.36,"h":7.565,"l":7.36,"n":8831,"o":7.55,"t":"2024-12-18T05:00:00Z","v":998633,"vw":7.43166},{"c":7.3,"h":7.47,"l":7.29,"n":6279,"o":7.45,"t":"2024-12-19T05:00:00Z","v":619827,"vw":7.365141},{"c":7.35,"h":7.45,"l":7.22,"n":6917,"o":7.29,"t":"2024-12-20T05:00:00Z","v":1297849,"vw":7.381267},{"c":7.39,"h":7.435,"l":7.3,"n":5805,"o":7.35,"t":"2024-12-23T05:00:00Z","v":781081,"vw":7.367786},{"c":7.39,"h":7.49,"l":7.36,"n":2440,"o":7.42,"t":"2024-12-24T05:00:00Z","v":258519,"vw":7.401485},{"c":7.44,"h":7.53,"l":7.34,"n":5483,"o":7.39,"t":"2024-12-26T05:00:00Z","v":599307,"vw":7.458324},{"c":7.49,"h":7.54,"l":7.4,"n":8438,"o":7.4,"t":"2024-12-27T05:00:00Z","v":1290522,"vw":7.49327},{"c":7.29,"h":7.535,"l":7.29,"n":7279,"o":7.46,"t":"2024-12-30T05:00:00Z","v":1152168,"vw":7.391322},{"c":7.71,"h":7.76,"l":7.285,"n":11652,"o":7.3,"t":"2024-12-31T05:00:00Z","v":2113202,"vw":7.648907},{"c":7.39,"h":7.7,"l":7.37,"n":9753,"o":7.67,"t":"2025-01-02T05:00:00Z","v":875122,"vw":7.44821},{"c":7.18,"h":7.53,"l":7.075,"n":7995,"o":7.42,"t":"2025-01-03T05:00:00Z","v":900405,"vw":7.197984},{"c":7.08,"h":7.37,"l":7.06,"n":7617,"o":7.245,"t":"2025-01-06T05:00:00Z","v":984988,"vw":7.167597},{"c":7.08,"h":7.11,"l":6.98,"n":7460,"o":7.05,"t":"2025-01-07T05:00:00Z","v":631326,"vw":7.042453},{"c":6.9,"h":7.09,"l":6.885,"n":5990,"o":6.99,"t":"2025-01-08T05:00:00Z","v":1131341,"vw":6.937777},{"c":6.7,"h":6.84,"l":6.63,"n":7254,"o":6.84,"t":"2025-01-10T05:00:00Z","v":746527,"vw":6.694729},{"c":6.7,"h":6.86,"l":6.65,"n":9782,"o":6.67,"t":"2025-01-13T05:00:00Z","v":994393,"vw":6.728929},{"c":6.78,"h":6.91,"l":6.75,"n":8826,"o":6.81,"t":"2025-01-14T05:00:00Z","v":1139546,"vw":6.79528},{"c":6.87,"h":6.94,"l":6.78,"n":7109,"o":6.83,"t":"2025-01-15T05:00:00Z","v":1122458,"vw":6.855468},{"c":6.97,"h":7.095,"l":6.87,"n":8730,"o":6.87,"t":"2025-01-16T05:00:00Z","v":979896,"vw":7.004272},{"c":7.23,"h":7.32,"l":6.98,"n":7835,"o":6.98,"t":"2025-01-17T05:00:00Z","v":765369,"vw":7.229602},{"c":7.24,"h":7.43,"l":7.22,"n":7763,"o":7.31,"t":"2025-01-21T05:00:00Z","v":594441,"vw":7.26066},{"c":7.21,"h":7.335,"l":7.17,"n":7028,"o":7.19,"t":"2025-01-22T05:00:00Z","v":762304,"vw":7.243589},{"c":7.11,"h":7.36,"l":7.04,"n":7346,"o":7.25,"t":"2025-01-23T05:00:00Z","v":756660,"vw":7.105442},{"c":7.33,"h":7.365,"l":7.13,"n":9117,"o":7.15,"t":"2025-01-24T05:00:00Z","v":1003016,"vw":7.295589},{"c":7.34,"h":7.47,"l":7.325,"n":6511,"o":7.44,"t":"2025-01-27T05:00:00Z","v":442858,"vw":7.396051},{"c":7.43,"h":7.43,"l":7.26,"n":4672,"o":7.37,"t":"2025-01-28T05:00:00Z","v":349281,"vw":7.351972},{"c":7.17,"h":7.5,"l":7.14,"n":6483,"o":7.43,"t":"2025-01-29T05:00:00Z","v":693726,"vw":7.231096},{"c":7.46,"h":7.57,"l":7.2103,"n":6546,"o":7.22,"t":"2025-01-30T05:00:00Z","v":563200,"vw":7.44976},{"c":7.19,"h":7.47,"l":7.1,"n":5354,"o":7.47,"t":"2025-01-31T05:00:00Z","v":433277,"vw":7.21449},{"c":7.06,"h":7.28,"l":6.94,"n":8086,"o":6.97,"t":"2025-02-03T05:00:00Z","v":766113,"vw":7.124602},{"c":7.27,"h":7.35,"l":7.1,"n":7205,"o":7.16,"t":"2025-02-04T05:00:00Z","v":959928,"vw":7.262031},{"c":7.12,"h":7.24,"l":7.07,"n":4694,"o":7.19,"t":"2025-02-05T05:00:00Z","v":385419,"vw":7.126111},{"c":7.37,"h":7.4,"l":7.14,"n":8315,"o":7.17,"t":"2025-02-06T05:00:00Z","v":1384863,"vw":7.335445},{"c":7.42,"h":7.575,"l":7.31,"n":5803,"o":7.43,"t":"2025-02-07T05:00:00Z","v":601923,"vw":7.415484},{"c":7.6,"h":7.635,"l":7.44,"n":8677,"o":7.57,"t":"2025-02-10T05:00:00Z","v":852522,"vw":7.558389},{"c":7.55,"h":7.67,"l":7.32,"n":7119,"o":7.49,"t":"2025-02-11T05:00:00Z","v":780414,"vw":7.548246},{"c":7.65,"h":7.72,"l":7.49,"n":8568,"o":7.63,"t":"2025-02-12T05:00:00Z","v":850710,"vw":7.613011},{"c":7.83,"h":7.865,"l":7.49,"n":7858,"o":7.57,"t":"2025-02-13T05:00:00Z","v":1146445,"vw":7.748753},{"c":7.91,"h":8.3,"l":7.82,"n":11357,"o":8,"t":"2025-02-14T05:00:00Z","v":1421048,"vw":8.049075},{"c":7.82,"h":8.015,"l":7.7,"n":9085,"o":7.98,"t":"2025-02-18T05:00:00Z","v":877823,"vw":7.802406},{"c":7.69,"h":7.77,"l":7.61,"n":6107,"o":7.76,"t":"2025-02-19T05:00:00Z","v":582876,"vw":7.679364},{"c":8.07,"h":8.165,"l":7.7,"n":13081,"o":7.71,"t":"2025-02-20T05:00:00Z","v":1827823,"vw":7.980406},{"c":8.15,"h":8.38,"l":8.04,"n":20921,"o":8.19,"t":"2025-02-21T05:00:00Z","v":3477192,"vw":8.214129},{"c":7.82,"h":8.11,"l":7.63,"n":19367,"o":8.1,"t":"2025-02-24T05:00:00Z","v":2258431,"vw":7.782297},{"c":7.89,"h":7.92,"l":7.77,"n":11454,"o":7.88,"t":"2025-02-25T05:00:00Z","v":1378021,"vw":7.838285},{"c":7.84,"h":8.125,"l":7.8,"n":9337,"o":8.05,"t":"2025-02-26T05:00:00Z","v":964236,"vw":7.904353},{"c":7.67,"h":7.8234,"l":7.66,"n":7604,"o":7.76,"t":"2025-02-27T05:00:00Z","v":830072,"vw":7.747896},{"c":7.37,"h":7.6,"l":7.36,"n":8886,"o":7.56,"t":"2025-02-28T05:00:00Z","v":857896,"vw":7.422566},{"c":7.18,"h":7.43,"l":7.16,"n":8873,"o":7.34,"t":"2025-03-03T05:00:00Z","v":920852,"vw":7.283808},{"c":7.27,"h":7.3482,"l":7.0924,"n":9169,"o":7.21,"t":"2025-03-04T05:00:00Z","v":851397,"vw":7.247716},{"c":7.59,"h":7.635,"l":7.3525,"n":8364,"o":7.36,"t":"2025-03-05T05:00:00Z","v":819549,"vw":7.575088},{"c":7.63,"h":7.7466,"l":7.58,"n":9879,"o":7.67,"t":"2025-03-06T05:00:00Z","v":967294,"vw":7.645961},{"c":7.65,"h":7.72,"l":7.58,"n":8825,"o":7.63,"t":"2025-03-07T05:00:00Z","v":688983,"vw":7.65903},{"c":7.31,"h":7.53,"l":7.285,"n":7843,"o":7.51,"t":"2025-03-10T04:00:00Z","v":934654,"vw":7.372144},{"c":7.42,"h":7.48,"l":7.25,"n":10366,"o":7.46,"t":"2025-03-11T04:00:00Z","v":1039269,"vw":7.355922},{"c":6.8,"h":7.0899,"l":6.5,"n":30357,"o":6.57,"t":"2025-03-12T04:00:00Z","v":5735708,"vw":6.824085},{"c":7.17,"h":7.17,"l":6.81,"n":10856,"o":6.91,"t":"2025-03-13T04:00:00Z","v":1516978,"vw":7.069463},{"c":7.06,"h":7.32,"l":7.0001,"n":17156,"o":7.25,"t":"2025-03-14T04:00:00Z","v":2177916,"vw":7.094963},{"c":7.14,"h":7.24,"l":7,"n":24788,"o":7.1,"t":"2025-03-17T04:00:00Z","v":3434995,"vw":7.100537},{"c":7.06,"h":7.16,"l":6.94,"n":11236,"o":7.16,"t":"2025-03-18T04:00:00Z","v":1205299,"vw":7.029113},{"c":6.9,"h":7.15,"l":6.87,"n":16418,"o":7.15,"t":"2025-03-19T04:00:00Z","v":1805019,"vw":6.926182},{"c":6.67,"h":6.83,"l":6.665,"n":13466,"o":6.8,"t":"2025-03-20T04:00:00Z","v":1691670,"vw":6.721472},{"c":6.57,"h":6.63,"l":6.511,"n":12902,"o":6.6,"t":"2025-03-21T04:00:00Z","v":2215858,"vw":6.578288},{"c":6.57,"h":6.635,"l":6.52,"n":9354,"o":6.61,"t":"2025-03-24T04:00:00Z","v":1322419,"vw":6.568884},{"c":6.37,"h":6.57,"l":6.37,"n":13402,"o":6.52,"t":"2025-03-25T04:00:00Z","v":1672643,"vw":6.423133},{"c":6.41,"h":6.46,"l":6.325,"n":8818,"o":6.38,"t":"2025-03-26T04:00:00Z","v":1170672,"vw":6.407678},{"c":6.58,"h":6.659,"l":6.38,"n":6664,"o":6.39,"t":"2025-03-27T04:00:00Z","v":779996,"vw":6.575826},{"c":6.32,"h":6.52,"l":6.295,"n":6722,"o":6.52,"t":"2025-03-28T04:00:00Z","v":776204,"vw":6.342014},{"c":6.31,"h":6.37,"l":6.15,"n":7521,"o":6.28,"t":"2025-03-31T04:00:00Z","v":1069081,"vw":6.28522},{"c":6.27,"h":6.375,"l":6.26,"n":5652,"o":6.35,"t":"2025-04-01T04:00:00Z","v":1373876,"vw":6.29965},{"c":6.27,"h":6.31,"l":6.22,"n":5894,"o":6.31,"t":"2025-04-02T04:00:00Z","v":609131,"vw":6.260537},{"c":6.11,"h":6.22,"l":6.09,"n":6419,"o":6.165,"t":"2025-04-03T04:00:00Z","v":675290,"vw":6.141995},{"c":5.84,"h":5.9,"l":5.735,"n":8792,"o":5.87,"t":"2025-04-04T04:00:00Z","v":1495143,"vw":5.805044},{"c":5.54,"h":5.91,"l":5.47,"n":13231,"o":5.48,"t":"2025-04-07T04:00:00Z","v":1772979,"vw":5.596677},{"c":5.39,"h":5.65,"l":5.335,"n":16183,"o":5.61,"t":"2025-04-08T04:00:00Z","v":2226876,"vw":5.461131},{"c":5.54,"h":5.6395,"l":5.345,"n":12109,"o":5.37,"t":"2025-04-09T04:00:00Z","v":2160160,"vw":5.482266},{"c":5.53,"h":5.6713,"l":5.43,"n":12992,"o":5.56,"t":"2025-04-10T04:00:00Z","v":1496503,"vw":5.557196},{"c":5.27,"h":5.435,"l":5.12,"n":11433,"o":5.3,"t":"2025-04-11T04:00:00Z","v":1449213,"vw":5.233491},{"c":5.42,"h":5.43,"l":5.265,"n":11880,"o":5.31,"t":"2025-04-14T04:00:00Z","v":1553486,"vw":5.364466},{"c":5.5,"h":5.57,"l":5.38,"n":8159,"o":5.38,"t":"2025-04-15T04:00:00Z","v":901540,"vw":5.508466},{"c":5.29,"h":5.5,"l":5.245,"n":7411,"o":5.5,"t":"2025-04-16T04:00:00Z","v":2434338,"vw":5.318491},{"c":5.5,"h":5.55,"l":5.31,"n":10991,"o":5.38,"t":"2025-04-17T04:00:00Z","v":1496158,"vw":5.47428},{"c":5.48,"h":5.54,"l":5.415,"n":4415,"o":5.5,"t":"2025-04-21T04:00:00Z","v":584108,"vw":5.46147},{"c":5.57,"h":5.62,"l":5.52,"n":6109,"o":5.52,"t":"2025-04-22T04:00:00Z","v":819982,"vw":5.575679},{"c":5.65,"h":5.72,"l":5.585,"n":8863,"o":5.65,"t":"2025-04-23T04:00:00Z","v":688939,"vw":5.646485},{"c":5.72,"h":5.72,"l":5.57,"n":7869,"o":5.65,"t":"2025-04-24T04:00:00Z","v":849213,"vw":5.664021},{"c":5.68,"h":5.77,"l":5.62,"n":5580,"o":5.73,"t":"2025-04-25T04:00:00Z","v":772399,"vw":5.684619},{"c":5.66,"h":5.69,"l":5.56,"n":4108,"o":5.68,"t":"2025-04-28T04:00:00Z","v":616389,"vw":5.637119},{"c":5.74,"h":5.75,"l":5.68,"n":4844,"o":5.74,"t":"2025-04-29T04:00:00Z","v":794127,"vw":5.722623},{"c":5.71,"h":5.73,"l":5.66,"n":3216,"o":5.73,"t":"2025-04-30T04:00:00Z","v":432657,"vw":5.69943},{"c":5.79,"h":5.8,"l":5.7,"n":2840,"o":5.72,"t":"2025-05-01T04:00:00Z","v":411139,"vw":5.761474},{"c":5.89,"h":5.96,"l":5.85,"n":4585,"o":5.93,"t":"2025-05-02T04:00:00Z","v":454533,"vw":5.889006},{"c":5.88,"h":5.9,"l":5.82,"n":3400,"o":5.89,"t":"2025-05-05T04:00:00Z","v":2185205,"vw":5.864719},{"c":6.1,"h":6.145,"l":5.91,"n":5443,"o":5.91,"t":"2025-05-06T04:00:00Z","v":1248049,"vw":6.100608},{"c":5.94,"h":6.1,"l":5.91,"n":6333,"o":5.94,"t":"2025-05-07T04:00:00Z","v":775780,"vw":5.976412},{"c":6.02,"h":6.05,"l":5.885,"n":7191,"o":6.01,"t":"2025-05-08T04:00:00Z","v":704125,"vw":5.995648},{"c":5.98,"h":6.12,"l":5.98,"n":6385,"o":6.02,"t":"2025-05-09T04:00:00Z","v":715682,"vw":6.034853},{"c":6.28,"h":6.28,"l":6.1,"n":5475,"o":6.1,"t":"2025-05-12T04:00:00Z","v":673361,"vw":6.226791},{"c":6.4,"h":6.4,"l":6.19,"n":8378,"o":6.19,"t":"2025-05-13T04:00:00Z","v":854859,"vw":6.35083},{"c":6.4,"h":6.49,"l":6.365,"n":6146,"o":6.44,"t":"2025-05-14T04:00:00Z","v":621820,"vw":6.412088},{"c":6.2,"h":6.35,"l":6.195,"n":3734,"o":6.35,"t":"2025-05-15T04:00:00Z","v":957071,"vw":6.246038},{"c":6.17,"h":6.27,"l":6.1,"n":3227,"o":6.21,"t":"2025-05-16T04:00:00Z","v":420805,"vw":6.187861},{"c":6.21,"h":6.215,"l":6.04,"n":3292,"o":6.11,"t":"2025-05-19T04:00:00Z","v":369918,"vw":6.162896},{"c":6.15,"h":6.31,"l":6.14,"n":4022,"o":6.23,"t":"2025-05-20T04:00:00Z","v":485165,"vw":6.199478},{"c":6.1,"h":6.18,"l":6.035,"n":4619,"o":6.16,"t":"2025-05-21T04:00:00Z","v":663141,"vw":6.113047},{"c":6.08,"h":6.16,"l":6.0301,"n":6993,"o":6.11,"t":"2025-05-22T04:00:00Z","v":829977,"vw":6.090858},{"c":6.08,"h":6.1,"l":6.035,"n":3837,"o":6.08,"t":"2025-05-23T04:00:00Z","v":449367,"vw":6.069987},{"c":6.06,"h":6.07,"l":5.915,"n":8727,"o":6.04,"t":"2025-05-27T04:00:00Z","v":1378761,"vw":5.989848},{"c":5.99,"h":6.075,"l":5.955,"n":3914,"o":6.04,"t":"2025-05-28T04:00:00Z","v":500087,"vw":5.996844},{"c":6.13,"h":6.14,"l":5.985,"n":6145,"o":6.01,"t":"2025-05-29T04:00:00Z","v":675565,"vw":6.102652},{"c":6.07,"h":6.1,"l":5.985,"n":4729,"o":6.09,"t":"2025-05-30T04:00:00Z","v":994527,"vw":6.056606},{"c":6.11,"h":6.16,"l":6.06,"n":3560,"o":6.06,"t":"2025-06-02T04:00:00Z","v":375379,"vw":6.11348},{"c":6.14,"h":6.175,"l":6.07,"n":3429,"o":6.14,"t":"2025-06-03T04:00:00Z","v":326914,"vw":6.137546},{"c":6.25,"h":6.3,"l":6.15,"n":4926,"o":6.15,"t":"2025-06-04T04:00:00Z","v":591381,"vw":6.251079},{"c":7.06,"h":7.07,"l":6.5,"n":14809,"o":6.7,"t":"2025-06-05T04:00:00Z","v":2253836,"vw":6.897769},{"c":7.56,"h":7.57,"l":7.005,"n":16669,"o":7.2,"t":"2025-06-06T04:00:00Z","v":2466138,"vw":7.327698},{"c":8.06,"h":8.14,"l":7.67,"n":33534,"o":7.79,"t":"2025-06-09T04:00:00Z","v":6630562,"vw":8.027075},{"c":8.07,"h":8.155,"l":7.94,"n":17268,"o":8.06,"t":"2025-06-10T04:00:00Z","v":2672736,"vw":8.088569},{"c":8.32,"h":8.43,"l":7.95,"n":15401,"o":8.025,"t":"2025-06-11T04:00:00Z","v":2909214,"vw":8.292629},{"c":8.34,"h":8.365,"l":8.165,"n":14890,"o":8.2,"t":"2025-06-12T04:00:00Z","v":1991292,"vw":8.285056},{"c":8.27,"h":8.4,"l":8.16,"n":9126,"o":8.18,"t":"2025-06-13T04:00:00Z","v":1190902,"vw":8.31152},{"c":8.47,"h":8.51,"l":8.23,"n":14198,"o":8.35,"t":"2025-06-16T04:00:00Z","v":2037702,"vw":8.406608},{"c":8.39,"h":8.5216,"l":8.38,"n":11170,"o":8.44,"t":"2025-06-17T04:00:00Z","v":1459873,"vw":8.426029},{"c":8.59,"h":8.66,"l":8.315,"n":12120,"o":8.33,"t":"2025-06-18T04:00:00Z","v":1844017,"vw":8.566254},{"c":8.28,"h":8.62,"l":8.24,"n":12376,"o":8.6,"t":"2025-06-20T04:00:00Z","v":3195277,"vw":8.30558},{"c":8.4,"h":8.46,"l":8.25,"n":8910,"o":8.31,"t":"2025-06-23T04:00:00Z","v":1177415,"vw":8.391574},{"c":8.63,"h":8.73,"l":8.4,"n":11103,"o":8.4,"t":"2025-06-24T04:00:00Z","v":1535717,"vw":8.628477},{"c":8.52,"h":8.698,"l":8.5,"n":10380,"o":8.63,"t":"2025-06-25T04:00:00Z","v":1208114,"vw":8.57154},{"c":8.75,"h":8.8254,"l":8.54,"n":10669,"o":8.61,"t":"2025-06-26T04:00:00Z","v":1569251,"vw":8.736083},{"c":8.54,"h":8.8,"l":8.465,"n":12405,"o":8.71,"t":"2025-06-27T04:00:00Z","v":1477870,"vw":8.638052},{"c":8.44,"h":8.61,"l":8.41,"n":5853,"o":8.53,"t":"2025-06-30T04:00:00Z","v":787544,"vw":8.456707},{"c":8.4,"h":8.53,"l":8.3808,"n":6810,"o":8.48,"t":"2025-07-01T04:00:00Z","v":656912,"vw":8.438691},{"c":8.39,"h":8.45,"l":8.305,"n":6220,"o":8.34,"t":"2025-07-02T04:00:00Z","v":815155,"vw":8.398792},{"c":8.47,"h":8.53,"l":8.25,"n":6468,"o":8.352,"t":"2025-07-03T04:00:00Z","v":940593,"vw":8.372876},{"c":8.54,"h":8.62,"l":8.46,"n":6020,"o":8.46,"t":"2025-07-07T04:00:00Z","v":1129158,"vw":8.534669},{"c":8.78,"h":8.94,"l":8.57,"n":11664,"o":8.57,"t":"2025-07-08T04:00:00Z","v":1470394,"vw":8.846973},{"c":8.53,"h":8.695,"l":8.48,"n":10932,"o":8.66,"t":"2025-07-09T04:00:00Z","v":1289311,"vw":8.529801},{"c":8.51,"h":8.57,"l":8.5,"n":4975,"o":8.55,"t":"2025-07-10T04:00:00Z","v":624942,"vw":8.529248},{"c":8.94,"h":8.95,"l":8.5007,"n":9250,"o":8.54,"t":"2025-07-11T04:00:00Z","v":1013157,"vw":8.830949},{"c":8.97,"h":9.0746,"l":8.905,"n":11677,"o":8.97,"t":"2025-07-14T04:00:00Z","v":1613397,"vw":8.97739},{"c":9.12,"h":9.22,"l":9.01,"n":15993,"o":9.03,"t":"2025-07-15T04:00:00Z","v":1923218,"vw":9.142127},{"c":8.97,"h":9.07,"l":8.705,"n":11551,"o":9.01,"t":"2025-07-16T04:00:00Z","v":1562748,"vw":8.926172},{"c":8.98,"h":9.12,"l":8.95,"n":6651,"o":8.99,"t":"2025-07-17T04:00:00Z","v":1143895,"vw":9.022422},{"c":8.9,"h":9.11,"l":8.9,"n":4742,"o":9.05,"t":"2025-07-18T04:00:00Z","v":734022,"vw":8.985587},{"c":8.64,"h":8.91,"l":8.55,"n":10405,"o":8.91,"t":"2025-07-21T04:00:00Z","v":1764809,"vw":8.646345},{"c":8.83,"h":8.88,"l":8.61,"n":9789,"o":8.75,"t":"2025-07-22T04:00:00Z","v":1139086,"vw":8.775517},{"c":8.97,"h":9.11,"l":8.925,"n":8947,"o":8.98,"t":"2025-07-23T04:00:00Z","v":912225,"vw":9.017098},{"c":8.59,"h":8.91,"l":8.5548,"n":6505,"o":8.91,"t":"2025-07-24T04:00:00Z","v":619890,"vw":8.630109},{"c":8.43,"h":8.58,"l":8.38,"n":8410,"o":8.58,"t":"2025-07-25T04:00:00Z","v":946018,"vw":8.440802},{"c":8.49,"h":8.545,"l":8.46,"n":7918,"o":8.46,"t":"2025-07-28T04:00:00Z","v":769480,"vw":8.499657},{"c":8.44,"h":8.56,"l":8.42,"n":5383,"o":8.52,"t":"2025-07-29T04:00:00Z","v":458356,"vw":8.4808},{"c":8.32,"h":8.535,"l":8.315,"n":5671,"o":8.44,"t":"2025-07-30T04:00:00Z","v":527358,"vw":8.411},{"c":8.23,"h":8.35,"l":8.185,"n":6876,"o":8.35,"t":"2025-07-31T04:00:00Z","v":699501,"vw":8.227369},{"c":8.02,"h":8.14,"l":7.97,"n":6488,"o":8.14,"t":"2025-08-01T04:00:00Z","v":657478,"vw":8.037047},{"c":7.97,"h":8.13,"l":7.9511,"n":5144,"o":8.08,"t":"2025-08-04T04:00:00Z","v":402820,"vw":8.005341},{"c":7.96,"h":8.02,"l":7.94,"n":5142,"o":7.98,"t":"2025-08-05T04:00:00Z","v":1058827,"vw":7.967973},{"c":8.1,"h":8.115,"l":7.98,"n":4382,"o":7.98,"t":"2025-08-06T04:00:00Z","v":747697,"vw":8.088935},{"c":8.14,"h":8.25,"l":8.11,"n":4354,"o":8.15,"t":"2025-08-07T04:00:00Z","v":393750,"vw":8.158972},{"c":8.05,"h":8.115,"l":7.9849,"n":4264,"o":8.1,"t":"2025-08-08T04:00:00Z","v":309209,"vw":8.050761},{"c":8,"h":8.145,"l":7.96,"n":4753,"o":8.05,"t":"2025-08-11T04:00:00Z","v":437699,"vw":8.014955},{"c":8.05,"h":8.22,"l":8.01,"n":4697,"o":8.01,"t":"2025-08-12T04:00:00Z","v":386693,"vw":8.105002},{"c":8.06,"h":8.268,"l":8.03,"n":5125,"o":8.19,"t":"2025-08-13T04:00:00Z","v":623342,"vw":8.090026},{"c":8.05,"h":8.125,"l":7.98,"n":5483,"o":8.02,"t":"2025-08-14T04:00:00Z","v":445962,"vw":8.059462},{"c":8.27,"h":8.315,"l":8.0005,"n":6305,"o":8.002,"t":"2025-08-15T04:00:00Z","v":532891,"vw":8.225988},{"c":8.14,"h":8.325,"l":8.105,"n":9233,"o":8.27,"t":"2025-08-18T04:00:00Z","v":1175266,"vw":8.194394},{"c":7.99,"h":8.155,"l":7.955,"n":5846,"o":8.14,"t":"2025-08-19T04:00:00Z","v":597099,"vw":8.012597},{"c":8,"h":8.015,"l":7.8,"n":5587,"o":7.942,"t":"2025-08-20T04:00:00Z","v":629159,"vw":7.951287},{"c":8.13,"h":8.14,"l":7.98,"n":3174,"o":8.02,"t":"2025-08-21T04:00:00Z","v":343120,"vw":8.084194},{"c":8.27,"h":8.42,"l":8.17,"n":6289,"o":8.17,"t":"2025-08-22T04:00:00Z","v":588443,"vw":8.333653},{"c":8.32,"h":8.4,"l":8.255,"n":5776,"o":8.29,"t":"2025-08-25T04:00:00Z","v":637865,"vw":8.323697},{"c":8.28,"h":8.38,"l":8.26,"n":5268,"o":8.32,"t":"2025-08-26T04:00:00Z","v":703148,"vw":8.296421},{"c":8.14,"h":8.2,"l":8.05,"n":4951,"o":8.17,"t":"2025-08-27T04:00:00Z","v":478910,"vw":8.116598},{"c":8.13,"h":8.23,"l":8.08,"n":4406,"o":8.18,"t":"2025-08-28T04:00:00Z","v":290313,"vw":8.156416},{"c":8.3,"h":8.395,"l":8.11,"n":5663,"o":8.15,"t":"2025-08-29T04:00:00Z","v":583356,"vw":8.31027},{"c":8.29,"h":8.305,"l":8.1,"n":6524,"o":8.25,"t":"2025-09-02T04:00:00Z","v":616800,"vw":8.240391},{"c":8.27,"h":8.37,"l":8.16,"n":8045,"o":8.35,"t":"2025-09-03T04:00:00Z","v":892596,"vw":8.268984},{"c":8.35,"h":8.35,"l":8.2,"n":10753,"o":8.31,"t":"2025-09-04T04:00:00Z","v":831714,"vw":8.299855},{"c":8.52,"h":8.52,"l":8.365,"n":10103,"o":8.42,"t":"2025-09-05T04:00:00Z","v":934719,"vw":8.451169},{"c":8.12,"h":8.5943,"l":7.96,"n":16984,"o":8.58,"t":"2025-09-08T04:00:00Z","v":1904004,"vw":8.128089},{"c":7.88,"h":8.01,"l":7.0605,"n":19649,"o":7.1,"t":"2025-09-09T04:00:00Z","v":2848792,"vw":7.740455},{"c":7.57,"h":7.8,"l":7.5,"n":17748,"o":7.8,"t":"2025-09-10T04:00:00Z","v":2040714,"vw":7.598595},{"c":7.53,"h":7.65,"l":7.5,"n":12829,"o":7.59,"t":"2025-09-11T04:00:00Z","v":1891528,"vw":7.545548},{"c":7.48,"h":7.565,"l":7.435,"n":9124,"o":7.52,"t":"2025-09-12T04:00:00Z","v":1068850,"vw":7.507316},{"c":7.62,"h":7.7,"l":7.46,"n":10818,"o":7.47,"t":"2025-09-15T04:00:00Z","v":1122482,"vw":7.613254},{"c":7.65,"h":7.745,"l":7.59,"n":8911,"o":7.62,"t":"2025-09-16T04:00:00Z","v":773864,"vw":7.642916},{"c":7.73,"h":7.845,"l":7.69,"n":10520,"o":7.77,"t":"2025-09-17T04:00:00Z","v":1313488,"vw":7.748898},{"c":7.63,"h":7.7,"l":7.55,"n":6976,"o":7.69,"t":"2025-09-18T04:00:00Z","v":787977,"vw":7.617842},{"c":7.52,"h":7.755,"l":7.5,"n":8611,"o":7.72,"t":"2025-09-19T04:00:00Z","v":1612242,"vw":7.571283},{"c":7.54,"h":7.61,"l":7.465,"n":7119,"o":7.5,"t":"2025-09-22T04:00:00Z","v":856620,"vw":7.53186},{"c":7.33,"h":7.55,"l":7.32,"n":8247,"o":7.48,"t":"2025-09-23T04:00:00Z","v":928219,"vw":7.404533},{"c":7.58,"h":7.605,"l":7.4,"n":9407,"o":7.4,"t":"2025-09-24T04:00:00Z","v":980001,"vw":7.543462},{"c":7.4,"h":7.55,"l":7.375,"n":9340,"o":7.48,"t":"2025-09-25T04:00:00Z","v":1362980,"vw":7.434487},{"c":7.37,"h":7.4,"l":7.22,"n":8283,"o":7.35,"t":"2025-09-26T04:00:00Z","v":938286,"vw":7.323277},{"c":7.46,"h":7.7,"l":7.425,"n":7525,"o":7.43,"t":"2025-09-29T04:00:00Z","v":799284,"vw":7.518026},{"c":7.42,"h":7.565,"l":7.33,"n":6295,"o":7.48,"t":"2025-09-30T04:00:00Z","v":858033,"vw":7.410997},{"c":7.47,"h":7.5,"l":7.365,"n":6033,"o":7.42,"t":"2025-10-01T04:00:00Z","v":605248,"vw":7.432426},{"c":7.56,"h":7.65,"l":7.48,"n":6455,"o":7.52,"t":"2025-10-02T04:00:00Z","v":624922,"vw":7.552195},{"c":7.47,"h":7.58,"l":7.385,"n":8540,"o":7.52,"t":"2025-10-03T04:00:00Z","v":844275,"vw":7.457786},{"c":7.4,"h":7.485,"l":7.39,"n":6068,"o":7.47,"t":"2025-10-06T04:00:00Z","v":485829,"vw":7.421512},{"c":7.24,"h":7.46,"l":7.24,"n":7093,"o":7.4,"t":"2025-10-07T04:00:00Z","v":767229,"vw":7.31328},{"c":7.28,"h":7.31,"l":7.19,"n":7363,"o":7.21,"t":"2025-10-08T04:00:00Z","v":910044,"vw":7.267118},{"c":7.13,"h":7.344,"l":7.115,"n":6679,"o":7.3,"t":"2025-10-09T04:00:00Z","v":631076,"vw":7.182349},{"c":6.92,"h":7.25,"l":6.83,"n":14094,"o":7.16,"t":"2025-10-10T04:00:00Z","v":1516311,"vw":7.004043},{"c":7.08,"h":7.22,"l":7.05,"n":6418,"o":7.15,"t":"2025-10-13T04:00:00Z","v":867149,"vw":7.098328},{"c":6.88,"h":7,"l":6.855,"n":4938,"o":6.93,"t":"2025-10-14T04:00:00Z","v":944159,"vw":6.89064},{"c":6.93,"h":6.995,"l":6.89,"n":8530,"o":6.98,"t":"2025-10-15T04:00:00Z","v":1066479,"vw":6.936623},{"c":6.83,"h":6.94,"l":6.805,"n":5429,"o":6.94,"t":"2025-10-16T04:00:00Z","v":601556,"vw":6.842966},{"c":6.83,"h":6.875,"l":6.73,"n":7093,"o":6.81,"t":"2025-10-17T04:00:00Z","v":611408,"vw":6.820395},{"c":6.96,"h":6.97,"l":6.83,"n":9016,"o":6.84,"t":"2025-10-20T04:00:00Z","v":927870,"vw":6.914566},{"c":6.89,"h":7.02,"l":6.875,"n":6255,"o":6.95,"t":"2025-10-21T04:00:00Z","v":872213,"vw":6.924011},{"c":6.77,"h":6.99,"l":6.765,"n":8905,"o":6.9,"t":"2025-10-22T04:00:00Z","v":854778,"vw":6.858676},{"c":6.89,"h":6.93,"l":6.795,"n":9602,"o":6.82,"t":"2025-10-23T04:00:00Z","v":1064822,"vw":6.873746},{"c":6.89,"h":6.96,"l":6.83,"n":8917,"o":6.93,"t":"2025-10-24T04:00:00Z","v":889235,"vw":6.888747},{"c":6.97,"h":7.09,"l":6.93,"n":10385,"o":6.99,"t":"2025-10-27T04:00:00Z","v":1380842,"vw":6.974966},{"c":6.81,"h":6.96,"l":6.8,"n":5755,"o":6.94,"t":"2025-10-28T04:00:00Z","v":679106,"vw":6.834163},{"c":6.86,"h":6.98,"l":6.79,"n":7850,"o":6.81,"t":"2025-10-29T04:00:00Z","v":727229,"vw":6.867296},{"c":6.79,"h":6.865,"l":6.72,"n":4628,"o":6.76,"t":"2025-10-30T04:00:00Z","v":464553,"vw":6.808861},{"c":6.79,"h":6.84,"l":6.755,"n":5530,"o":6.79,"t":"2025-10-31T04:00:00Z","v":549810,"vw":6.789647},{"c":6.91,"h":6.94,"l":6.78,"n":7376,"o":6.81,"t":"2025-11-03T05:00:00Z","v":1130652,"vw":6.90118},{"c":6.71,"h":6.85,"l":6.695,"n":6777,"o":6.83,"t":"2025-11-04T05:00:00Z","v":1017313,"vw":6.740153},{"c":6.76,"h":6.81,"l":6.68,"n":10022,"o":6.74,"t":"2025-11-05T05:00:00Z","v":1328594,"vw":6.75347},{"c":6.71,"h":6.8831,"l":6.69,"n":7282,"o":6.78,"t":"2025-11-06T05:00:00Z","v":1023326,"vw":6.755828},{"c":6.75,"h":6.77,"l":6.69,"n":6404,"o":6.73,"t":"2025-11-07T05:00:00Z","v":987158,"vw":6.733615},{"c":6.97,"h":7.0355,"l":6.82,"n":7813,"o":6.82,"t":"2025-11-10T05:00:00Z","v":1053339,"vw":6.952607},{"c":6.98,"h":7.1397,"l":6.9,"n":11637,"o":6.95,"t":"2025-11-11T05:00:00Z","v":1547199,"vw":6.980172},{"c":6.87,"h":7,"l":6.83,"n":5695,"o":6.98,"t":"2025-11-12T05:00:00Z","v":1007614,"vw":6.87859},{"c":6.92,"h":7.005,"l":6.86,"n":6457,"o":6.87,"t":"2025-11-13T05:00:00Z","v":1169919,"vw":6.942339},{"c":6.85,"h":6.945,"l":6.8,"n":5601,"o":6.83,"t":"2025-11-14T05:00:00Z","v":780351,"vw":6.874361},{"c":6.84,"h":6.99,"l":6.82,"n":6876,"o":6.84,"t":"2025-11-17T05:00:00Z","v":824263,"vw":6.867929},{"c":7,"h":7.01,"l":6.75,"n":6273,"o":6.77,"t":"2025-11-18T05:00:00Z","v":874028,"vw":6.956899},{"c":7,"h":7.03,"l":6.93,"n":4064,"o":6.96,"t":"2025-11-19T05:00:00Z","v":614919,"vw":6.998862},{"c":6.96,"h":7.25,"l":6.95,"n":7271,"o":7.02,"t":"2025-11-20T05:00:00Z","v":1282647,"vw":7.02617},{"c":6.98,"h":7.06,"l":6.88,"n":4478,"o":6.91,"t":"2025-11-21T05:00:00Z","v":1068083,"vw":6.99674},{"c":7.02,"h":7.19,"l":7,"n":5811,"o":7.11,"t":"2025-11-24T05:00:00Z","v":1306980,"vw":7.050468},{"c":7.04,"h":7.08,"l":7.02,"n":3340,"o":7.02,"t":"2025-11-25T05:00:00Z","v":1468397,"vw":7.048001},{"c":6.95,"h":7.09,"l":6.94,"n":4455,"o":7.03,"t":"2025-11-26T05:00:00Z","v":841856,"vw":6.97932},{"c":6.96,"h":6.99,"l":6.9,"n":3232,"o":6.93,"t":"2025-11-28T05:00:00Z","v":496630,"vw":6.955989},{"c":7.05,"h":7.1,"l":6.95,"n":4644,"o":6.95,"t":"2025-12-01T05:00:00Z","v":1076322,"vw":7.041601},{"c":7.01,"h":7.03,"l":6.92,"n":4806,"o":7.025,"t":"2025-12-02T05:00:00Z","v":601606,"vw":6.986429},{"c":6.94,"h":7.11,"l":6.925,"n":5163,"o":6.99,"t":"2025-12-03T05:00:00Z","v":547767,"vw":6.991231},{"c":6.96,"h":6.99,"l":6.93,"n":3483,"o":6.95,"t":"2025-12-04T05:00:00Z","v":296430,"vw":6.963038},{"c":7.06,"h":7.085,"l":6.97,"n":3666,"o":6.97,"t":"2025-12-05T05:00:00Z","v":297796,"vw":7.050542},{"c":7.06,"h":7.095,"l":7,"n":5392,"o":7.02,"t":"2025-12-08T05:00:00Z","v":291590,"vw":7.051534},{"c":6.98,"h":7.015,"l":6.9,"n":7827,"o":6.94,"t":"2025-12-09T05:00:00Z","v":651936,"vw":6.973578},{"c":6.55,"h":7.01,"l":6.53,"n":15820,"o":6.75,"t":"2025-12-10T05:00:00Z","v":1825124,"vw":6.757299},{"c":6.68,"h":6.915,"l":6.462,"n":16002,"o":6.5,"t":"2025-12-11T05:00:00Z","v":2045698,"vw":6.741342},{"c":6.75,"h":6.8,"l":6.55,"n":13020,"o":6.69,"t":"2025-12-12T05:00:00Z","v":1654426,"vw":6.722197},{"c":6.63,"h":6.74,"l":6.58,"n":14658,"o":6.74,"t":"2025-12-15T05:00:00Z","v":1905333,"vw":6.658752},{"c":6.54,"h":6.62,"l":6.415,"n":12694,"o":6.59,"t":"2025-12-16T05:00:00Z","v":2698982,"vw":6.529315},{"c":6.5,"h":6.71,"l":6.48,"n":11444,"o":6.55,"t":"2025-12-17T05:00:00Z","v":2066091,"vw":6.539855},{"c":6.55,"h":6.665,"l":6.525,"n":10273,"o":6.54,"t":"2025-12-18T05:00:00Z","v":1416777,"vw":6.566027},{"c":6.65,"h":6.735,"l":6.51,"n":9737,"o":6.54,"t":"2025-12-19T05:00:00Z","v":2021579,"vw":6.651173},{"c":6.56,"h":6.685,"l":6.53,"n":6306,"o":6.6,"t":"2025-12-22T05:00:00Z","v":762227,"vw":6.589678},{"c":6.55,"h":6.57,"l":6.51,"n":5989,"o":6.53,"t":"2025-12-23T05:00:00Z","v":660620,"vw":6.542653},{"c":6.53,"h":6.62,"l":6.5,"n":3016,"o":6.52,"t":"2025-12-24T05:00:00Z","v":383665,"vw":6.550843},{"c":6.5,"h":6.55,"l":6.46,"n":6985,"o":6.53,"t":"2025-12-26T05:00:00Z","v":1068398,"vw":6.511816},{"c":6.5,"h":6.565,"l":6.445,"n":7049,"o":6.47,"t":"2025-12-29T05:00:00Z","v":875996,"vw":6.500002},{"c":6.49,"h":6.64,"l":6.46,"n":6984,"o":6.5,"t":"2025-12-30T05:00:00Z","v":1149685,"vw":6.497328},{"c":6.55,"h":6.55,"l":6.45,"n":7088,"o":6.48,"t":"2025-12-31T05:00:00Z","v":1014423,"vw":6.515882},{"c":6.79,"h":6.895,"l":6.635,"n":9594,"o":6.67,"t":"2026-01-02T05:00:00Z","v":1243362,"vw":6.806093},{"c":6.87,"h":6.95,"l":6.735,"n":6022,"o":6.82,"t":"2026-01-05T05:00:00Z","v":627458,"vw":6.871995},{"c":6.78,"h":6.93,"l":6.745,"n":5330,"o":6.87,"t":"2026-01-06T05:00:00Z","v":554873,"vw":6.808954},{"c":6.62,"h":6.73,"l":6.605,"n":5606,"o":6.73,"t":"2026-01-07T05:00:00Z","v":678777,"vw":6.635487},{"c":6.71,"h":6.725,"l":6.55,"n":6199,"o":6.6,"t":"2026-01-08T05:00:00Z","v":723972,"vw":6.65771},{"c":6.59,"h":6.71,"l":6.57,"n":5712,"o":6.71,"t":"2026-01-09T05:00:00Z","v":627266,"vw":6.599087},{"c":6.95,"h":6.99,"l":6.645,"n":8112,"o":6.65,"t":"2026-01-12T05:00:00Z","v":924004,"vw":6.916988},{"c":6.97,"h":7.04,"l":6.89,"n":6295,"o":6.93,"t":"2026-01-13T05:00:00Z","v":651215,"vw":6.984762},{"c":6.98,"h":7.11,"l":6.955,"n":8094,"o":6.97,"t":"2026-01-14T05:00:00Z","v":1450051,"vw":7.016034},{"c":6.95,"h":7.02,"l":6.92,"n":6853,"o":6.95,"t":"2026-01-15T05:00:00Z","v":1266959,"vw":6.978817},{"c":6.99,"h":7,"l":6.88,"n":8839,"o":6.95,"t":"2026-01-16T05:00:00Z","v":1131611,"vw":6.966545},{"c":6.78,"h":6.955,"l":6.65,"n":17363,"o":6.82,"t":"2026-01-20T05:00:00Z","v":2277454,"vw":6.774181},{"c":6.97,"h":7.005,"l":6.78,"n":10901,"o":6.78,"t":"2026-01-21T05:00:00Z","v":1653671,"vw":6.910455},{"c":6.91,"h":7.015,"l":6.87,"n":9949,"o":6.98,"t":"2026-01-22T05:00:00Z","v":1134945,"vw":6.946477},{"c":6.91,"h":6.99,"l":6.865,"n":7601,"o":6.91,"t":"2026-01-23T05:00:00Z","v":683099,"vw":6.950368},{"c":6.97,"h":7.005,"l":6.9,"n":8138,"o":6.91,"t":"2026-01-26T05:00:00Z","v":867947,"vw":6.975568},{"c":6.99,"h":7.1,"l":6.97,"n":7640,"o":7.03,"t":"2026-01-27T05:00:00Z","v":787153,"vw":7.008549},{"c":6.96,"h":7.1,"l":6.94,"n":7029,"o":7.015,"t":"2026-01-28T05:00:00Z","v":793192,"vw":6.999029},{"c":6.95,"h":7.03,"l":6.83,"n":7980,"o":7.03,"t":"2026-01-29T05:00:00Z","v":795672,"vw":6.919138},{"c":6.82,"h":7,"l":6.795,"n":7017,"o":6.93,"t":"2026-01-30T05:00:00Z","v":710978,"vw":6.85664},{"c":6.66,"h":6.82,"l":6.64,"n":5410,"o":6.75,"t":"2026-02-02T05:00:00Z","v":477967,"vw":6.700364},{"c":6.49,"h":6.655,"l":6.43,"n":6931,"o":6.63,"t":"2026-02-03T05:00:00Z","v":729713,"vw":6.496947},{"c":6.4,"h":6.55,"l":6.38,"n":12721,"o":6.51,"t":"2026-02-04T05:00:00Z","v":2027089,"vw":6.447078},{"c":6.44,"h":6.505,"l":6.37,"n":13437,"o":6.41,"t":"2026-02-05T05:00:00Z","v":1508504,"vw":6.449621},{"c":6.56,"h":6.58,"l":6.43,"n":9179,"o":6.45,"t":"2026-02-06T05:00:00Z","v":867867,"vw":6.532735},{"c":6.72,"h":6.725,"l":6.56,"n":3995,"o":6.57,"t":"2026-02-09T05:00:00Z","v":447537,"vw":6.678912},{"c":6.6,"h":6.73,"l":6.59,"n":4550,"o":6.7,"t":"2026-02-10T05:00:00Z","v":468354,"vw":6.638658},{"c":6.49,"h":6.59,"l":6.46,"n":6986,"o":6.59,"t":"2026-02-11T05:00:00Z","v":875107,"vw":6.493451},{"c":6.53,"h":6.555,"l":6.445,"n":6956,"o":6.49,"t":"2026-02-12T05:00:00Z","v":954585,"vw":6.499054},{"c":6.48,"h":6.565,"l":6.45,"n":5631,"o":6.46,"t":"2026-02-13T05:00:00Z","v":756640,"vw":6.510917},{"c":6.51,"h":6.55,"l":6.4,"n":5740,"o":6.45,"t":"2026-02-17T05:00:00Z","v":636424,"vw":6.488605},{"c":6.41,"h":6.5472,"l":6.4,"n":3062,"o":6.51,"t":"2026-02-18T05:00:00Z","v":350579,"vw":6.434854},{"c":6.44,"h":6.47,"l":6.3327,"n":5835,"o":6.39,"t":"2026-02-19T05:00:00Z","v":566441,"vw":6.423209},{"c":6.67,"h":6.7,"l":6.38,"n":4923,"o":6.38,"t":"2026-02-20T05:00:00Z","v":552082,"vw":6.597089},{"c":6.67,"h":6.8,"l":6.635,"n":6105,"o":6.798,"t":"2026-02-23T05:00:00Z","v":637357,"vw":6.695766},{"c":6.65,"h":6.68,"l":6.6,"n":2952,"o":6.67,"t":"2026-02-24T05:00:00Z","v":348624,"vw":6.639043},{"c":6.62,"h":6.695,"l":6.58,"n":3169,"o":6.66,"t":"2026-02-25T05:00:00Z","v":264210,"vw":6.606888},{"c":6.52,"h":6.69,"l":6.45,"n":9013,"o":6.58,"t":"2026-02-26T05:00:00Z","v":991722,"vw":6.527207},{"c":6.47,"h":6.52,"l":6.42,"n":7432,"o":6.5,"t":"2026-02-27T05:00:00Z","v":1205429,"vw":6.469488},{"c":6.5,"h":6.52,"l":6.3801,"n":3473,"o":6.4,"t":"2026-03-02T05:00:00Z","v":656186,"vw":6.47965},{"c":6.25,"h":6.42,"l":6.14,"n":11937,"o":6.39,"t":"2026-03-03T05:00:00Z","v":1315690,"vw":6.230039},{"c":6.18,"h":6.3,"l":6.15,"n":7268,"o":6.24,"t":"2026-03-04T05:00:00Z","v":787657,"vw":6.194698},{"c":6.18,"h":6.21,"l":6.06,"n":7823,"o":6.18,"t":"2026-03-05T05:00:00Z","v":911047,"vw":6.168888},{"c":6.16,"h":6.27,"l":6.1,"n":4709,"o":6.2,"t":"2026-03-06T05:00:00Z","v":410240,"vw":6.153066},{"c":6.2,"h":6.205,"l":6.04,"n":8056,"o":6.15,"t":"2026-03-09T04:00:00Z","v":682813,"vw":6.136298},{"c":6.33,"h":6.37,"l":6.2,"n":6223,"o":6.22,"t":"2026-03-10T04:00:00Z","v":503424,"vw":6.308213},{"c":6.09,"h":6.31,"l":6.06,"n":5421,"o":6.31,"t":"2026-03-11T04:00:00Z","v":512597,"vw":6.112209},{"c":6,"h":6.09,"l":5.985,"n":5456,"o":6.05,"t":"2026-03-12T04:00:00Z","v":578811,"vw":6.017873},{"c":5.99,"h":6.085,"l":5.955,"n":3748,"o":6.035,"t":"2026-03-13T04:00:00Z","v":655413,"vw":6.004332},{"c":6.03,"h":6.065,"l":5.96,"n":5972,"o":6.03,"t":"2026-03-16T04:00:00Z","v":940904,"vw":6.020235},{"c":6,"h":6.05,"l":5.97,"n":4793,"o":6.05,"t":"2026-03-17T04:00:00Z","v":554613,"vw":6.007109},{"c":6.24,"h":6.55,"l":6.19,"n":10709,"o":6.245,"t":"2026-03-18T04:00:00Z","v":1295782,"vw":6.298601},{"c":6.18,"h":6.23,"l":5.95,"n":10727,"o":6.14,"t":"2026-03-19T04:00:00Z","v":1293336,"vw":6.153385},{"c":5.89,"h":6.15,"l":5.84,"n":7454,"o":6.1,"t":"2026-03-20T04:00:00Z","v":1294973,"vw":5.930338},{"c":6,"h":6.01,"l":5.86,"n":7481,"o":5.91,"t":"2026-03-23T04:00:00Z","v":833743,"vw":5.955391},{"c":5.86,"h":6.02,"l":5.845,"n":7137,"o":5.94,"t":"2026-03-24T04:00:00Z","v":1074391,"vw":5.894597},{"c":5.95,"h":5.96,"l":5.88,"n":6340,"o":5.92,"t":"2026-03-25T04:00:00Z","v":651532,"vw":5.932284},{"c":5.84,"h":5.92,"l":5.83,"n":7466,"o":5.84,"t":"2026-03-26T04:00:00Z","v":1037128,"vw":5.852257},{"c":5.74,"h":5.93,"l":5.74,"n":6756,"o":5.81,"t":"2026-03-27T04:00:00Z","v":769218,"vw":5.800679},{"c":5.7,"h":5.79,"l":5.69,"n":5371,"o":5.75,"t":"2026-03-30T04:00:00Z","v":555035,"vw":5.723127},{"c":5.76,"h":5.775,"l":5.685,"n":7542,"o":5.71,"t":"2026-03-31T04:00:00Z","v":1794648,"vw":5.73938},{"c":5.86,"h":5.895,"l":5.79,"n":6134,"o":5.79,"t":"2026-04-01T04:00:00Z","v":677631,"vw":5.857312},{"c":5.93,"h":5.94,"l":5.785,"n":5040,"o":5.79,"t":"2026-04-02T04:00:00Z","v":452357,"vw":5.898613},{"c":6.03,"h":6.06,"l":5.94,"n":4705,"o":5.94,"t":"2026-04-06T04:00:00Z","v":770763,"vw":6.017877},{"c":6,"h":6.12,"l":5.95,"n":5019,"o":5.97,"t":"2026-04-07T04:00:00Z","v":509652,"vw":5.996243},{"c":6.23,"h":6.32,"l":6.17,"n":6711,"o":6.17,"t":"2026-04-08T04:00:00Z","v":712755,"vw":6.249173},{"c":6.17,"h":6.26,"l":6.065,"n":6757,"o":6.26,"t":"2026-04-09T04:00:00Z","v":876165,"vw":6.147113},{"c":5.9,"h":5.98,"l":5.875,"n":4891,"o":5.9,"t":"2026-04-10T04:00:00Z","v":525430,"vw":5.912597},{"c":5.92,"h":5.96,"l":5.875,"n":5200,"o":5.9,"t":"2026-04-13T04:00:00Z","v":638150,"vw":5.911469},{"c":6.11,"h":6.165,"l":5.97,"n":5541,"o":5.97,"t":"2026-04-14T04:00:00Z","v":766937,"vw":6.104094},{"c":6.19,"h":6.235,"l":6.1,"n":5935,"o":6.1,"t":"2026-04-15T04:00:00Z","v":762290,"vw":6.199023},{"c":6.25,"h":6.3,"l":6.22,"n":5185,"o":6.25,"t":"2026-04-16T04:00:00Z","v":551151,"vw":6.252122},{"c":6.4,"h":6.53,"l":6.25,"n":7053,"o":6.26,"t":"2026-04-17T04:00:00Z","v":1203461,"vw":6.406017},{"c":6.42,"h":6.49,"l":6.23,"n":6643,"o":6.345,"t":"2026-04-20T04:00:00Z","v":947232,"vw":6.40946},{"c":6.29,"h":6.5,"l":6.275,"n":7201,"o":6.49,"t":"2026-04-21T04:00:00Z","v":1067803,"vw":6.341898},{"c":6.32,"h":6.43,"l":6.27,"n":4937,"o":6.4,"t":"2026-04-22T04:00:00Z","v":679194,"vw":6.328117},{"c":6.12,"h":6.36,"l":6.08,"n":6563,"o":6.3,"t":"2026-04-23T04:00:00Z","v":635237,"vw":6.162112},{"c":6.15,"h":6.205,"l":6.08,"n":3124,"o":6.15,"t":"2026-04-24T04:00:00Z","v":379231,"vw":6.136586},{"c":6.16,"h":6.185,"l":6.08,"n":4504,"o":6.12,"t":"2026-04-27T04:00:00Z","v":490096,"vw":6.144869},{"c":6.14,"h":6.165,"l":6.055,"n":3361,"o":6.14,"t":"2026-04-28T04:00:00Z","v":430433,"vw":6.112579},{"c":6.07,"h":6.18,"l":6.055,"n":3028,"o":6.13,"t":"2026-04-29T04:00:00Z","v":356469,"vw":6.104014},{"c":6.24,"h":6.24,"l":6.06,"n":3838,"o":6.07,"t":"2026-04-30T04:00:00Z","v":580637,"vw":6.177248},{"c":6.21,"h":6.26,"l":6.12,"n":3549,"o":6.17,"t":"2026-05-01T04:00:00Z","v":463171,"vw":6.188703},{"c":6.23,"h":6.285,"l":6.18,"n":4358,"o":6.18,"t":"2026-05-04T04:00:00Z","v":412236,"vw":6.24411},{"c":6.27,"h":6.31,"l":6.19,"n":3276,"o":6.21,"t":"2026-05-05T04:00:00Z","v":426828,"vw":6.246684},{"c":6.44,"h":6.49,"l":6.3307,"n":4633,"o":6.34,"t":"2026-05-06T04:00:00Z","v":620744,"vw":6.429157},{"c":6.34,"h":6.43,"l":6.33,"n":3502,"o":6.41,"t":"2026-05-07T04:00:00Z","v":440132,"vw":6.373088},{"c":6.23,"h":6.3996,"l":6.19,"n":3849,"o":6.35,"t":"2026-05-08T04:00:00Z","v":372164,"vw":6.25104},{"c":6.23,"h":6.31,"l":6.17,"n":4756,"o":6.23,"t":"2026-05-11T04:00:00Z","v":484775,"vw":6.257031},{"c":6.11,"h":6.2,"l":6.06,"n":3180,"o":6.2,"t":"2026-05-12T04:00:00Z","v":283073,"vw":6.09302},{"c":6.29,"h":6.305,"l":6.04,"n":5827,"o":6.04,"t":"2026-05-13T04:00:00Z","v":517331,"vw":6.239982},{"c":6.18,"h":6.25,"l":6.02,"n":5295,"o":6.22,"t":"2026-05-14T04:00:00Z","v":529998,"vw":6.125381},{"c":6.05,"h":6.16,"l":6.05,"n":3588,"o":6.14,"t":"2026-05-15T04:00:00Z","v":313668,"vw":6.081281},{"c":6.12,"h":6.17,"l":6.015,"n":5755,"o":6.06,"t":"2026-05-18T04:00:00Z","v":522363,"vw":6.093974},{"c":6.07,"h":6.13,"l":6.03,"n":4886,"o":6.1,"t":"2026-05-19T04:00:00Z","v":444757,"vw":6.064482},{"c":6.1,"h":6.11,"l":5.99,"n":5526,"o":6.07,"t":"2026-05-20T04:00:00Z","v":489437,"vw":6.060106},{"c":6.02,"h":6.08,"l":5.95,"n":3942,"o":6.01,"t":"2026-05-21T04:00:00Z","v":385570,"vw":6.005607},{"c":5.9,"h":5.97,"l":5.782,"n":4635,"o":5.79,"t":"2026-05-22T04:00:00Z","v":535080,"vw":5.901825},{"c":5.95,"h":6.01,"l":5.9101,"n":4048,"o":5.92,"t":"2026-05-26T04:00:00Z","v":363421,"vw":5.945095},{"c":6.04,"h":6.06,"l":5.91,"n":3943,"o":5.91,"t":"2026-05-27T04:00:00Z","v":545420,"vw":6.018993},{"c":5.97,"h":6.03,"l":5.92,"n":4795,"o":6,"t":"2026-05-28T04:00:00Z","v":430716,"vw":5.957052},{"c":5.96,"h":5.99,"l":5.905,"n":4198,"o":5.97,"t":"2026-05-29T04:00:00Z","v":1018359,"vw":5.952697},{"c":6.13,"h":6.19,"l":5.96,"n":8646,"o":5.99,"t":"2026-06-01T04:00:00Z","v":919488,"vw":6.132427},{"c":5.76,"h":6.5,"l":5.735,"n":11667,"o":6.4,"t":"2026-06-02T04:00:00Z","v":1525425,"vw":5.901106},{"c":5.76,"h":6,"l":5.735,"n":7909,"o":5.77,"t":"2026-06-03T04:00:00Z","v":1049540,"vw":5.822323},{"c":5.71,"h":5.82,"l":5.67,"n":7168,"o":5.79,"t":"2026-06-04T04:00:00Z","v":907794,"vw":5.715513},{"c":5.61,"h":5.725,"l":5.5715,"n":5703,"o":5.71,"t":"2026-06-05T04:00:00Z","v":710319,"vw":5.611776},{"c":5.57,"h":5.68,"l":5.56,"n":7497,"o":5.62,"t":"2026-06-08T04:00:00Z","v":1104203,"vw":5.612063},{"c":5.49,"h":5.63,"l":5.47,"n":8206,"o":5.62,"t":"2026-06-09T04:00:00Z","v":1378720,"vw":5.514833},{"c":5.48,"h":5.55,"l":5.41,"n":5207,"o":5.46,"t":"2026-06-10T04:00:00Z","v":825283,"vw":5.491794},{"c":5.51,"h":5.51,"l":5.375,"n":7132,"o":5.48,"t":"2026-06-11T04:00:00Z","v":1100194,"vw":5.430917},{"c":5.68,"h":5.695,"l":5.56,"n":6017,"o":5.56,"t":"2026-06-12T04:00:00Z","v":872655,"vw":5.658382},{"c":5.79,"h":5.815,"l":5.73,"n":5520,"o":5.73,"t":"2026-06-15T04:00:00Z","v":684517,"vw":5.771186},{"c":5.73,"h":5.79,"l":5.68,"n":5199,"o":5.78,"t":"2026-06-16T04:00:00Z","v":691474,"vw":5.721199},{"c":5.59,"h":5.72,"l":5.565,"n":6368,"o":5.72,"t":"2026-06-17T04:00:00Z","v":682034,"vw":5.601156},{"c":5.44,"h":5.59,"l":5.395,"n":6097,"o":5.59,"t":"2026-06-18T04:00:00Z","v":3347288,"vw":5.442074},{"c":5.52,"h":5.545,"l":5.39,"n":5728,"o":5.4,"t":"2026-06-22T04:00:00Z","v":702356,"vw":5.497033},{"c":5.55,"h":5.605,"l":5.4,"n":6101,"o":5.42,"t":"2026-06-23T04:00:00Z","v":925525,"vw":5.538347},{"c":5.51,"h":5.595,"l":5.485,"n":4801,"o":5.49,"t":"2026-06-24T04:00:00Z","v":742487,"vw":5.531982},{"c":5.4,"h":5.48,"l":5.32,"n":4246,"o":5.48,"t":"2026-06-25T04:00:00Z","v":666498,"vw":5.391567},{"c":5.6,"h":5.605,"l":5.334,"n":4538,"o":5.34,"t":"2026-06-26T04:00:00Z","v":755145,"vw":5.527814},{"c":5.82,"h":5.83,"l":5.6,"n":5884,"o":5.6,"t":"2026-06-29T04:00:00Z","v":912012,"vw":5.74421},{"c":5.8,"h":5.85,"l":5.76,"n":3660,"o":5.82,"t":"2026-06-30T04:00:00Z","v":499352,"vw":5.810649},{"c":5.96,"h":6,"l":5.825,"n":3765,"o":5.83,"t":"2026-07-01T04:00:00Z","v":609963,"vw":5.935708},{"c":5.87,"h":5.9598,"l":5.785,"n":3701,"o":5.94,"t":"2026-07-02T04:00:00Z","v":493592,"vw":5.866692},{"c":5.99,"h":6.02,"l":5.9,"n":4930,"o":5.9,"t":"2026-07-06T04:00:00Z","v":543334,"vw":5.983402},{"c":5.89,"h":6.05,"l":5.885,"n":2785,"o":6,"t":"2026-07-07T04:00:00Z","v":372485,"vw":5.933826},{"c":6.03,"h":6.06,"l":5.935,"n":5242,"o":5.95,"t":"2026-07-08T04:00:00Z","v":803235,"vw":6.019397},{"c":6.08,"h":6.115,"l":5.938,"n":5971,"o":6.01,"t":"2026-07-09T04:00:00Z","v":1019690,"vw":6.045815},{"c":6.06,"h":6.2,"l":6.055,"n":4402,"o":6.1,"t":"2026-07-10T04:00:00Z","v":498087,"vw":6.114794},{"c":6.12,"h":6.21,"l":6,"n":4987,"o":6.06,"t":"2026-07-13T04:00:00Z","v":888526,"vw":6.119639},{"c":6,"h":6.175,"l":6,"n":3103,"o":6.14,"t":"2026-07-14T04:00:00Z","v":396062,"vw":6.052767},{"c":6.1,"h":6.15,"l":6.03,"n":3381,"o":6.03,"t":"2026-07-15T04:00:00Z","v":413326,"vw":6.113636},{"c":6.21,"h":6.215,"l":6.135,"n":3152,"o":6.14,"t":"2026-07-16T04:00:00Z","v":459706,"vw":6.194529},{"c":6.005,"h":6.155,"l":5.99,"n":4901,"o":6.12,"t":"2026-07-17T04:00:00Z","v":497980,"vw":6.016941},{"c":6,"h":6.13,"l":5.99,"n":6571,"o":6.03,"t":"2026-07-20T04:00:00Z","v":597462,"vw":6.017039},{"c":6.03,"h":6.05,"l":5.92,"n":2415,"o":5.99,"t":"2026-07-21T04:00:00Z","v":317123,"vw":6.019659},{"c":5.93,"h":6.05,"l":5.92,"n":3583,"o":6.01,"t":"2026-07-22T04:00:00Z","v":356501,"vw":5.952128},{"c":5.89,"h":5.94,"l":5.84,"n":3789,"o":5.91,"t":"2026-07-23T04:00:00Z","v":396002,"vw":5.893008},{"c":5.88,"h":5.91,"l":5.85,"n":3338,"o":5.89,"t":"2026-07-24T04:00:00Z","v":430096,"vw":5.887487},{"c":5.88,"h":5.99,"l":5.865,"n":4556,"o":5.95,"t":"2026-07-27T04:00:00Z","v":504169,"vw":5.913853},{"c":5.88,"h":5.955,"l":5.845,"n":4989,"o":5.88,"t":"2026-07-28T04:00:00Z","v":508347,"vw":5.89347},{"c":5.87,"h":5.975,"l":5.87,"n":4613,"o":5.89,"t":"2026-07-29T04:00:00Z","v":683314,"vw":5.909055},{"c":6,"h":6.005,"l":5.865,"n":4340,"o":5.92,"t":"2026-07-30T04:00:00Z","v":456640,"vw":5.946731},{"c":5.99,"h":5.99,"l":5.93,"n":4079,"o":5.95,"t":"2026-07-31T04:00:00Z","v":438731,"vw":5.960222},{"c":5.95,"h":6.03,"l":5.9,"n":4879,"o":6.01,"t":"2026-08-03T04:00:00Z","v":472602,"vw":5.955292},{"c":5.97,"h":5.98,"l":5.88,"n":3498,"o":5.93,"t":"2026-08-04T04:00:00Z","v":501345,"vw":5.948189},{"c":5.79,"h":5.95,"l":5.79,"n":3802,"o":5.9,"t":"2026-08-05T04:00:00Z","v":472102,"vw":5.848064},{"c":5.79,"h":5.85,"l":5.73,"n":3993,"o":5.78,"t":"2026-08-06T04:00:00Z","v":318291,"vw":5.780597},{"c":5.86,"h":5.9,"l":5.8,"n":3823,"o":5.83,"t":"2026-08-07T04:00:00Z","v":353964,"vw":5.861998},{"c":5.89,"h":5.955,"l":5.82,"n":3886,"o":5.86,"t":"2026-08-10T04:00:00Z","v":583611,"vw":5.895254},{"c":5.83,"h":5.935,"l":5.805,"n":4396,"o":5.84,"t":"2026-08-11T04:00:00Z","v":463100,"vw":5.860853},{"c":5.87,"h":5.88,"l":5.81,"n":3875,"o":5.83,"t":"2026-08-12T04:00:00Z","v":448731,"vw":5.850716},{"c":5.75,"h":5.88,"l":5.7,"n":3588,"o":5.87,"t":"2026-08-13T04:00:00Z","v":465034,"vw":5.768383},{"c":5.75,"h":5.795,"l":5.72,"n":4378,"o":5.775,"t":"2026-08-14T04:00:00Z","v":490178,"vw":5.754281},{"c":5.72,"h":5.85,"l":5.695,"n":4084,"o":5.81,"t":"2026-08-17T04:00:00Z","v":411038,"vw":5.7536},{"c":5.76,"h":5.78,"l":5.675,"n":4859,"o":5.7,"t":"2026-08-18T04:00:00Z","v":487563,"vw":5.727995},{"c":5.745,"h":5.8,"l":5.72,"n":5202,"o":5.8,"t":"2026-08-19T04:00:00Z","v":690749,"vw":5.763686},{"c":5.705,"h":5.73,"l":5.625,"n":3292,"o":5.73,"t":"2026-08-20T04:00:00Z","v":442405,"vw":5.670648},{"c":5.75,"h":5.81,"l":5.7,"n":3427,"o":5.7,"t":"2026-08-21T04:00:00Z","v":506953,"vw":5.741931},{"c":5.69,"h":5.7505,"l":5.665,"n":3038,"o":5.73,"t":"2026-08-24T04:00:00Z","v":354842,"vw":5.69846},{"c":5.77,"h":5.77,"l":5.665,"n":3162,"o":5.69,"t":"2026-08-25T04:00:00Z","v":273668,"vw":5.724282},{"c":5.76,"h":5.79,"l":5.7,"n":4209,"o":5.76,"t":"2026-08-26T04:00:00Z","v":350626,"vw":5.740585},{"c":5.71,"h":5.765,"l":5.67,"n":3646,"o":5.74,"t":"2026-08-27T04:00:00Z","v":418425,"vw":5.699612},{"c":5.72,"h":5.73,"l":5.675,"n":3901,"o":5.71,"t":"2026-08-28T04:00:00Z","v":345381,"vw":5.70346},{"c":5.54,"h":5.72,"l":5.52,"n":4990,"o":5.72,"t":"2026-08-31T04:00:00Z","v":1069909,"vw":5.561472},{"c":5.44,"h":5.525,"l":5.42,"n":6123,"o":5.51,"t":"2026-09-01T04:00:00Z","v":882775,"vw":5.462367},{"c":5.485,"h":5.52,"l":5.42,"n":6102,"o":5.43,"t":"2026-09-02T04:00:00Z","v":1023953,"vw":5.483719},{"c":5.1,"h":5.51,"l":5.05,"n":10083,"o":5.5,"t":"2026-09-03T04:00:00Z","v":2508475,"vw":5.241226},{"c":5.37,"h":5.52,"l":5.13,"n":10653,"o":5.13,"t":"2026-09-04T04:00:00Z","v":1480919,"vw":5.400395},{"c":5.26,"h":5.32,"l":5.105,"n":9976,"o":5.28,"t":"2026-09-08T04:00:00Z","v":1377969,"vw":5.215421},{"c":5.18,"h":5.27,"l":5.16,"n":6051,"o":5.26,"t":"2026-09-09T04:00:00Z","v":898038,"vw":5.195586},{"c":5.04,"h":5.21,"l":5.01,"n":5479,"o":5.17,"t":"2026-09-10T04:00:00Z","v":838151,"vw":5.072862},{"c":4.95,"h":5.065,"l":4.945,"n":4937,"o":5.06,"t":"2026-09-11T04:00:00Z","v":908371,"vw":4.992428},{"c":4.93,"h":5.02,"l":4.88,"n":6510,"o":4.93,"t":"2026-09-14T04:00:00Z","v":792303,"vw":4.954204},{"c":4.97,"h":4.995,"l":4.91,"n":5584,"o":4.92,"t":"2026-09-15T04:00:00Z","v":630418,"vw":4.969042},{"c":4.93,"h":5.01,"l":4.9,"n":5799,"o":5,"t":"2026-09-16T04:00:00Z","v":605565,"vw":4.95588},{"c":4.9,"h":4.96,"l":4.87,"n":6895,"o":4.96,"t":"2026-09-17T04:00:00Z","v":904408,"vw":4.912623},{"c":4.88,"h":4.97,"l":4.855,"n":6490,"o":4.9,"t":"2026-09-18T04:00:00Z","v":1615124,"vw":4.893973},{"c":4.99,"h":5,"l":4.86,"n":6208,"o":4.9,"t":"2026-09-21T04:00:00Z","v":1073682,"vw":4.964043},{"c":5.03,"h":5.04,"l":4.915,"n":7141,"o":5,"t":"2026-09-22T04:00:00Z","v":1152524,"vw":4.995925},{"c":4.93,"h":5.015,"l":4.93,"n":4612,"o":4.99,"t":"2026-09-23T04:00:00Z","v":619807,"vw":4.960959},{"c":5.01,"h":5.015,"l":4.92,"n":4416,"o":4.93,"t":"2026-09-24T04:00:00Z","v":679044,"vw":4.970469},{"c":4.99,"h":4.995,"l":4.93,"n":8825,"o":4.98,"t":"2026-09-25T04:00:00Z","v":1995148,"vw":4.9545},{"c":4.9,"h":5.005,"l":4.89,"n":6648,"o":4.99,"t":"2026-09-28T04:00:00Z","v":1062454,"vw":4.946581},{"c":4.84,"h":4.93,"l":4.8,"n":7257,"o":4.88,"t":"2026-09-29T04:00:00Z","v":1316407,"vw":4.850326},{"c":4.84,"h":4.9,"l":4.83,"n":6904,"o":4.86,"t":"2026-09-30T04:00:00Z","v":1241529,"vw":4.855219},{"c":4.82,"h":4.95,"l":4.815,"n":4308,"o":4.88,"t":"2026-10-01T04:00:00Z","v":636805,"vw":4.858781},{"c":4.72,"h":4.83,"l":4.72,"n":5078,"o":4.83,"t":"2026-10-02T04:00:00Z","v":883830,"vw":4.75799},{"c":4.64,"h":4.82,"l":4.61,"n":6389,"o":4.73,"t":"2026-10-05T04:00:00Z","v":1413930,"vw":4.673954},{"c":4.77,"h":4.8,"l":4.61,"n":7088,"o":4.64,"t":"2026-10-06T04:00:00Z","v":1711076,"vw":4.673823},{"c":4.76,"h":4.79,"l":4.72,"n":4535,"o":4.74,"t":"2026-10-07T04:00:00Z","v":662971,"vw":4.75964},{"c":4.68,"h":4.78,"l":4.655,"n":5128,"o":4.75,"t":"2026-10-08T04:00:00Z","v":797687,"vw":4.688402},{"c":4.72,"h":4.815,"l":4.7,"n":3179,"o":4.74,"t":"2026-10-09T04:00:00Z","v":773004,"vw":4.736395},{"c":4.75,"h":4.76,"l":4.68,"n":3605,"o":4.7,"t":"2026-10-12T04:00:00Z","v":737150,"vw":4.724614},{"c":4.75,"h":4.84,"l":4.72,"n":4457,"o":4.72,"t":"2026-10-13T04:00:00Z","v":555928,"vw":4.767437},{"c":4.71,"h":4.76,"l":4.705,"n":2640,"o":4.725,"t":"2026-10-14T04:00:00Z","v":423099,"vw":4.721737},{"c":4.77,"h":4.8,"l":4.7,"n":3177,"o":4.7,"t":"2026-10-15T04:00:00Z","v":523486,"vw":4.771701},{"c":4.69,"h":4.79,"l":4.67,"n":3510,"o":4.75,"t":"2026-10-16T04:00:00Z","v":529427,"vw":4.709178},{"c":4.69,"h":4.76,"l":4.68,"n":3543,"o":4.69,"t":"2026-10-19T04:00:00Z","v":484864,"vw":4.7091},{"c":4.65,"h":4.7,"l":4.62,"n":2146,"o":4.68,"t":"2026-10-20T04:00:00Z","v":542253,"vw":4.654077},{"c":4.53,"h":4.62,"l":4.51,"n":3620,"o":4.61,"t":"2026-10-21T04:00:00Z","v":686929,"vw":4.551046},{"c":4.54,"h":4.645,"l":4.47,"n":4344,"o":4.47,"t":"2026-10-22T04:00:00Z","v":691248,"vw":4.556924},{"c":4.52,"h":4.61,"l":4.45,"n":2086,"o":4.55,"t":"2026-10-23T04:00:00Z","v":306913,"vw":4.505879}],"volatilityBars":[{"c":5.001,"h":5.04,"l":4.96,"n":526,"o":5,"t":"2026-09-22T13:30:00Z","v":91270,"vw":5.00157},{"c":4.985,"h":5,"l":4.98,"n":148,"o":5,"t":"2026-09-22T13:45:00Z","v":15651,"vw":4.988668},{"c":4.985,"h":4.99,"l":4.97,"n":144,"o":4.98,"t":"2026-09-22T14:00:00Z","v":15357,"vw":4.981345},{"c":4.955,"h":4.99,"l":4.94,"n":338,"o":4.985,"t":"2026-09-22T14:15:00Z","v":31856,"vw":4.965577},{"c":4.935,"h":4.955,"l":4.935,"n":104,"o":4.955,"t":"2026-09-22T14:30:00Z","v":11674,"vw":4.946297},{"c":4.935,"h":4.935,"l":4.925,"n":130,"o":4.935,"t":"2026-09-22T14:45:00Z","v":13447,"vw":4.931188},{"c":4.94,"h":4.94,"l":4.935,"n":58,"o":4.935,"t":"2026-09-22T15:00:00Z","v":4856,"vw":4.937536},{"c":4.94,"h":4.94,"l":4.93,"n":56,"o":4.935,"t":"2026-09-22T15:15:00Z","v":3747,"vw":4.935214},{"c":4.93,"h":4.935,"l":4.915,"n":194,"o":4.935,"t":"2026-09-22T15:30:00Z","v":26435,"vw":4.924051},{"c":4.925,"h":4.93,"l":4.915,"n":107,"o":4.925,"t":"2026-09-22T15:45:00Z","v":14133,"vw":4.921347},{"c":4.97,"h":4.9793,"l":4.92,"n":528,"o":4.925,"t":"2026-09-22T16:00:00Z","v":66545,"vw":4.958158},{"c":4.975,"h":4.98,"l":4.97,"n":131,"o":4.97,"t":"2026-09-22T16:15:00Z","v":12471,"vw":4.974326},{"c":4.98,"h":4.98,"l":4.97,"n":204,"o":4.975,"t":"2026-09-22T16:30:00Z","v":32458,"vw":4.978124},{"c":4.98,"h":4.99,"l":4.98,"n":104,"o":4.985,"t":"2026-09-22T16:45:00Z","v":14349,"vw":4.984092},{"c":4.985,"h":4.99,"l":4.975,"n":235,"o":4.98,"t":"2026-09-22T17:00:00Z","v":25747,"vw":4.980313},{"c":4.985,"h":4.99,"l":4.98,"n":140,"o":4.985,"t":"2026-09-22T17:15:00Z","v":8628,"vw":4.981613},{"c":4.98,"h":4.99,"l":4.975,"n":221,"o":4.98,"t":"2026-09-22T17:30:00Z","v":23518,"vw":4.980658},{"c":5.015,"h":5.02,"l":4.98,"n":926,"o":4.985,"t":"2026-09-22T17:45:00Z","v":251438,"vw":5.004936},{"c":4.985,"h":5.025,"l":4.985,"n":487,"o":5.015,"t":"2026-09-22T18:00:00Z","v":167957,"vw":5.006642},{"c":4.995,"h":4.9979,"l":4.985,"n":94,"o":4.985,"t":"2026-09-22T18:15:00Z","v":10911,"vw":4.991657},{"c":4.99,"h":4.995,"l":4.985,"n":147,"o":4.995,"t":"2026-09-22T18:30:00Z","v":15162,"vw":4.98959},{"c":5,"h":5,"l":4.985,"n":246,"o":4.99,"t":"2026-09-22T18:45:00Z","v":27626,"vw":4.990718},{"c":5.01,"h":5.01,"l":4.99,"n":212,"o":4.99,"t":"2026-09-22T19:00:00Z","v":53477,"vw":5.000484},{"c":5,"h":5.01,"l":5,"n":95,"o":5.005,"t":"2026-09-22T19:15:00Z","v":28907,"vw":5.004518},{"c":5.0099,"h":5.01,"l":5,"n":117,"o":5,"t":"2026-09-22T19:30:00Z","v":6980,"vw":5.001215},{"c":5.035,"h":5.04,"l":5,"n":931,"o":5,"t":"2026-09-22T19:45:00Z","v":134824,"vw":5.02194},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-09-22T20:00:00Z","v":31911,"vw":5.03},{"c":5.05,"h":5.05,"l":5.05,"n":1,"o":5.05,"t":"2026-09-22T22:45:00Z","v":100,"vw":5.05},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-23T08:00:00Z","v":300,"vw":5.03},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-09-23T08:15:00Z","v":202,"vw":5.03},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-09-23T11:15:00Z","v":502,"vw":5},{"c":4.985,"h":5,"l":4.965,"n":254,"o":4.99,"t":"2026-09-23T13:30:00Z","v":30854,"vw":4.98095},{"c":4.99,"h":5.005,"l":4.975,"n":212,"o":4.98,"t":"2026-09-23T13:45:00Z","v":30548,"vw":4.991341},{"c":4.995,"h":5.015,"l":4.99,"n":179,"o":5,"t":"2026-09-23T14:00:00Z","v":31367,"vw":5.000359},{"c":4.985,"h":4.995,"l":4.98,"n":163,"o":4.995,"t":"2026-09-23T14:15:00Z","v":11661,"vw":4.986779},{"c":4.985,"h":4.985,"l":4.97,"n":187,"o":4.985,"t":"2026-09-23T14:30:00Z","v":24099,"vw":4.978085},{"c":4.985,"h":4.995,"l":4.98,"n":98,"o":4.985,"t":"2026-09-23T14:45:00Z","v":10399,"vw":4.988001},{"c":4.99,"h":5,"l":4.99,"n":121,"o":4.99,"t":"2026-09-23T15:00:00Z","v":10273,"vw":4.992815},{"c":4.99,"h":4.995,"l":4.99,"n":59,"o":4.99,"t":"2026-09-23T15:15:00Z","v":5096,"vw":4.990745},{"c":4.98,"h":4.99,"l":4.98,"n":124,"o":4.99,"t":"2026-09-23T15:30:00Z","v":9095,"vw":4.984903},{"c":4.98,"h":4.981,"l":4.97,"n":115,"o":4.98,"t":"2026-09-23T15:45:00Z","v":18937,"vw":4.977107},{"c":4.975,"h":4.98,"l":4.975,"n":50,"o":4.975,"t":"2026-09-23T16:00:00Z","v":3335,"vw":4.975671},{"c":4.975,"h":4.98,"l":4.97,"n":51,"o":4.975,"t":"2026-09-23T16:15:00Z","v":3248,"vw":4.973424},{"c":4.965,"h":4.975,"l":4.965,"n":142,"o":4.975,"t":"2026-09-23T16:30:00Z","v":11731,"vw":4.969755},{"c":4.95,"h":4.97,"l":4.945,"n":157,"o":4.97,"t":"2026-09-23T16:45:00Z","v":18399,"vw":4.960499},{"c":4.935,"h":4.95,"l":4.93,"n":128,"o":4.95,"t":"2026-09-23T17:00:00Z","v":11344,"vw":4.937203},{"c":4.95,"h":4.96,"l":4.935,"n":156,"o":4.94,"t":"2026-09-23T17:15:00Z","v":31003,"vw":4.94758},{"c":4.955,"h":4.96,"l":4.95,"n":56,"o":4.95,"t":"2026-09-23T17:30:00Z","v":4628,"vw":4.954533},{"c":4.96,"h":4.968,"l":4.951,"n":152,"o":4.955,"t":"2026-09-23T17:45:00Z","v":14018,"vw":4.959025},{"c":4.965,"h":4.965,"l":4.96,"n":51,"o":4.965,"t":"2026-09-23T18:00:00Z","v":4449,"vw":4.962675},{"c":4.96,"h":4.97,"l":4.96,"n":50,"o":4.965,"t":"2026-09-23T18:15:00Z","v":3497,"vw":4.964673},{"c":4.96,"h":4.965,"l":4.96,"n":53,"o":4.965,"t":"2026-09-23T18:30:00Z","v":5263,"vw":4.962217},{"c":4.96,"h":4.965,"l":4.96,"n":98,"o":4.964,"t":"2026-09-23T18:45:00Z","v":9498,"vw":4.962389},{"c":4.965,"h":4.97,"l":4.95,"n":376,"o":4.96,"t":"2026-09-23T19:00:00Z","v":58985,"vw":4.955445},{"c":4.955,"h":4.965,"l":4.95,"n":131,"o":4.965,"t":"2026-09-23T19:15:00Z","v":12281,"vw":4.959614},{"c":4.95,"h":4.955,"l":4.95,"n":111,"o":4.955,"t":"2026-09-23T19:30:00Z","v":11991,"vw":4.952016},{"c":4.945,"h":4.96,"l":4.94,"n":745,"o":4.95,"t":"2026-09-23T19:45:00Z","v":194790,"vw":4.94754},{"c":4.93,"h":4.95,"l":4.93,"n":37,"o":4.93,"t":"2026-09-23T20:00:00Z","v":31036,"vw":4.930118},{"c":4.93,"h":4.95,"l":4.92,"n":170,"o":4.93,"t":"2026-09-24T13:30:00Z","v":28286,"vw":4.932888},{"c":4.935,"h":4.95,"l":4.925,"n":126,"o":4.935,"t":"2026-09-24T13:45:00Z","v":14359,"vw":4.935808},{"c":4.945,"h":4.96,"l":4.925,"n":250,"o":4.93,"t":"2026-09-24T14:00:00Z","v":31197,"vw":4.946337},{"c":4.945,"h":4.95,"l":4.945,"n":69,"o":4.95,"t":"2026-09-24T14:15:00Z","v":5265,"vw":4.94658},{"c":4.935,"h":4.95,"l":4.935,"n":84,"o":4.945,"t":"2026-09-24T14:30:00Z","v":7395,"vw":4.94075},{"c":4.935,"h":4.94,"l":4.93,"n":108,"o":4.935,"t":"2026-09-24T14:45:00Z","v":8441,"vw":4.932961},{"c":4.93,"h":4.94,"l":4.93,"n":366,"o":4.9312,"t":"2026-09-24T15:00:00Z","v":56098,"vw":4.935152},{"c":4.935,"h":4.94,"l":4.93,"n":220,"o":4.93,"t":"2026-09-24T15:15:00Z","v":31298,"vw":4.934333},{"c":4.9705,"h":4.98,"l":4.93,"n":524,"o":4.935,"t":"2026-09-24T15:30:00Z","v":118915,"vw":4.951245},{"c":4.965,"h":4.975,"l":4.965,"n":88,"o":4.975,"t":"2026-09-24T15:45:00Z","v":12500,"vw":4.970467},{"c":4.975,"h":4.98,"l":4.97,"n":131,"o":4.97,"t":"2026-09-24T16:00:00Z","v":15328,"vw":4.975185},{"c":4.995,"h":5,"l":4.98,"n":177,"o":4.98,"t":"2026-09-24T16:15:00Z","v":26120,"vw":4.988818},{"c":4.995,"h":4.995,"l":4.99,"n":29,"o":4.995,"t":"2026-09-24T16:30:00Z","v":3989,"vw":4.994429},{"c":4.995,"h":5,"l":4.9915,"n":62,"o":4.995,"t":"2026-09-24T16:45:00Z","v":9011,"vw":4.995579},{"c":4.995,"h":5,"l":4.99,"n":97,"o":4.995,"t":"2026-09-24T17:00:00Z","v":20243,"vw":4.994854},{"c":4.985,"h":4.9978,"l":4.9801,"n":123,"o":4.995,"t":"2026-09-24T17:15:00Z","v":12094,"vw":4.989327},{"c":4.98,"h":4.985,"l":4.98,"n":27,"o":4.985,"t":"2026-09-24T17:30:00Z","v":2359,"vw":4.984697},{"c":4.9801,"h":4.99,"l":4.98,"n":49,"o":4.985,"t":"2026-09-24T17:45:00Z","v":5046,"vw":4.985343},{"c":4.975,"h":4.985,"l":4.975,"n":91,"o":4.985,"t":"2026-09-24T18:00:00Z","v":9005,"vw":4.978337},{"c":4.99,"h":4.995,"l":4.97,"n":223,"o":4.975,"t":"2026-09-24T18:15:00Z","v":40917,"vw":4.984145},{"c":4.99,"h":4.99,"l":4.9816,"n":45,"o":4.99,"t":"2026-09-24T18:30:00Z","v":3615,"vw":4.987562},{"c":4.985,"h":4.99,"l":4.98,"n":102,"o":4.985,"t":"2026-09-24T18:45:00Z","v":10536,"vw":4.986883},{"c":4.985,"h":4.99,"l":4.985,"n":65,"o":4.985,"t":"2026-09-24T19:00:00Z","v":5255,"vw":4.98747},{"c":4.995,"h":4.995,"l":4.9808,"n":136,"o":4.985,"t":"2026-09-24T19:15:00Z","v":15696,"vw":4.99028},{"c":4.995,"h":5,"l":4.99,"n":213,"o":4.9908,"t":"2026-09-24T19:30:00Z","v":37260,"vw":4.993148},{"c":5.01,"h":5.015,"l":4.995,"n":575,"o":4.995,"t":"2026-09-24T19:45:00Z","v":101331,"vw":5.004738},{"c":5.01,"h":5.01,"l":5.01,"n":13,"o":5.01,"t":"2026-09-24T20:00:00Z","v":41911,"vw":5.01},{"c":4.975,"h":4.98,"l":4.95,"n":149,"o":4.98,"t":"2026-09-25T13:30:00Z","v":14287,"vw":4.97112},{"c":4.955,"h":4.975,"l":4.95,"n":163,"o":4.97,"t":"2026-09-25T13:45:00Z","v":19353,"vw":4.964058},{"c":4.96,"h":4.965,"l":4.94,"n":214,"o":4.95,"t":"2026-09-25T14:00:00Z","v":36746,"vw":4.95519},{"c":4.95,"h":4.965,"l":4.95,"n":75,"o":4.96,"t":"2026-09-25T14:15:00Z","v":23440,"vw":4.9579},{"c":4.955,"h":4.9586,"l":4.95,"n":64,"o":4.95,"t":"2026-09-25T14:30:00Z","v":4943,"vw":4.954057},{"c":4.96,"h":4.965,"l":4.95,"n":171,"o":4.95,"t":"2026-09-25T14:45:00Z","v":19300,"vw":4.956704},{"c":4.955,"h":4.96,"l":4.95,"n":112,"o":4.955,"t":"2026-09-25T15:00:00Z","v":10836,"vw":4.955757},{"c":4.955,"h":4.96,"l":4.95,"n":111,"o":4.95,"t":"2026-09-25T15:15:00Z","v":9480,"vw":4.955362},{"c":4.945,"h":4.955,"l":4.94,"n":196,"o":4.95,"t":"2026-09-25T15:30:00Z","v":33473,"vw":4.949628},{"c":4.945,"h":4.95,"l":4.94,"n":131,"o":4.95,"t":"2026-09-25T15:45:00Z","v":13181,"vw":4.946425},{"c":4.945,"h":4.955,"l":4.94,"n":276,"o":4.95,"t":"2026-09-25T16:00:00Z","v":66644,"vw":4.949519},{"c":4.945,"h":4.955,"l":4.935,"n":365,"o":4.94,"t":"2026-09-25T16:15:00Z","v":151637,"vw":4.943007},{"c":4.94,"h":4.96,"l":4.935,"n":711,"o":4.945,"t":"2026-09-25T16:30:00Z","v":261372,"vw":4.945341},{"c":4.95,"h":4.955,"l":4.93,"n":578,"o":4.945,"t":"2026-09-25T16:45:00Z","v":193066,"vw":4.942818},{"c":4.94,"h":4.955,"l":4.94,"n":472,"o":4.95,"t":"2026-09-25T17:00:00Z","v":83208,"vw":4.944078},{"c":4.955,"h":4.965,"l":4.94,"n":512,"o":4.94,"t":"2026-09-25T17:15:00Z","v":115394,"vw":4.954938},{"c":4.965,"h":4.965,"l":4.95,"n":330,"o":4.95,"t":"2026-09-25T17:30:00Z","v":62272,"vw":4.956457},{"c":4.965,"h":4.975,"l":4.96,"n":448,"o":4.96,"t":"2026-09-25T17:45:00Z","v":119992,"vw":4.965122},{"c":4.955,"h":4.97,"l":4.955,"n":178,"o":4.965,"t":"2026-09-25T18:00:00Z","v":20962,"vw":4.961137},{"c":4.955,"h":4.959,"l":4.945,"n":306,"o":4.955,"t":"2026-09-25T18:15:00Z","v":59020,"vw":4.950469},{"c":4.95,"h":4.96,"l":4.95,"n":244,"o":4.955,"t":"2026-09-25T18:30:00Z","v":46073,"vw":4.951316},{"c":4.96,"h":4.9675,"l":4.95,"n":194,"o":4.95,"t":"2026-09-25T18:45:00Z","v":37217,"vw":4.957106},{"c":4.96,"h":4.9691,"l":4.96,"n":124,"o":4.9691,"t":"2026-09-25T19:00:00Z","v":14565,"vw":4.96172},{"c":4.955,"h":4.98,"l":4.95,"n":410,"o":4.96,"t":"2026-09-25T19:15:00Z","v":78640,"vw":4.960691},{"c":4.965,"h":4.965,"l":4.95,"n":645,"o":4.955,"t":"2026-09-25T19:30:00Z","v":156637,"vw":4.953127},{"c":4.99,"h":4.995,"l":4.95,"n":1454,"o":4.97,"t":"2026-09-25T19:45:00Z","v":298267,"vw":4.970248},{"c":5.01,"h":5.01,"l":4.99,"n":11,"o":4.99,"t":"2026-09-25T20:00:00Z","v":40894,"vw":4.990133},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-25T21:45:00Z","v":400,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":4,"o":5.06,"t":"2026-09-25T23:30:00Z","v":103,"vw":5.06},{"c":4.95,"h":4.99,"l":4.94,"n":307,"o":4.99,"t":"2026-09-28T13:30:00Z","v":49372,"vw":4.958723},{"c":4.98,"h":4.98,"l":4.95,"n":275,"o":4.952,"t":"2026-09-28T13:45:00Z","v":32940,"vw":4.964864},{"c":4.985,"h":5.005,"l":4.98,"n":485,"o":4.98,"t":"2026-09-28T14:00:00Z","v":81007,"vw":4.992725},{"c":4.985,"h":4.99,"l":4.98,"n":188,"o":4.98,"t":"2026-09-28T14:15:00Z","v":18607,"vw":4.981072},{"c":4.975,"h":4.99,"l":4.97,"n":177,"o":4.985,"t":"2026-09-28T14:30:00Z","v":14212,"vw":4.978481},{"c":4.96,"h":4.98,"l":4.96,"n":207,"o":4.97,"t":"2026-09-28T14:45:00Z","v":25272,"vw":4.965238},{"c":4.975,"h":4.975,"l":4.95,"n":156,"o":4.96,"t":"2026-09-28T15:00:00Z","v":16396,"vw":4.959939},{"c":4.97,"h":4.98,"l":4.97,"n":73,"o":4.973,"t":"2026-09-28T15:15:00Z","v":3862,"vw":4.976232},{"c":4.96,"h":4.98,"l":4.96,"n":149,"o":4.98,"t":"2026-09-28T15:30:00Z","v":17231,"vw":4.967606},{"c":4.96,"h":4.9699,"l":4.96,"n":109,"o":4.96,"t":"2026-09-28T15:45:00Z","v":13506,"vw":4.960112},{"c":4.96,"h":4.96,"l":4.96,"n":61,"o":4.96,"t":"2026-09-28T16:00:00Z","v":2126,"vw":4.96},{"c":4.98,"h":4.98,"l":4.96,"n":165,"o":4.965,"t":"2026-09-28T16:15:00Z","v":20253,"vw":4.966047},{"c":4.965,"h":4.98,"l":4.965,"n":133,"o":4.98,"t":"2026-09-28T16:30:00Z","v":11598,"vw":4.971037},{"c":4.95,"h":4.97,"l":4.95,"n":290,"o":4.97,"t":"2026-09-28T16:45:00Z","v":108185,"vw":4.952292},{"c":4.945,"h":4.955,"l":4.935,"n":721,"o":4.95,"t":"2026-09-28T17:00:00Z","v":192889,"vw":4.944555},{"c":4.9386,"h":4.94,"l":4.925,"n":205,"o":4.94,"t":"2026-09-28T17:15:00Z","v":37019,"vw":4.935742},{"c":4.935,"h":4.935,"l":4.935,"n":58,"o":4.935,"t":"2026-09-28T17:30:00Z","v":3733,"vw":4.935},{"c":4.94,"h":4.94,"l":4.93,"n":292,"o":4.94,"t":"2026-09-28T17:45:00Z","v":70005,"vw":4.937671},{"c":4.935,"h":4.94,"l":4.93,"n":294,"o":4.935,"t":"2026-09-28T18:00:00Z","v":48774,"vw":4.939098},{"c":4.94,"h":4.94,"l":4.935,"n":184,"o":4.94,"t":"2026-09-28T18:15:00Z","v":12096,"vw":4.939226},{"c":4.94,"h":4.94,"l":4.93,"n":103,"o":4.94,"t":"2026-09-28T18:30:00Z","v":7975,"vw":4.935524},{"c":4.94,"h":4.94,"l":4.93,"n":104,"o":4.94,"t":"2026-09-28T18:45:00Z","v":5178,"vw":4.936559},{"c":4.925,"h":4.94,"l":4.92,"n":275,"o":4.94,"t":"2026-09-28T19:00:00Z","v":71261,"vw":4.929215},{"c":4.935,"h":4.94,"l":4.915,"n":354,"o":4.925,"t":"2026-09-28T19:15:00Z","v":68275,"vw":4.926434},{"c":4.925,"h":4.94,"l":4.92,"n":273,"o":4.94,"t":"2026-09-28T19:30:00Z","v":24153,"vw":4.932532},{"c":4.9,"h":4.925,"l":4.89,"n":579,"o":4.925,"t":"2026-09-28T19:45:00Z","v":75850,"vw":4.906894},{"c":4.9,"h":4.9,"l":4.9,"n":6,"o":4.9,"t":"2026-09-28T20:00:00Z","v":19880,"vw":4.9},{"c":4.99,"h":4.99,"l":4.99,"n":7,"o":4.99,"t":"2026-09-28T22:30:00Z","v":4000,"vw":4.99},{"c":4.9,"h":4.9,"l":4.9,"n":7,"o":4.9,"t":"2026-09-29T10:30:00Z","v":273,"vw":4.9},{"c":4.875,"h":4.93,"l":4.84,"n":631,"o":4.88,"t":"2026-09-29T13:30:00Z","v":128499,"vw":4.869533},{"c":4.86,"h":4.8899,"l":4.86,"n":290,"o":4.88,"t":"2026-09-29T13:45:00Z","v":41925,"vw":4.875428},{"c":4.89,"h":4.89,"l":4.865,"n":308,"o":4.865,"t":"2026-09-29T14:00:00Z","v":41216,"vw":4.879833},{"c":4.885,"h":4.89,"l":4.88,"n":200,"o":4.885,"t":"2026-09-29T14:15:00Z","v":24656,"vw":4.884678},{"c":4.875,"h":4.885,"l":4.87,"n":267,"o":4.885,"t":"2026-09-29T14:30:00Z","v":53056,"vw":4.872218},{"c":4.87,"h":4.88,"l":4.86,"n":519,"o":4.87,"t":"2026-09-29T14:45:00Z","v":179241,"vw":4.867366},{"c":4.855,"h":4.875,"l":4.85,"n":307,"o":4.875,"t":"2026-09-29T15:00:00Z","v":47316,"vw":4.863134},{"c":4.84,"h":4.855,"l":4.84,"n":216,"o":4.855,"t":"2026-09-29T15:15:00Z","v":46126,"vw":4.846382},{"c":4.835,"h":4.8486,"l":4.83,"n":101,"o":4.845,"t":"2026-09-29T15:30:00Z","v":8150,"vw":4.838289},{"c":4.83,"h":4.84,"l":4.825,"n":172,"o":4.835,"t":"2026-09-29T15:45:00Z","v":26335,"vw":4.833191},{"c":4.825,"h":4.835,"l":4.82,"n":80,"o":4.835,"t":"2026-09-29T16:00:00Z","v":9342,"vw":4.828886},{"c":4.815,"h":4.825,"l":4.815,"n":89,"o":4.82,"t":"2026-09-29T16:15:00Z","v":10511,"vw":4.819481},{"c":4.81,"h":4.82,"l":4.81,"n":171,"o":4.815,"t":"2026-09-29T16:30:00Z","v":19098,"vw":4.811929},{"c":4.815,"h":4.835,"l":4.81,"n":398,"o":4.815,"t":"2026-09-29T16:45:00Z","v":60539,"vw":4.822837},{"c":4.815,"h":4.815,"l":4.81,"n":37,"o":4.815,"t":"2026-09-29T17:00:00Z","v":2902,"vw":4.812693},{"c":4.81,"h":4.815,"l":4.81,"n":67,"o":4.815,"t":"2026-09-29T17:15:00Z","v":6369,"vw":4.811729},{"c":4.805,"h":4.82,"l":4.8,"n":100,"o":4.815,"t":"2026-09-29T17:30:00Z","v":16061,"vw":4.810581},{"c":4.805,"h":4.81,"l":4.8,"n":123,"o":4.805,"t":"2026-09-29T17:45:00Z","v":7944,"vw":4.805251},{"c":4.84,"h":4.85,"l":4.8,"n":469,"o":4.805,"t":"2026-09-29T18:00:00Z","v":150218,"vw":4.824281},{"c":4.84,"h":4.845,"l":4.84,"n":82,"o":4.845,"t":"2026-09-29T18:15:00Z","v":10865,"vw":4.843729},{"c":4.86,"h":4.86,"l":4.835,"n":274,"o":4.845,"t":"2026-09-29T18:30:00Z","v":49473,"vw":4.842049},{"c":4.855,"h":4.855,"l":4.84,"n":629,"o":4.855,"t":"2026-09-29T18:45:00Z","v":174540,"vw":4.848867},{"c":4.845,"h":4.86,"l":4.845,"n":271,"o":4.85,"t":"2026-09-29T19:00:00Z","v":51921,"vw":4.851551},{"c":4.845,"h":4.85,"l":4.84,"n":170,"o":4.85,"t":"2026-09-29T19:15:00Z","v":22969,"vw":4.845588},{"c":4.835,"h":4.845,"l":4.83,"n":175,"o":4.845,"t":"2026-09-29T19:30:00Z","v":15299,"vw":4.838811},{"c":4.845,"h":4.85,"l":4.84,"n":617,"o":4.84,"t":"2026-09-29T19:45:00Z","v":52606,"vw":4.845923},{"c":4.84,"h":4.84,"l":4.84,"n":10,"o":4.84,"t":"2026-09-29T20:00:00Z","v":45793,"vw":4.84},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-29T21:15:00Z","v":100,"vw":4.9},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-30T08:00:00Z","v":171,"vw":4.8},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-30T12:00:00Z","v":700,"vw":4.9},{"c":4.875,"h":4.88,"l":4.835,"n":432,"o":4.86,"t":"2026-09-30T13:30:00Z","v":82053,"vw":4.853896},{"c":4.865,"h":4.89,"l":4.86,"n":424,"o":4.875,"t":"2026-09-30T13:45:00Z","v":75967,"vw":4.879461},{"c":4.895,"h":4.895,"l":4.87,"n":160,"o":4.8705,"t":"2026-09-30T14:00:00Z","v":22996,"vw":4.881968},{"c":4.88,"h":4.9,"l":4.88,"n":215,"o":4.895,"t":"2026-09-30T14:15:00Z","v":19867,"vw":4.89255},{"c":4.88,"h":4.8881,"l":4.875,"n":66,"o":4.8881,"t":"2026-09-30T14:30:00Z","v":8355,"vw":4.881964},{"c":4.86,"h":4.88,"l":4.86,"n":317,"o":4.88,"t":"2026-09-30T14:45:00Z","v":55720,"vw":4.87531},{"c":4.8605,"h":4.87,"l":4.8605,"n":46,"o":4.865,"t":"2026-09-30T15:00:00Z","v":3209,"vw":4.865212},{"c":4.86,"h":4.865,"l":4.86,"n":94,"o":4.86,"t":"2026-09-30T15:15:00Z","v":6381,"vw":4.863875},{"c":4.86,"h":4.87,"l":4.86,"n":127,"o":4.865,"t":"2026-09-30T15:30:00Z","v":8431,"vw":4.862957},{"c":4.86,"h":4.865,"l":4.86,"n":32,"o":4.865,"t":"2026-09-30T15:45:00Z","v":2135,"vw":4.861602},{"c":4.865,"h":4.87,"l":4.86,"n":148,"o":4.865,"t":"2026-09-30T16:00:00Z","v":13567,"vw":4.864378},{"c":4.855,"h":4.87,"l":4.85,"n":257,"o":4.865,"t":"2026-09-30T16:15:00Z","v":35480,"vw":4.856361},{"c":4.855,"h":4.855,"l":4.85,"n":79,"o":4.855,"t":"2026-09-30T16:30:00Z","v":13013,"vw":4.852525},{"c":4.855,"h":4.855,"l":4.85,"n":129,"o":4.855,"t":"2026-09-30T16:45:00Z","v":11732,"vw":4.853482},{"c":4.845,"h":4.855,"l":4.84,"n":227,"o":4.855,"t":"2026-09-30T17:00:00Z","v":33109,"vw":4.849173},{"c":4.84,"h":4.845,"l":4.835,"n":345,"o":4.845,"t":"2026-09-30T17:15:00Z","v":42283,"vw":4.838111},{"c":4.835,"h":4.84,"l":4.83,"n":92,"o":4.835,"t":"2026-09-30T17:30:00Z","v":14542,"vw":4.834678},{"c":4.84,"h":4.845,"l":4.835,"n":174,"o":4.835,"t":"2026-09-30T17:45:00Z","v":17586,"vw":4.840248},{"c":4.84,"h":4.845,"l":4.84,"n":96,"o":4.845,"t":"2026-09-30T18:00:00Z","v":6666,"vw":4.843478},{"c":4.84,"h":4.845,"l":4.84,"n":144,"o":4.84,"t":"2026-09-30T18:15:00Z","v":21359,"vw":4.841881},{"c":4.84,"h":4.85,"l":4.835,"n":407,"o":4.845,"t":"2026-09-30T18:30:00Z","v":74042,"vw":4.839183},{"c":4.885,"h":4.885,"l":4.84,"n":362,"o":4.84,"t":"2026-09-30T18:45:00Z","v":228742,"vw":4.851232},{"c":4.871,"h":4.88,"l":4.87,"n":96,"o":4.88,"t":"2026-09-30T19:00:00Z","v":12166,"vw":4.87332},{"c":4.875,"h":4.88,"l":4.865,"n":262,"o":4.87,"t":"2026-09-30T19:15:00Z","v":38826,"vw":4.869654},{"c":4.87,"h":4.88,"l":4.865,"n":555,"o":4.875,"t":"2026-09-30T19:30:00Z","v":92346,"vw":4.871158},{"c":4.845,"h":4.875,"l":4.835,"n":1206,"o":4.875,"t":"2026-09-30T19:45:00Z","v":177095,"vw":4.84733},{"c":4.84,"h":4.84,"l":4.84,"n":12,"o":4.84,"t":"2026-09-30T20:00:00Z","v":92815,"vw":4.84},{"c":4.87,"h":4.87,"l":4.87,"n":2,"o":4.87,"t":"2026-10-01T09:45:00Z","v":400,"vw":4.87},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-01T10:30:00Z","v":126,"vw":4.85},{"c":4.87,"h":4.8899,"l":4.85,"n":16,"o":4.85,"t":"2026-10-01T13:15:00Z","v":943,"vw":4.866183},{"c":4.91,"h":4.95,"l":4.86,"n":217,"o":4.88,"t":"2026-10-01T13:30:00Z","v":45410,"vw":4.896101},{"c":4.905,"h":4.92,"l":4.9,"n":131,"o":4.915,"t":"2026-10-01T13:45:00Z","v":15397,"vw":4.910847},{"c":4.89,"h":4.905,"l":4.88,"n":240,"o":4.905,"t":"2026-10-01T14:00:00Z","v":32049,"vw":4.892556},{"c":4.885,"h":4.91,"l":4.88,"n":211,"o":4.9,"t":"2026-10-01T14:15:00Z","v":19710,"vw":4.89946},{"c":4.895,"h":4.9,"l":4.885,"n":109,"o":4.885,"t":"2026-10-01T14:30:00Z","v":9882,"vw":4.89071},{"c":4.865,"h":4.895,"l":4.865,"n":218,"o":4.895,"t":"2026-10-01T14:45:00Z","v":34746,"vw":4.876605},{"c":4.865,"h":4.865,"l":4.85,"n":106,"o":4.86,"t":"2026-10-01T15:00:00Z","v":13138,"vw":4.857531},{"c":4.865,"h":4.87,"l":4.8609,"n":52,"o":4.865,"t":"2026-10-01T15:15:00Z","v":4479,"vw":4.865581},{"c":4.865,"h":4.865,"l":4.855,"n":73,"o":4.865,"t":"2026-10-01T15:30:00Z","v":8107,"vw":4.860571},{"c":4.875,"h":4.89,"l":4.865,"n":171,"o":4.865,"t":"2026-10-01T15:45:00Z","v":19728,"vw":4.88092},{"c":4.875,"h":4.88,"l":4.87,"n":50,"o":4.875,"t":"2026-10-01T16:00:00Z","v":8953,"vw":4.871974},{"c":4.875,"h":4.875,"l":4.87,"n":50,"o":4.87,"t":"2026-10-01T16:15:00Z","v":3951,"vw":4.874839},{"c":4.865,"h":4.88,"l":4.862,"n":96,"o":4.875,"t":"2026-10-01T16:30:00Z","v":11599,"vw":4.870357},{"c":4.855,"h":4.865,"l":4.85,"n":82,"o":4.865,"t":"2026-10-01T16:45:00Z","v":10856,"vw":4.860532},{"c":4.865,"h":4.865,"l":4.855,"n":51,"o":4.855,"t":"2026-10-01T17:00:00Z","v":7028,"vw":4.858352},{"c":4.875,"h":4.8899,"l":4.865,"n":88,"o":4.865,"t":"2026-10-01T17:15:00Z","v":13130,"vw":4.880056},{"c":4.875,"h":4.885,"l":4.86,"n":186,"o":4.875,"t":"2026-10-01T17:30:00Z","v":55077,"vw":4.868496},{"c":4.865,"h":4.88,"l":4.86,"n":90,"o":4.875,"t":"2026-10-01T17:45:00Z","v":11468,"vw":4.868676},{"c":4.865,"h":4.8691,"l":4.86,"n":25,"o":4.865,"t":"2026-10-01T18:00:00Z","v":1943,"vw":4.863548},{"c":4.86,"h":4.87,"l":4.86,"n":77,"o":4.86,"t":"2026-10-01T18:15:00Z","v":7082,"vw":4.861065},{"c":4.84,"h":4.86,"l":4.84,"n":285,"o":4.86,"t":"2026-10-01T18:30:00Z","v":57717,"vw":4.850857},{"c":4.84,"h":4.8486,"l":4.84,"n":58,"o":4.8486,"t":"2026-10-01T18:45:00Z","v":9370,"vw":4.845008},{"c":4.84,"h":4.85,"l":4.84,"n":58,"o":4.84,"t":"2026-10-01T19:00:00Z","v":6624,"vw":4.842755},{"c":4.83,"h":4.845,"l":4.83,"n":150,"o":4.84,"t":"2026-10-01T19:15:00Z","v":27038,"vw":4.838121},{"c":4.835,"h":4.84,"l":4.83,"n":188,"o":4.83,"t":"2026-10-01T19:30:00Z","v":27228,"vw":4.834221},{"c":4.83,"h":4.84,"l":4.815,"n":958,"o":4.83,"t":"2026-10-01T19:45:00Z","v":123587,"vw":4.827027},{"c":4.84,"h":4.84,"l":4.82,"n":12,"o":4.82,"t":"2026-10-01T20:00:00Z","v":40890,"vw":4.820182},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-02T12:45:00Z","v":1000,"vw":4.82},{"c":4.78,"h":4.83,"l":4.76,"n":653,"o":4.83,"t":"2026-10-02T13:30:00Z","v":189870,"vw":4.774281},{"c":4.8,"h":4.81,"l":4.78,"n":164,"o":4.79,"t":"2026-10-02T13:45:00Z","v":25422,"vw":4.799539},{"c":4.79,"h":4.8,"l":4.77,"n":251,"o":4.8,"t":"2026-10-02T14:00:00Z","v":94956,"vw":4.795759},{"c":4.785,"h":4.795,"l":4.785,"n":123,"o":4.795,"t":"2026-10-02T14:15:00Z","v":13469,"vw":4.788394},{"c":4.795,"h":4.805,"l":4.785,"n":162,"o":4.785,"t":"2026-10-02T14:30:00Z","v":30899,"vw":4.794959},{"c":4.77,"h":4.795,"l":4.77,"n":161,"o":4.795,"t":"2026-10-02T14:45:00Z","v":25591,"vw":4.784963},{"c":4.755,"h":4.77,"l":4.75,"n":134,"o":4.77,"t":"2026-10-02T15:00:00Z","v":16633,"vw":4.759925},{"c":4.745,"h":4.76,"l":4.74,"n":122,"o":4.755,"t":"2026-10-02T15:15:00Z","v":11718,"vw":4.749447},{"c":4.735,"h":4.745,"l":4.73,"n":89,"o":4.745,"t":"2026-10-02T15:30:00Z","v":10467,"vw":4.738381},{"c":4.725,"h":4.735,"l":4.72,"n":89,"o":4.735,"t":"2026-10-02T15:45:00Z","v":10595,"vw":4.727306},{"c":4.73,"h":4.735,"l":4.7214,"n":204,"o":4.725,"t":"2026-10-02T16:00:00Z","v":20422,"vw":4.727247},{"c":4.725,"h":4.735,"l":4.725,"n":96,"o":4.725,"t":"2026-10-02T16:15:00Z","v":11538,"vw":4.729631},{"c":4.725,"h":4.73,"l":4.72,"n":74,"o":4.725,"t":"2026-10-02T16:30:00Z","v":10618,"vw":4.72521},{"c":4.725,"h":4.73,"l":4.725,"n":64,"o":4.725,"t":"2026-10-02T16:45:00Z","v":5198,"vw":4.726654},{"c":4.725,"h":4.73,"l":4.725,"n":72,"o":4.73,"t":"2026-10-02T17:00:00Z","v":4413,"vw":4.728061},{"c":4.72,"h":4.7285,"l":4.72,"n":67,"o":4.7201,"t":"2026-10-02T17:15:00Z","v":6014,"vw":4.72313},{"c":4.725,"h":4.725,"l":4.72,"n":55,"o":4.72,"t":"2026-10-02T17:30:00Z","v":3308,"vw":4.723114},{"c":4.725,"h":4.73,"l":4.72,"n":86,"o":4.72,"t":"2026-10-02T17:45:00Z","v":6535,"vw":4.724971},{"c":4.75,"h":4.75,"l":4.725,"n":142,"o":4.73,"t":"2026-10-02T18:00:00Z","v":35718,"vw":4.737977},{"c":4.735,"h":4.745,"l":4.73,"n":124,"o":4.745,"t":"2026-10-02T18:15:00Z","v":30593,"vw":4.735103},{"c":4.745,"h":4.745,"l":4.73,"n":139,"o":4.735,"t":"2026-10-02T18:30:00Z","v":38386,"vw":4.737973},{"c":4.745,"h":4.75,"l":4.745,"n":65,"o":4.745,"t":"2026-10-02T18:45:00Z","v":9512,"vw":4.74753},{"c":4.73,"h":4.75,"l":4.73,"n":236,"o":4.745,"t":"2026-10-02T19:00:00Z","v":41840,"vw":4.740842},{"c":4.74,"h":4.745,"l":4.73,"n":241,"o":4.73,"t":"2026-10-02T19:15:00Z","v":38587,"vw":4.739682},{"c":4.74,"h":4.7478,"l":4.735,"n":292,"o":4.74,"t":"2026-10-02T19:30:00Z","v":46609,"vw":4.741075},{"c":4.73,"h":4.75,"l":4.725,"n":884,"o":4.74,"t":"2026-10-02T19:45:00Z","v":112375,"vw":4.737458},{"c":4.73,"h":4.73,"l":4.72,"n":20,"o":4.72,"t":"2026-10-02T20:00:00Z","v":26575,"vw":4.720615},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-02T20:30:00Z","v":100,"vw":4.81},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-05T08:15:00Z","v":1387,"vw":4.7},{"c":4.8,"h":4.82,"l":4.72,"n":373,"o":4.73,"t":"2026-10-05T13:30:00Z","v":93508,"vw":4.780832},{"c":4.735,"h":4.805,"l":4.735,"n":248,"o":4.805,"t":"2026-10-05T13:45:00Z","v":40462,"vw":4.775795},{"c":4.775,"h":4.775,"l":4.74,"n":198,"o":4.74,"t":"2026-10-05T14:00:00Z","v":37948,"vw":4.765629},{"c":4.77,"h":4.78,"l":4.76,"n":120,"o":4.775,"t":"2026-10-05T14:15:00Z","v":21566,"vw":4.769787},{"c":4.765,"h":4.77,"l":4.75,"n":118,"o":4.77,"t":"2026-10-05T14:30:00Z","v":20663,"vw":4.756035},{"c":4.755,"h":4.765,"l":4.75,"n":104,"o":4.765,"t":"2026-10-05T14:45:00Z","v":8564,"vw":4.757402},{"c":4.745,"h":4.755,"l":4.745,"n":82,"o":4.75,"t":"2026-10-05T15:00:00Z","v":7442,"vw":4.751848},{"c":4.74,"h":4.745,"l":4.74,"n":36,"o":4.745,"t":"2026-10-05T15:15:00Z","v":2473,"vw":4.743724},{"c":4.745,"h":4.75,"l":4.74,"n":98,"o":4.745,"t":"2026-10-05T15:30:00Z","v":12350,"vw":4.747764},{"c":4.73,"h":4.7497,"l":4.73,"n":90,"o":4.745,"t":"2026-10-05T15:45:00Z","v":15489,"vw":4.741969},{"c":4.73,"h":4.73,"l":4.72,"n":113,"o":4.73,"t":"2026-10-05T16:00:00Z","v":11513,"vw":4.727986},{"c":4.735,"h":4.735,"l":4.7309,"n":14,"o":4.7309,"t":"2026-10-05T16:15:00Z","v":1942,"vw":4.734467},{"c":4.73,"h":4.735,"l":4.73,"n":52,"o":4.73,"t":"2026-10-05T16:30:00Z","v":2170,"vw":4.73211},{"c":4.72,"h":4.735,"l":4.72,"n":131,"o":4.735,"t":"2026-10-05T16:45:00Z","v":27744,"vw":4.734019},{"c":4.71,"h":4.725,"l":4.71,"n":102,"o":4.72,"t":"2026-10-05T17:00:00Z","v":16762,"vw":4.719168},{"c":4.73,"h":4.7301,"l":4.71,"n":125,"o":4.71,"t":"2026-10-05T17:15:00Z","v":21811,"vw":4.724489},{"c":4.735,"h":4.735,"l":4.73,"n":62,"o":4.735,"t":"2026-10-05T17:30:00Z","v":3142,"vw":4.732427},{"c":4.73,"h":4.74,"l":4.73,"n":82,"o":4.735,"t":"2026-10-05T17:45:00Z","v":4576,"vw":4.735397},{"c":4.74,"h":4.745,"l":4.73,"n":109,"o":4.735,"t":"2026-10-05T18:00:00Z","v":12261,"vw":4.740176},{"c":4.735,"h":4.74,"l":4.73,"n":65,"o":4.74,"t":"2026-10-05T18:15:00Z","v":4999,"vw":4.736253},{"c":4.735,"h":4.74,"l":4.73,"n":81,"o":4.735,"t":"2026-10-05T18:30:00Z","v":5191,"vw":4.735365},{"c":4.7,"h":4.735,"l":4.7,"n":480,"o":4.7314,"t":"2026-10-05T18:45:00Z","v":88901,"vw":4.715662},{"c":4.685,"h":4.705,"l":4.68,"n":249,"o":4.7,"t":"2026-10-05T19:00:00Z","v":32029,"vw":4.693469},{"c":4.66,"h":4.685,"l":4.66,"n":281,"o":4.68,"t":"2026-10-05T19:15:00Z","v":35747,"vw":4.674864},{"c":4.635,"h":4.665,"l":4.61,"n":1168,"o":4.665,"t":"2026-10-05T19:30:00Z","v":438245,"vw":4.631831},{"c":4.63,"h":4.655,"l":4.62,"n":1376,"o":4.635,"t":"2026-10-05T19:45:00Z","v":406990,"vw":4.63697},{"c":4.64,"h":4.66,"l":4.63,"n":15,"o":4.64,"t":"2026-10-05T20:00:00Z","v":32840,"vw":4.639908},{"c":4.65,"h":4.65,"l":4.65,"n":4,"o":4.65,"t":"2026-10-06T12:00:00Z","v":351,"vw":4.65},{"c":4.65,"h":4.66,"l":4.62,"n":245,"o":4.64,"t":"2026-10-06T13:30:00Z","v":54907,"vw":4.637301},{"c":4.645,"h":4.6692,"l":4.61,"n":1111,"o":4.65,"t":"2026-10-06T13:45:00Z","v":220394,"vw":4.627946},{"c":4.675,"h":4.675,"l":4.61,"n":2349,"o":4.64,"t":"2026-10-06T14:00:00Z","v":708314,"vw":4.634442},{"c":4.7009,"h":4.71,"l":4.67,"n":145,"o":4.67,"t":"2026-10-06T14:15:00Z","v":271801,"vw":4.680844},{"c":4.72,"h":4.72,"l":4.7,"n":157,"o":4.705,"t":"2026-10-06T14:30:00Z","v":50410,"vw":4.706566},{"c":4.715,"h":4.725,"l":4.71,"n":199,"o":4.72,"t":"2026-10-06T14:45:00Z","v":20773,"vw":4.718006},{"c":4.725,"h":4.73,"l":4.715,"n":110,"o":4.72,"t":"2026-10-06T15:00:00Z","v":10930,"vw":4.724427},{"c":4.735,"h":4.74,"l":4.725,"n":112,"o":4.725,"t":"2026-10-06T15:15:00Z","v":13101,"vw":4.730511},{"c":4.735,"h":4.74,"l":4.73,"n":88,"o":4.735,"t":"2026-10-06T15:30:00Z","v":6957,"vw":4.736789},{"c":4.745,"h":4.7485,"l":4.73,"n":90,"o":4.7392,"t":"2026-10-06T15:45:00Z","v":13405,"vw":4.740913},{"c":4.755,"h":4.76,"l":4.745,"n":62,"o":4.745,"t":"2026-10-06T16:00:00Z","v":12089,"vw":4.751618},{"c":4.755,"h":4.755,"l":4.75,"n":67,"o":4.75,"t":"2026-10-06T16:15:00Z","v":7416,"vw":4.751999},{"c":4.765,"h":4.765,"l":4.75,"n":90,"o":4.75,"t":"2026-10-06T16:30:00Z","v":17364,"vw":4.757701},{"c":4.775,"h":4.775,"l":4.76,"n":45,"o":4.765,"t":"2026-10-06T16:45:00Z","v":9708,"vw":4.766984},{"c":4.775,"h":4.78,"l":4.77,"n":73,"o":4.775,"t":"2026-10-06T17:00:00Z","v":8032,"vw":4.773466},{"c":4.78,"h":4.78,"l":4.765,"n":160,"o":4.77,"t":"2026-10-06T17:15:00Z","v":26608,"vw":4.773207},{"c":4.785,"h":4.79,"l":4.78,"n":62,"o":4.785,"t":"2026-10-06T17:30:00Z","v":8285,"vw":4.784112},{"c":4.795,"h":4.795,"l":4.785,"n":120,"o":4.785,"t":"2026-10-06T17:45:00Z","v":15283,"vw":4.788888},{"c":4.795,"h":4.8,"l":4.79,"n":86,"o":4.795,"t":"2026-10-06T18:00:00Z","v":15934,"vw":4.794466},{"c":4.785,"h":4.7977,"l":4.785,"n":176,"o":4.795,"t":"2026-10-06T18:15:00Z","v":20201,"vw":4.789849},{"c":4.785,"h":4.785,"l":4.78,"n":33,"o":4.785,"t":"2026-10-06T18:30:00Z","v":6503,"vw":4.782314},{"c":4.785,"h":4.79,"l":4.78,"n":102,"o":4.785,"t":"2026-10-06T18:45:00Z","v":9016,"vw":4.784438},{"c":4.78,"h":4.79,"l":4.78,"n":85,"o":4.785,"t":"2026-10-06T19:00:00Z","v":8811,"vw":4.784756},{"c":4.775,"h":4.7879,"l":4.77,"n":185,"o":4.7879,"t":"2026-10-06T19:15:00Z","v":24071,"vw":4.777965},{"c":4.77,"h":4.78,"l":4.77,"n":152,"o":4.778,"t":"2026-10-06T19:30:00Z","v":18421,"vw":4.774064},{"c":4.765,"h":4.785,"l":4.75,"n":698,"o":4.77,"t":"2026-10-06T19:45:00Z","v":110286,"vw":4.76799},{"c":4.77,"h":4.77,"l":4.77,"n":14,"o":4.77,"t":"2026-10-06T20:00:00Z","v":18367,"vw":4.77},{"c":4.73,"h":4.76,"l":4.72,"n":234,"o":4.74,"t":"2026-10-07T13:30:00Z","v":31400,"vw":4.735968},{"c":4.755,"h":4.76,"l":4.73,"n":162,"o":4.74,"t":"2026-10-07T13:45:00Z","v":17555,"vw":4.742462},{"c":4.755,"h":4.765,"l":4.75,"n":174,"o":4.755,"t":"2026-10-07T14:00:00Z","v":30365,"vw":4.755574},{"c":4.76,"h":4.76,"l":4.755,"n":23,"o":4.755,"t":"2026-10-07T14:15:00Z","v":1276,"vw":4.755447},{"c":4.765,"h":4.77,"l":4.755,"n":61,"o":4.755,"t":"2026-10-07T14:30:00Z","v":5982,"vw":4.763362},{"c":4.7691,"h":4.78,"l":4.74,"n":511,"o":4.765,"t":"2026-10-07T14:45:00Z","v":85869,"vw":4.761813},{"c":4.745,"h":4.77,"l":4.74,"n":401,"o":4.7613,"t":"2026-10-07T15:00:00Z","v":55971,"vw":4.7546},{"c":4.735,"h":4.75,"l":4.735,"n":176,"o":4.75,"t":"2026-10-07T15:15:00Z","v":22900,"vw":4.742273},{"c":4.745,"h":4.765,"l":4.735,"n":224,"o":4.74,"t":"2026-10-07T15:30:00Z","v":37523,"vw":4.74767},{"c":4.755,"h":4.755,"l":4.745,"n":38,"o":4.745,"t":"2026-10-07T15:45:00Z","v":4286,"vw":4.750386},{"c":4.755,"h":4.755,"l":4.755,"n":39,"o":4.755,"t":"2026-10-07T16:00:00Z","v":4380,"vw":4.755},{"c":4.765,"h":4.765,"l":4.755,"n":92,"o":4.755,"t":"2026-10-07T16:15:00Z","v":10069,"vw":4.759604},{"c":4.76,"h":4.765,"l":4.76,"n":45,"o":4.76,"t":"2026-10-07T16:30:00Z","v":5046,"vw":4.761776},{"c":4.77,"h":4.77,"l":4.745,"n":338,"o":4.765,"t":"2026-10-07T16:45:00Z","v":43074,"vw":4.755121},{"c":4.775,"h":4.775,"l":4.765,"n":117,"o":4.775,"t":"2026-10-07T17:00:00Z","v":13771,"vw":4.770572},{"c":4.765,"h":4.775,"l":4.765,"n":85,"o":4.775,"t":"2026-10-07T17:15:00Z","v":7173,"vw":4.769691},{"c":4.775,"h":4.775,"l":4.76,"n":125,"o":4.765,"t":"2026-10-07T17:30:00Z","v":17121,"vw":4.767353},{"c":4.775,"h":4.775,"l":4.775,"n":32,"o":4.775,"t":"2026-10-07T17:45:00Z","v":2889,"vw":4.775},{"c":4.775,"h":4.78,"l":4.77,"n":47,"o":4.775,"t":"2026-10-07T18:00:00Z","v":3984,"vw":4.774034},{"c":4.775,"h":4.778,"l":4.77,"n":74,"o":4.775,"t":"2026-10-07T18:15:00Z","v":15629,"vw":4.775346},{"c":4.7803,"h":4.785,"l":4.77,"n":130,"o":4.775,"t":"2026-10-07T18:30:00Z","v":12082,"vw":4.777585},{"c":4.785,"h":4.785,"l":4.785,"n":31,"o":4.785,"t":"2026-10-07T18:45:00Z","v":1600,"vw":4.785},{"c":4.775,"h":4.79,"l":4.77,"n":146,"o":4.785,"t":"2026-10-07T19:00:00Z","v":17833,"vw":4.781176},{"c":4.775,"h":4.775,"l":4.77,"n":66,"o":4.775,"t":"2026-10-07T19:15:00Z","v":5980,"vw":4.772833},{"c":4.765,"h":4.78,"l":4.76,"n":297,"o":4.775,"t":"2026-10-07T19:30:00Z","v":39713,"vw":4.769678},{"c":4.775,"h":4.78,"l":4.76,"n":592,"o":4.765,"t":"2026-10-07T19:45:00Z","v":71577,"vw":4.76766},{"c":4.76,"h":4.76,"l":4.76,"n":16,"o":4.76,"t":"2026-10-07T20:00:00Z","v":94431,"vw":4.76},{"c":4.71,"h":4.78,"l":4.7,"n":192,"o":4.75,"t":"2026-10-08T13:30:00Z","v":27492,"vw":4.736655},{"c":4.68,"h":4.72,"l":4.68,"n":199,"o":4.72,"t":"2026-10-08T13:45:00Z","v":68670,"vw":4.70688},{"c":4.675,"h":4.685,"l":4.66,"n":443,"o":4.685,"t":"2026-10-08T14:00:00Z","v":92935,"vw":4.669288},{"c":4.675,"h":4.68,"l":4.655,"n":462,"o":4.675,"t":"2026-10-08T14:15:00Z","v":108691,"vw":4.666773},{"c":4.675,"h":4.68,"l":4.675,"n":89,"o":4.675,"t":"2026-10-08T14:30:00Z","v":5209,"vw":4.676001},{"c":4.68,"h":4.685,"l":4.675,"n":145,"o":4.68,"t":"2026-10-08T14:45:00Z","v":17369,"vw":4.67967},{"c":4.675,"h":4.68,"l":4.675,"n":86,"o":4.68,"t":"2026-10-08T15:00:00Z","v":5661,"vw":4.676553},{"c":4.675,"h":4.675,"l":4.67,"n":110,"o":4.675,"t":"2026-10-08T15:15:00Z","v":11418,"vw":4.673025},{"c":4.675,"h":4.675,"l":4.665,"n":141,"o":4.675,"t":"2026-10-08T15:30:00Z","v":24885,"vw":4.670177},{"c":4.685,"h":4.685,"l":4.68,"n":81,"o":4.68,"t":"2026-10-08T15:45:00Z","v":8875,"vw":4.681484},{"c":4.685,"h":4.69,"l":4.68,"n":72,"o":4.685,"t":"2026-10-08T16:00:00Z","v":10196,"vw":4.686403},{"c":4.685,"h":4.695,"l":4.68,"n":138,"o":4.685,"t":"2026-10-08T16:15:00Z","v":12620,"vw":4.690102},{"c":4.685,"h":4.6891,"l":4.68,"n":66,"o":4.6891,"t":"2026-10-08T16:30:00Z","v":4316,"vw":4.68572},{"c":4.685,"h":4.69,"l":4.675,"n":141,"o":4.68,"t":"2026-10-08T16:45:00Z","v":14559,"vw":4.680724},{"c":4.685,"h":4.685,"l":4.68,"n":85,"o":4.685,"t":"2026-10-08T17:00:00Z","v":6401,"vw":4.684916},{"c":4.69,"h":4.695,"l":4.685,"n":160,"o":4.685,"t":"2026-10-08T17:15:00Z","v":17511,"vw":4.689807},{"c":4.685,"h":4.69,"l":4.685,"n":51,"o":4.69,"t":"2026-10-08T17:30:00Z","v":4518,"vw":4.686529},{"c":4.685,"h":4.69,"l":4.685,"n":71,"o":4.685,"t":"2026-10-08T17:45:00Z","v":7699,"vw":4.686855},{"c":4.695,"h":4.695,"l":4.685,"n":116,"o":4.685,"t":"2026-10-08T18:00:00Z","v":13548,"vw":4.688478},{"c":4.695,"h":4.7,"l":4.6905,"n":71,"o":4.6905,"t":"2026-10-08T18:15:00Z","v":7910,"vw":4.693675},{"c":4.69,"h":4.699,"l":4.69,"n":62,"o":4.69,"t":"2026-10-08T18:30:00Z","v":2996,"vw":4.694352},{"c":4.695,"h":4.695,"l":4.69,"n":92,"o":4.69,"t":"2026-10-08T18:45:00Z","v":3953,"vw":4.693841},{"c":4.72,"h":4.72,"l":4.695,"n":167,"o":4.695,"t":"2026-10-08T19:00:00Z","v":26214,"vw":4.70598},{"c":4.695,"h":4.72,"l":4.6912,"n":360,"o":4.72,"t":"2026-10-08T19:15:00Z","v":121133,"vw":4.706288},{"c":4.695,"h":4.7,"l":4.69,"n":219,"o":4.7,"t":"2026-10-08T19:30:00Z","v":18570,"vw":4.696568},{"c":4.685,"h":4.7,"l":4.68,"n":761,"o":4.7,"t":"2026-10-08T19:45:00Z","v":125740,"vw":4.687643},{"c":4.68,"h":4.68,"l":4.68,"n":16,"o":4.68,"t":"2026-10-08T20:00:00Z","v":22070,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-10-08T21:15:00Z","v":175,"vw":4.68},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-10-08T23:00:00Z","v":130,"vw":4.69},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-09T13:15:00Z","v":100,"vw":4.74},{"c":4.81,"h":4.81,"l":4.735,"n":167,"o":4.74,"t":"2026-10-09T13:30:00Z","v":23884,"vw":4.772546},{"c":4.785,"h":4.815,"l":4.78,"n":224,"o":4.815,"t":"2026-10-09T13:45:00Z","v":15577,"vw":4.802922},{"c":4.77,"h":4.785,"l":4.769,"n":183,"o":4.785,"t":"2026-10-09T14:00:00Z","v":22198,"vw":4.772526},{"c":4.7506,"h":4.78,"l":4.7506,"n":96,"o":4.78,"t":"2026-10-09T14:15:00Z","v":12447,"vw":4.768908},{"c":4.77,"h":4.775,"l":4.755,"n":58,"o":4.76,"t":"2026-10-09T14:30:00Z","v":6228,"vw":4.763833},{"c":4.765,"h":4.765,"l":4.765,"n":17,"o":4.765,"t":"2026-10-09T14:45:00Z","v":1325,"vw":4.765},{"c":4.765,"h":4.765,"l":4.76,"n":27,"o":4.765,"t":"2026-10-09T15:00:00Z","v":1590,"vw":4.763993},{"c":4.77,"h":4.775,"l":4.765,"n":91,"o":4.765,"t":"2026-10-09T15:15:00Z","v":9031,"vw":4.770585},{"c":4.77,"h":4.775,"l":4.77,"n":65,"o":4.775,"t":"2026-10-09T15:30:00Z","v":3360,"vw":4.774614},{"c":4.765,"h":4.775,"l":4.76,"n":117,"o":4.775,"t":"2026-10-09T15:45:00Z","v":17658,"vw":4.766511},{"c":4.765,"h":4.765,"l":4.76,"n":72,"o":4.765,"t":"2026-10-09T16:00:00Z","v":3793,"vw":4.764672},{"c":4.76,"h":4.765,"l":4.76,"n":40,"o":4.765,"t":"2026-10-09T16:15:00Z","v":1803,"vw":4.763186},{"c":4.765,"h":4.765,"l":4.76,"n":23,"o":4.76,"t":"2026-10-09T16:30:00Z","v":1307,"vw":4.762788},{"c":4.74,"h":4.765,"l":4.74,"n":105,"o":4.76,"t":"2026-10-09T16:45:00Z","v":6337,"vw":4.754964},{"c":4.745,"h":4.75,"l":4.74,"n":40,"o":4.745,"t":"2026-10-09T17:00:00Z","v":3235,"vw":4.743182},{"c":4.735,"h":4.745,"l":4.735,"n":68,"o":4.745,"t":"2026-10-09T17:15:00Z","v":7667,"vw":4.739419},{"c":4.72,"h":4.73,"l":4.72,"n":90,"o":4.73,"t":"2026-10-09T17:30:00Z","v":17355,"vw":4.72581},{"c":4.725,"h":4.725,"l":4.72,"n":52,"o":4.72,"t":"2026-10-09T17:45:00Z","v":4870,"vw":4.721692},{"c":4.725,"h":4.725,"l":4.72,"n":55,"o":4.72,"t":"2026-10-09T18:00:00Z","v":3588,"vw":4.723785},{"c":4.725,"h":4.725,"l":4.72,"n":44,"o":4.725,"t":"2026-10-09T18:15:00Z","v":2379,"vw":4.722504},{"c":4.72,"h":4.725,"l":4.72,"n":49,"o":4.72,"t":"2026-10-09T18:30:00Z","v":5683,"vw":4.720759},{"c":4.725,"h":4.73,"l":4.72,"n":176,"o":4.72,"t":"2026-10-09T18:45:00Z","v":31699,"vw":4.725637},{"c":4.72,"h":4.73,"l":4.72,"n":146,"o":4.73,"t":"2026-10-09T19:00:00Z","v":19619,"vw":4.721794},{"c":4.725,"h":4.73,"l":4.72,"n":87,"o":4.725,"t":"2026-10-09T19:15:00Z","v":9301,"vw":4.723159},{"c":4.718,"h":4.73,"l":4.71,"n":158,"o":4.725,"t":"2026-10-09T19:30:00Z","v":15549,"vw":4.72242},{"c":4.715,"h":4.73,"l":4.7,"n":578,"o":4.715,"t":"2026-10-09T19:45:00Z","v":112814,"vw":4.712643},{"c":4.72,"h":4.72,"l":4.72,"n":14,"o":4.72,"t":"2026-10-09T20:00:00Z","v":27512,"vw":4.72},{"c":4.695,"h":4.72,"l":4.69,"n":203,"o":4.7,"t":"2026-10-12T13:30:00Z","v":54642,"vw":4.69932},{"c":4.69,"h":4.695,"l":4.69,"n":84,"o":4.695,"t":"2026-10-12T13:45:00Z","v":11685,"vw":4.694604},{"c":4.685,"h":4.7,"l":4.685,"n":141,"o":4.69,"t":"2026-10-12T14:00:00Z","v":8421,"vw":4.693132},{"c":4.68,"h":4.7,"l":4.68,"n":232,"o":4.685,"t":"2026-10-12T14:15:00Z","v":26786,"vw":4.686712},{"c":4.7,"h":4.705,"l":4.685,"n":122,"o":4.685,"t":"2026-10-12T14:30:00Z","v":12043,"vw":4.698627},{"c":4.705,"h":4.705,"l":4.705,"n":23,"o":4.705,"t":"2026-10-12T14:45:00Z","v":1719,"vw":4.705},{"c":4.715,"h":4.715,"l":4.705,"n":69,"o":4.705,"t":"2026-10-12T15:00:00Z","v":9479,"vw":4.710881},{"c":4.715,"h":4.72,"l":4.71,"n":52,"o":4.715,"t":"2026-10-12T15:15:00Z","v":9182,"vw":4.711955},{"c":4.72,"h":4.72,"l":4.71,"n":97,"o":4.715,"t":"2026-10-12T15:30:00Z","v":9490,"vw":4.715694},{"c":4.71,"h":4.72,"l":4.71,"n":62,"o":4.72,"t":"2026-10-12T15:45:00Z","v":5805,"vw":4.714102},{"c":4.715,"h":4.72,"l":4.71,"n":42,"o":4.715,"t":"2026-10-12T16:00:00Z","v":3901,"vw":4.713836},{"c":4.715,"h":4.72,"l":4.705,"n":148,"o":4.71,"t":"2026-10-12T16:15:00Z","v":15750,"vw":4.710823},{"c":4.72,"h":4.73,"l":4.715,"n":94,"o":4.715,"t":"2026-10-12T16:30:00Z","v":20509,"vw":4.72294},{"c":4.72,"h":4.73,"l":4.72,"n":52,"o":4.725,"t":"2026-10-12T16:45:00Z","v":6399,"vw":4.721727},{"c":4.725,"h":4.73,"l":4.72,"n":92,"o":4.725,"t":"2026-10-12T17:00:00Z","v":20527,"vw":4.724941},{"c":4.73,"h":4.735,"l":4.72,"n":157,"o":4.725,"t":"2026-10-12T17:15:00Z","v":16289,"vw":4.728022},{"c":4.74,"h":4.745,"l":4.735,"n":107,"o":4.74,"t":"2026-10-12T17:30:00Z","v":12735,"vw":4.737507},{"c":4.74,"h":4.745,"l":4.74,"n":99,"o":4.745,"t":"2026-10-12T17:45:00Z","v":5942,"vw":4.742087},{"c":4.755,"h":4.755,"l":4.74,"n":133,"o":4.745,"t":"2026-10-12T18:00:00Z","v":23429,"vw":4.748306},{"c":4.75,"h":4.755,"l":4.75,"n":87,"o":4.755,"t":"2026-10-12T18:15:00Z","v":7237,"vw":4.754834},{"c":4.755,"h":4.755,"l":4.75,"n":115,"o":4.75,"t":"2026-10-12T18:30:00Z","v":6334,"vw":4.752041},{"c":4.755,"h":4.755,"l":4.75,"n":168,"o":4.755,"t":"2026-10-12T18:45:00Z","v":16362,"vw":4.752995},{"c":4.745,"h":4.76,"l":4.745,"n":214,"o":4.755,"t":"2026-10-12T19:00:00Z","v":23251,"vw":4.749255},{"c":4.745,"h":4.75,"l":4.74,"n":130,"o":4.745,"t":"2026-10-12T19:15:00Z","v":18713,"vw":4.742799},{"c":4.74,"h":4.75,"l":4.73,"n":236,"o":4.75,"t":"2026-10-12T19:30:00Z","v":31523,"vw":4.740425},{"c":4.75,"h":4.75,"l":4.725,"n":430,"o":4.735,"t":"2026-10-12T19:45:00Z","v":59211,"vw":4.733546},{"c":4.75,"h":4.75,"l":4.75,"n":17,"o":4.75,"t":"2026-10-12T20:00:00Z","v":20452,"vw":4.75},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-12T20:30:00Z","v":600,"vw":4.73},{"c":4.76,"h":4.76,"l":4.76,"n":2,"o":4.76,"t":"2026-10-13T12:30:00Z","v":265,"vw":4.76},{"c":4.795,"h":4.8,"l":4.72,"n":197,"o":4.72,"t":"2026-10-13T13:30:00Z","v":34067,"vw":4.776424},{"c":4.795,"h":4.795,"l":4.78,"n":138,"o":4.795,"t":"2026-10-13T13:45:00Z","v":16673,"vw":4.783433},{"c":4.78,"h":4.8,"l":4.78,"n":222,"o":4.795,"t":"2026-10-13T14:00:00Z","v":16346,"vw":4.789553},{"c":4.81,"h":4.81,"l":4.785,"n":125,"o":4.785,"t":"2026-10-13T14:15:00Z","v":9290,"vw":4.797644},{"c":4.83,"h":4.835,"l":4.81,"n":116,"o":4.815,"t":"2026-10-13T14:30:00Z","v":15540,"vw":4.824108},{"c":4.83,"h":4.835,"l":4.83,"n":86,"o":4.83,"t":"2026-10-13T14:45:00Z","v":6269,"vw":4.831665},{"c":4.82,"h":4.84,"l":4.82,"n":136,"o":4.83,"t":"2026-10-13T15:00:00Z","v":17273,"vw":4.828355},{"c":4.81,"h":4.825,"l":4.81,"n":115,"o":4.825,"t":"2026-10-13T15:15:00Z","v":13855,"vw":4.817715},{"c":4.79,"h":4.815,"l":4.79,"n":139,"o":4.815,"t":"2026-10-13T15:30:00Z","v":10494,"vw":4.797791},{"c":4.785,"h":4.79,"l":4.785,"n":43,"o":4.79,"t":"2026-10-13T15:45:00Z","v":2416,"vw":4.788604},{"c":4.775,"h":4.785,"l":4.775,"n":83,"o":4.78,"t":"2026-10-13T16:00:00Z","v":6725,"vw":4.779859},{"c":4.775,"h":4.775,"l":4.77,"n":72,"o":4.775,"t":"2026-10-13T16:15:00Z","v":3838,"vw":4.77366},{"c":4.765,"h":4.775,"l":4.7605,"n":86,"o":4.775,"t":"2026-10-13T16:30:00Z","v":10345,"vw":4.768457},{"c":4.765,"h":4.77,"l":4.76,"n":81,"o":4.765,"t":"2026-10-13T16:45:00Z","v":12310,"vw":4.765951},{"c":4.76,"h":4.765,"l":4.755,"n":178,"o":4.76,"t":"2026-10-13T17:00:00Z","v":28524,"vw":4.760437},{"c":4.765,"h":4.77,"l":4.76,"n":65,"o":4.765,"t":"2026-10-13T17:15:00Z","v":6815,"vw":4.764605},{"c":4.77,"h":4.77,"l":4.76,"n":50,"o":4.765,"t":"2026-10-13T17:30:00Z","v":2134,"vw":4.763397},{"c":4.765,"h":4.7651,"l":4.76,"n":116,"o":4.765,"t":"2026-10-13T17:45:00Z","v":4658,"vw":4.762709},{"c":4.77,"h":4.77,"l":4.76,"n":103,"o":4.765,"t":"2026-10-13T18:00:00Z","v":9172,"vw":4.765249},{"c":4.755,"h":4.765,"l":4.755,"n":144,"o":4.765,"t":"2026-10-13T18:15:00Z","v":9796,"vw":4.760078},{"c":4.75,"h":4.7588,"l":4.75,"n":73,"o":4.755,"t":"2026-10-13T18:30:00Z","v":4377,"vw":4.752903},{"c":4.76,"h":4.76,"l":4.755,"n":50,"o":4.755,"t":"2026-10-13T18:45:00Z","v":8804,"vw":4.758252},{"c":4.765,"h":4.77,"l":4.76,"n":135,"o":4.76,"t":"2026-10-13T19:00:00Z","v":17183,"vw":4.76561},{"c":4.765,"h":4.77,"l":4.765,"n":98,"o":4.765,"t":"2026-10-13T19:15:00Z","v":3522,"vw":4.76593},{"c":4.75,"h":4.765,"l":4.745,"n":432,"o":4.765,"t":"2026-10-13T19:30:00Z","v":92950,"vw":4.750478},{"c":4.745,"h":4.755,"l":4.735,"n":666,"o":4.755,"t":"2026-10-13T19:45:00Z","v":89236,"vw":4.745726},{"c":4.75,"h":4.75,"l":4.75,"n":14,"o":4.75,"t":"2026-10-13T20:00:00Z","v":33093,"vw":4.75},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-13T20:15:00Z","v":291,"vw":4.74},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-10-13T20:45:00Z","v":118,"vw":4.74},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-13T22:00:00Z","v":2009,"vw":4.78},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-14T13:15:00Z","v":477,"vw":4.75},{"c":4.75,"h":4.755,"l":4.72,"n":220,"o":4.725,"t":"2026-10-14T13:30:00Z","v":43024,"vw":4.741547},{"c":4.735,"h":4.76,"l":4.735,"n":119,"o":4.75,"t":"2026-10-14T13:45:00Z","v":12548,"vw":4.751189},{"c":4.73,"h":4.74,"l":4.725,"n":116,"o":4.735,"t":"2026-10-14T14:00:00Z","v":13353,"vw":4.732428},{"c":4.725,"h":4.735,"l":4.725,"n":53,"o":4.735,"t":"2026-10-14T14:15:00Z","v":8220,"vw":4.729043},{"c":4.73,"h":4.73,"l":4.72,"n":39,"o":4.725,"t":"2026-10-14T14:30:00Z","v":3943,"vw":4.726434},{"c":4.72,"h":4.73,"l":4.72,"n":39,"o":4.725,"t":"2026-10-14T14:45:00Z","v":4746,"vw":4.721091},{"c":4.73,"h":4.73,"l":4.7115,"n":66,"o":4.725,"t":"2026-10-14T15:00:00Z","v":8662,"vw":4.722176},{"c":4.73,"h":4.73,"l":4.725,"n":36,"o":4.73,"t":"2026-10-14T15:15:00Z","v":3772,"vw":4.727184},{"c":4.725,"h":4.73,"l":4.72,"n":20,"o":4.72,"t":"2026-10-14T15:30:00Z","v":2386,"vw":4.724663},{"c":4.725,"h":4.73,"l":4.72,"n":49,"o":4.725,"t":"2026-10-14T15:45:00Z","v":10056,"vw":4.724618},{"c":4.72,"h":4.725,"l":4.72,"n":30,"o":4.725,"t":"2026-10-14T16:00:00Z","v":4576,"vw":4.724776},{"c":4.725,"h":4.73,"l":4.72,"n":31,"o":4.725,"t":"2026-10-14T16:15:00Z","v":2391,"vw":4.72404},{"c":4.73,"h":4.73,"l":4.72,"n":27,"o":4.72,"t":"2026-10-14T16:30:00Z","v":1935,"vw":4.724171},{"c":4.725,"h":4.73,"l":4.725,"n":36,"o":4.73,"t":"2026-10-14T16:45:00Z","v":3919,"vw":4.726857},{"c":4.705,"h":4.73,"l":4.705,"n":129,"o":4.73,"t":"2026-10-14T17:00:00Z","v":17762,"vw":4.715201},{"c":4.715,"h":4.72,"l":4.705,"n":113,"o":4.705,"t":"2026-10-14T17:15:00Z","v":23723,"vw":4.710723},{"c":4.71,"h":4.72,"l":4.71,"n":45,"o":4.71,"t":"2026-10-14T17:30:00Z","v":4627,"vw":4.71196},{"c":4.715,"h":4.72,"l":4.71,"n":81,"o":4.715,"t":"2026-10-14T17:45:00Z","v":17540,"vw":4.712943},{"c":4.715,"h":4.72,"l":4.71,"n":61,"o":4.72,"t":"2026-10-14T18:00:00Z","v":10262,"vw":4.717111},{"c":4.715,"h":4.72,"l":4.71,"n":67,"o":4.72,"t":"2026-10-14T18:15:00Z","v":9995,"vw":4.71595},{"c":4.725,"h":4.7294,"l":4.705,"n":184,"o":4.715,"t":"2026-10-14T18:30:00Z","v":33467,"vw":4.716643},{"c":4.73,"h":4.73,"l":4.72,"n":114,"o":4.72,"t":"2026-10-14T18:45:00Z","v":10926,"vw":4.725216},{"c":4.7201,"h":4.73,"l":4.72,"n":68,"o":4.725,"t":"2026-10-14T19:00:00Z","v":8163,"vw":4.723509},{"c":4.73,"h":4.73,"l":4.72,"n":80,"o":4.725,"t":"2026-10-14T19:15:00Z","v":7043,"vw":4.725629},{"c":4.715,"h":4.735,"l":4.715,"n":266,"o":4.725,"t":"2026-10-14T19:30:00Z","v":37622,"vw":4.725071},{"c":4.715,"h":4.72,"l":4.71,"n":389,"o":4.715,"t":"2026-10-14T19:45:00Z","v":51709,"vw":4.714623},{"c":4.71,"h":4.71,"l":4.71,"n":16,"o":4.71,"t":"2026-10-14T20:00:00Z","v":45665,"vw":4.71},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-14T22:15:00Z","v":100,"vw":4.8},{"c":4.71,"h":4.71,"l":4.71,"n":2,"o":4.71,"t":"2026-10-15T11:30:00Z","v":300,"vw":4.71},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-15T11:45:00Z","v":100,"vw":4.71},{"c":4.78,"h":4.79,"l":4.7,"n":309,"o":4.7,"t":"2026-10-15T13:30:00Z","v":37335,"vw":4.742097},{"c":4.78,"h":4.795,"l":4.765,"n":162,"o":4.78,"t":"2026-10-15T13:45:00Z","v":18058,"vw":4.780705},{"c":4.79,"h":4.795,"l":4.7801,"n":130,"o":4.785,"t":"2026-10-15T14:00:00Z","v":11285,"vw":4.786799},{"c":4.785,"h":4.795,"l":4.785,"n":40,"o":4.795,"t":"2026-10-15T14:15:00Z","v":2885,"vw":4.7886},{"c":4.785,"h":4.79,"l":4.785,"n":40,"o":4.785,"t":"2026-10-15T14:30:00Z","v":2185,"vw":4.785882},{"c":4.8,"h":4.8,"l":4.785,"n":57,"o":4.79,"t":"2026-10-15T14:45:00Z","v":4665,"vw":4.791181},{"c":4.795,"h":4.8,"l":4.79,"n":63,"o":4.79,"t":"2026-10-15T15:00:00Z","v":24786,"vw":4.793847},{"c":4.775,"h":4.795,"l":4.775,"n":142,"o":4.795,"t":"2026-10-15T15:15:00Z","v":13880,"vw":4.787474},{"c":4.765,"h":4.78,"l":4.765,"n":73,"o":4.78,"t":"2026-10-15T15:30:00Z","v":5611,"vw":4.769273},{"c":4.755,"h":4.76,"l":4.75,"n":56,"o":4.76,"t":"2026-10-15T15:45:00Z","v":7516,"vw":4.754361},{"c":4.745,"h":4.75,"l":4.745,"n":45,"o":4.75,"t":"2026-10-15T16:00:00Z","v":4181,"vw":4.747234},{"c":4.745,"h":4.75,"l":4.745,"n":20,"o":4.745,"t":"2026-10-15T16:15:00Z","v":1734,"vw":4.745363},{"c":4.7526,"h":4.76,"l":4.745,"n":45,"o":4.745,"t":"2026-10-15T16:30:00Z","v":4063,"vw":4.751183},{"c":4.77,"h":4.77,"l":4.755,"n":63,"o":4.76,"t":"2026-10-15T16:45:00Z","v":5060,"vw":4.761966},{"c":4.77,"h":4.77,"l":4.76,"n":44,"o":4.765,"t":"2026-10-15T17:00:00Z","v":4910,"vw":4.765113},{"c":4.77,"h":4.78,"l":4.7613,"n":178,"o":4.7613,"t":"2026-10-15T17:15:00Z","v":34543,"vw":4.772605},{"c":4.78,"h":4.78,"l":4.77,"n":71,"o":4.77,"t":"2026-10-15T17:30:00Z","v":6008,"vw":4.774208},{"c":4.78,"h":4.78,"l":4.77,"n":71,"o":4.775,"t":"2026-10-15T17:45:00Z","v":9319,"vw":4.772734},{"c":4.785,"h":4.79,"l":4.775,"n":76,"o":4.775,"t":"2026-10-15T18:00:00Z","v":13110,"vw":4.779924},{"c":4.78,"h":4.79,"l":4.78,"n":57,"o":4.79,"t":"2026-10-15T18:15:00Z","v":6506,"vw":4.782732},{"c":4.775,"h":4.79,"l":4.775,"n":102,"o":4.79,"t":"2026-10-15T18:30:00Z","v":11109,"vw":4.780215},{"c":4.775,"h":4.78,"l":4.77,"n":73,"o":4.775,"t":"2026-10-15T18:45:00Z","v":10539,"vw":4.77416},{"c":4.775,"h":4.78,"l":4.775,"n":62,"o":4.775,"t":"2026-10-15T19:00:00Z","v":3384,"vw":4.776547},{"c":4.78,"h":4.78,"l":4.775,"n":95,"o":4.775,"t":"2026-10-15T19:15:00Z","v":7298,"vw":4.778595},{"c":4.77,"h":4.78,"l":4.765,"n":229,"o":4.78,"t":"2026-10-15T19:30:00Z","v":23661,"vw":4.772552},{"c":4.78,"h":4.78,"l":4.76,"n":436,"o":4.765,"t":"2026-10-15T19:45:00Z","v":40074,"vw":4.767722},{"c":4.77,"h":4.77,"l":4.77,"n":23,"o":4.77,"t":"2026-10-15T20:00:00Z","v":21930,"vw":4.77},{"c":4.75,"h":4.78,"l":4.735,"n":179,"o":4.75,"t":"2026-10-16T13:30:00Z","v":20113,"vw":4.752947},{"c":4.78,"h":4.79,"l":4.75,"n":106,"o":4.75,"t":"2026-10-16T13:45:00Z","v":15216,"vw":4.773367},{"c":4.765,"h":4.775,"l":4.76,"n":88,"o":4.775,"t":"2026-10-16T14:00:00Z","v":10140,"vw":4.763938},{"c":4.755,"h":4.765,"l":4.755,"n":65,"o":4.765,"t":"2026-10-16T14:15:00Z","v":10192,"vw":4.76215},{"c":4.76,"h":4.76,"l":4.75,"n":47,"o":4.755,"t":"2026-10-16T14:30:00Z","v":4314,"vw":4.755427},{"c":4.755,"h":4.765,"l":4.7512,"n":95,"o":4.76,"t":"2026-10-16T14:45:00Z","v":11350,"vw":4.75868},{"c":4.75,"h":4.76,"l":4.75,"n":55,"o":4.755,"t":"2026-10-16T15:00:00Z","v":5103,"vw":4.75405},{"c":4.76,"h":4.76,"l":4.755,"n":6,"o":4.755,"t":"2026-10-16T15:15:00Z","v":328,"vw":4.756961},{"c":4.75,"h":4.76,"l":4.75,"n":26,"o":4.76,"t":"2026-10-16T15:30:00Z","v":6673,"vw":4.751406},{"c":4.735,"h":4.76,"l":4.735,"n":90,"o":4.75,"t":"2026-10-16T15:45:00Z","v":14089,"vw":4.746411},{"c":4.745,"h":4.745,"l":4.735,"n":54,"o":4.74,"t":"2026-10-16T16:00:00Z","v":17448,"vw":4.739141},{"c":4.745,"h":4.75,"l":4.745,"n":20,"o":4.745,"t":"2026-10-16T16:15:00Z","v":1694,"vw":4.745525},{"c":4.735,"h":4.745,"l":4.735,"n":81,"o":4.745,"t":"2026-10-16T16:30:00Z","v":13778,"vw":4.737355},{"c":4.735,"h":4.735,"l":4.735,"n":4,"o":4.735,"t":"2026-10-16T16:45:00Z","v":312,"vw":4.735},{"c":4.735,"h":4.735,"l":4.73,"n":58,"o":4.73,"t":"2026-10-16T17:00:00Z","v":10658,"vw":4.731623},{"c":4.73,"h":4.73,"l":4.7205,"n":66,"o":4.73,"t":"2026-10-16T17:15:00Z","v":14808,"vw":4.725009},{"c":4.735,"h":4.735,"l":4.725,"n":38,"o":4.725,"t":"2026-10-16T17:30:00Z","v":4864,"vw":4.730435},{"c":4.725,"h":4.735,"l":4.725,"n":69,"o":4.73,"t":"2026-10-16T17:45:00Z","v":7200,"vw":4.730748},{"c":4.715,"h":4.725,"l":4.705,"n":168,"o":4.725,"t":"2026-10-16T18:00:00Z","v":36065,"vw":4.71241},{"c":4.695,"h":4.715,"l":4.695,"n":176,"o":4.715,"t":"2026-10-16T18:15:00Z","v":29065,"vw":4.705388},{"c":4.7,"h":4.7,"l":4.69,"n":89,"o":4.695,"t":"2026-10-16T18:30:00Z","v":10046,"vw":4.694184},{"c":4.695,"h":4.695,"l":4.69,"n":60,"o":4.695,"t":"2026-10-16T18:45:00Z","v":8430,"vw":4.694163},{"c":4.695,"h":4.7,"l":4.69,"n":147,"o":4.695,"t":"2026-10-16T19:00:00Z","v":22863,"vw":4.694249},{"c":4.685,"h":4.695,"l":4.685,"n":238,"o":4.695,"t":"2026-10-16T19:15:00Z","v":32402,"vw":4.689656},{"c":4.68,"h":4.69,"l":4.67,"n":319,"o":4.685,"t":"2026-10-16T19:30:00Z","v":45133,"vw":4.679164},{"c":4.68,"h":4.7,"l":4.67,"n":813,"o":4.675,"t":"2026-10-16T19:45:00Z","v":124249,"vw":4.682725},{"c":4.69,"h":4.69,"l":4.69,"n":10,"o":4.69,"t":"2026-10-16T20:00:00Z","v":39117,"vw":4.69},{"c":4.735,"h":4.76,"l":4.69,"n":163,"o":4.69,"t":"2026-10-19T13:30:00Z","v":17851,"vw":4.724684},{"c":4.7299,"h":4.74,"l":4.715,"n":254,"o":4.74,"t":"2026-10-19T13:45:00Z","v":24712,"vw":4.72384},{"c":4.735,"h":4.735,"l":4.72,"n":78,"o":4.725,"t":"2026-10-19T14:00:00Z","v":7065,"vw":4.727601},{"c":4.73,"h":4.74,"l":4.73,"n":121,"o":4.74,"t":"2026-10-19T14:15:00Z","v":8433,"vw":4.732252},{"c":4.73,"h":4.73,"l":4.7201,"n":66,"o":4.73,"t":"2026-10-19T14:30:00Z","v":6033,"vw":4.727469},{"c":4.725,"h":4.73,"l":4.72,"n":91,"o":4.725,"t":"2026-10-19T14:45:00Z","v":19722,"vw":4.722284},{"c":4.715,"h":4.73,"l":4.71,"n":168,"o":4.73,"t":"2026-10-19T15:00:00Z","v":23608,"vw":4.716132},{"c":4.725,"h":4.73,"l":4.7103,"n":75,"o":4.7103,"t":"2026-10-19T15:15:00Z","v":9067,"vw":4.722924},{"c":4.73,"h":4.73,"l":4.72,"n":59,"o":4.73,"t":"2026-10-19T15:30:00Z","v":6056,"vw":4.725437},{"c":4.73,"h":4.73,"l":4.72,"n":56,"o":4.725,"t":"2026-10-19T15:45:00Z","v":5401,"vw":4.7277},{"c":4.71,"h":4.73,"l":4.7,"n":211,"o":4.725,"t":"2026-10-19T16:00:00Z","v":32389,"vw":4.714872},{"c":4.715,"h":4.72,"l":4.71,"n":26,"o":4.71,"t":"2026-10-19T16:15:00Z","v":3594,"vw":4.715441},{"c":4.7112,"h":4.72,"l":4.71,"n":34,"o":4.71,"t":"2026-10-19T16:30:00Z","v":3566,"vw":4.715487},{"c":4.715,"h":4.72,"l":4.71,"n":56,"o":4.71,"t":"2026-10-19T16:45:00Z","v":4353,"vw":4.715668},{"c":4.695,"h":4.72,"l":4.69,"n":189,"o":4.71,"t":"2026-10-19T17:00:00Z","v":23388,"vw":4.702743},{"c":4.695,"h":4.695,"l":4.69,"n":23,"o":4.69,"t":"2026-10-19T17:15:00Z","v":2647,"vw":4.692731},{"c":4.7,"h":4.705,"l":4.69,"n":121,"o":4.695,"t":"2026-10-19T17:30:00Z","v":17424,"vw":4.698792},{"c":4.7,"h":4.705,"l":4.695,"n":98,"o":4.7,"t":"2026-10-19T17:45:00Z","v":10126,"vw":4.699914},{"c":4.705,"h":4.71,"l":4.7,"n":107,"o":4.705,"t":"2026-10-19T18:00:00Z","v":10191,"vw":4.700915},{"c":4.705,"h":4.71,"l":4.7,"n":72,"o":4.71,"t":"2026-10-19T18:15:00Z","v":9084,"vw":4.704973},{"c":4.71,"h":4.71,"l":4.7,"n":60,"o":4.7,"t":"2026-10-19T18:30:00Z","v":4455,"vw":4.706815},{"c":4.71,"h":4.71,"l":4.7,"n":81,"o":4.705,"t":"2026-10-19T18:45:00Z","v":9272,"vw":4.703734},{"c":4.695,"h":4.71,"l":4.695,"n":143,"o":4.71,"t":"2026-10-19T19:00:00Z","v":13319,"vw":4.701609},{"c":4.695,"h":4.7,"l":4.69,"n":84,"o":4.695,"t":"2026-10-19T19:15:00Z","v":8204,"vw":4.695161},{"c":4.7,"h":4.7,"l":4.69,"n":131,"o":4.695,"t":"2026-10-19T19:30:00Z","v":9821,"vw":4.696721},{"c":4.68,"h":4.7,"l":4.68,"n":574,"o":4.69,"t":"2026-10-19T19:45:00Z","v":49115,"vw":4.692464},{"c":4.69,"h":4.69,"l":4.69,"n":10,"o":4.69,"t":"2026-10-19T20:00:00Z","v":15296,"vw":4.69},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-20T13:15:00Z","v":300,"vw":4.7},{"c":4.68,"h":4.7,"l":4.67,"n":185,"o":4.68,"t":"2026-10-20T13:30:00Z","v":31910,"vw":4.679869},{"c":4.69,"h":4.69,"l":4.68,"n":19,"o":4.68,"t":"2026-10-20T13:45:00Z","v":3826,"vw":4.681393},{"c":4.685,"h":4.69,"l":4.685,"n":23,"o":4.685,"t":"2026-10-20T14:00:00Z","v":1221,"vw":4.685976},{"c":4.69,"h":4.69,"l":4.6721,"n":123,"o":4.68,"t":"2026-10-20T14:15:00Z","v":11373,"vw":4.679573},{"c":4.68,"h":4.69,"l":4.68,"n":69,"o":4.69,"t":"2026-10-20T14:30:00Z","v":6752,"vw":4.682096},{"c":4.68,"h":4.685,"l":4.68,"n":58,"o":4.68,"t":"2026-10-20T14:45:00Z","v":3711,"vw":4.680152},{"c":4.67,"h":4.68,"l":4.67,"n":79,"o":4.68,"t":"2026-10-20T15:00:00Z","v":6128,"vw":4.673106},{"c":4.67,"h":4.675,"l":4.67,"n":18,"o":4.675,"t":"2026-10-20T15:15:00Z","v":1602,"vw":4.673},{"c":4.675,"h":4.675,"l":4.66,"n":40,"o":4.66,"t":"2026-10-20T15:30:00Z","v":7397,"vw":4.668279},{"c":4.67,"h":4.67,"l":4.66,"n":18,"o":4.67,"t":"2026-10-20T15:45:00Z","v":3111,"vw":4.66931},{"c":4.6595,"h":4.66,"l":4.65,"n":69,"o":4.66,"t":"2026-10-20T16:00:00Z","v":11921,"vw":4.654267},{"c":4.655,"h":4.66,"l":4.655,"n":27,"o":4.655,"t":"2026-10-20T16:15:00Z","v":4974,"vw":4.655214},{"c":4.655,"h":4.66,"l":4.655,"n":25,"o":4.655,"t":"2026-10-20T16:30:00Z","v":2764,"vw":4.656036},{"c":4.655,"h":4.66,"l":4.65,"n":12,"o":4.655,"t":"2026-10-20T16:45:00Z","v":1124,"vw":4.654466},{"c":4.655,"h":4.66,"l":4.65,"n":24,"o":4.655,"t":"2026-10-20T17:00:00Z","v":6626,"vw":4.651767},{"c":4.655,"h":4.66,"l":4.655,"n":26,"o":4.655,"t":"2026-10-20T17:15:00Z","v":2864,"vw":4.656916},{"c":4.6591,"h":4.66,"l":4.65,"n":8,"o":4.65,"t":"2026-10-20T17:30:00Z","v":2621,"vw":4.657931},{"c":4.655,"h":4.66,"l":4.65,"n":21,"o":4.655,"t":"2026-10-20T17:45:00Z","v":2422,"vw":4.653801},{"c":4.655,"h":4.655,"l":4.65,"n":25,"o":4.65,"t":"2026-10-20T18:00:00Z","v":8402,"vw":4.653091},{"c":4.645,"h":4.655,"l":4.64,"n":80,"o":4.655,"t":"2026-10-20T18:15:00Z","v":18946,"vw":4.648727},{"c":4.625,"h":4.645,"l":4.625,"n":117,"o":4.645,"t":"2026-10-20T18:30:00Z","v":24110,"vw":4.637321},{"c":4.625,"h":4.625,"l":4.6212,"n":16,"o":4.625,"t":"2026-10-20T18:45:00Z","v":3167,"vw":4.624738},{"c":4.625,"h":4.63,"l":4.62,"n":39,"o":4.625,"t":"2026-10-20T19:00:00Z","v":6481,"vw":4.625526},{"c":4.625,"h":4.625,"l":4.62,"n":19,"o":4.62,"t":"2026-10-20T19:15:00Z","v":1722,"vw":4.624263},{"c":4.635,"h":4.635,"l":4.62,"n":187,"o":4.625,"t":"2026-10-20T19:30:00Z","v":20877,"vw":4.630694},{"c":4.66,"h":4.66,"l":4.635,"n":481,"o":4.6399,"t":"2026-10-20T19:45:00Z","v":73457,"vw":4.648435},{"c":4.65,"h":4.65,"l":4.65,"n":15,"o":4.65,"t":"2026-10-20T20:00:00Z","v":26452,"vw":4.65},{"c":4.601,"h":4.62,"l":4.6,"n":13,"o":4.62,"t":"2026-10-21T13:15:00Z","v":884,"vw":4.603523},{"c":4.59,"h":4.62,"l":4.56,"n":437,"o":4.61,"t":"2026-10-21T13:30:00Z","v":62502,"vw":4.596537},{"c":4.55,"h":4.59,"l":4.55,"n":294,"o":4.59,"t":"2026-10-21T13:45:00Z","v":133331,"vw":4.577066},{"c":4.555,"h":4.56,"l":4.54,"n":225,"o":4.55,"t":"2026-10-21T14:00:00Z","v":29130,"vw":4.5513},{"c":4.535,"h":4.55,"l":4.53,"n":137,"o":4.55,"t":"2026-10-21T14:15:00Z","v":31872,"vw":4.541794},{"c":4.535,"h":4.54,"l":4.53,"n":65,"o":4.54,"t":"2026-10-21T14:30:00Z","v":9278,"vw":4.53587},{"c":4.5395,"h":4.54,"l":4.53,"n":122,"o":4.536,"t":"2026-10-21T14:45:00Z","v":17479,"vw":4.534914},{"c":4.55,"h":4.55,"l":4.53,"n":83,"o":4.535,"t":"2026-10-21T15:00:00Z","v":12728,"vw":4.541852},{"c":4.54,"h":4.56,"l":4.54,"n":150,"o":4.545,"t":"2026-10-21T15:15:00Z","v":42382,"vw":4.542363},{"c":4.555,"h":4.556,"l":4.545,"n":41,"o":4.545,"t":"2026-10-21T15:30:00Z","v":4569,"vw":4.551516},{"c":4.5514,"h":4.555,"l":4.55,"n":15,"o":4.555,"t":"2026-10-21T15:45:00Z","v":1985,"vw":4.552944},{"c":4.5588,"h":4.5588,"l":4.55,"n":22,"o":4.555,"t":"2026-10-21T16:00:00Z","v":1903,"vw":4.553196},{"c":4.545,"h":4.5518,"l":4.54,"n":109,"o":4.5518,"t":"2026-10-21T16:15:00Z","v":24668,"vw":4.547228},{"c":4.555,"h":4.555,"l":4.54,"n":79,"o":4.546,"t":"2026-10-21T16:30:00Z","v":7793,"vw":4.548295},{"c":4.55,"h":4.56,"l":4.55,"n":22,"o":4.55,"t":"2026-10-21T16:45:00Z","v":1863,"vw":4.551486},{"c":4.545,"h":4.555,"l":4.54,"n":65,"o":4.555,"t":"2026-10-21T17:00:00Z","v":9024,"vw":4.548492},{"c":4.541,"h":4.5416,"l":4.54,"n":8,"o":4.54,"t":"2026-10-21T17:15:00Z","v":1031,"vw":4.540354},{"c":4.545,"h":4.55,"l":4.545,"n":21,"o":4.545,"t":"2026-10-21T17:30:00Z","v":1566,"vw":4.547034},{"c":4.545,"h":4.545,"l":4.54,"n":53,"o":4.545,"t":"2026-10-21T17:45:00Z","v":8852,"vw":4.543643},{"c":4.545,"h":4.55,"l":4.545,"n":29,"o":4.545,"t":"2026-10-21T18:00:00Z","v":3384,"vw":4.548563},{"c":4.5488,"h":4.5488,"l":4.54,"n":23,"o":4.545,"t":"2026-10-21T18:15:00Z","v":2099,"vw":4.54377},{"c":4.545,"h":4.55,"l":4.54,"n":36,"o":4.54,"t":"2026-10-21T18:30:00Z","v":3679,"vw":4.545335},{"c":4.525,"h":4.545,"l":4.525,"n":317,"o":4.545,"t":"2026-10-21T18:45:00Z","v":57575,"vw":4.533176},{"c":4.52,"h":4.535,"l":4.51,"n":222,"o":4.5292,"t":"2026-10-21T19:00:00Z","v":45233,"vw":4.522243},{"c":4.53,"h":4.53,"l":4.51,"n":86,"o":4.51,"t":"2026-10-21T19:15:00Z","v":8483,"vw":4.522017},{"c":4.525,"h":4.5299,"l":4.52,"n":30,"o":4.52,"t":"2026-10-21T19:30:00Z","v":2233,"vw":4.521702},{"c":4.525,"h":4.54,"l":4.52,"n":554,"o":4.53,"t":"2026-10-21T19:45:00Z","v":78130,"vw":4.525532},{"c":4.55,"h":4.55,"l":4.53,"n":16,"o":4.53,"t":"2026-10-21T20:00:00Z","v":27422,"vw":4.530498},{"c":4.53,"h":4.53,"l":4.53,"n":1,"o":4.53,"t":"2026-10-21T21:00:00Z","v":1000,"vw":4.53},{"c":4.56,"h":4.56,"l":4.55,"n":9,"o":4.55,"t":"2026-10-21T23:00:00Z","v":632,"vw":4.556721},{"c":4.5,"h":4.5,"l":4.49,"n":5,"o":4.5,"t":"2026-10-22T08:00:00Z","v":1050,"vw":4.498095},{"c":4.5,"h":4.51,"l":4.5,"n":13,"o":4.51,"t":"2026-10-22T12:30:00Z","v":1761,"vw":4.50179},{"c":4.46,"h":4.51,"l":4.46,"n":23,"o":4.51,"t":"2026-10-22T13:15:00Z","v":5031,"vw":4.498854},{"c":4.535,"h":4.535,"l":4.47,"n":402,"o":4.47,"t":"2026-10-22T13:30:00Z","v":101064,"vw":4.490823},{"c":4.525,"h":4.55,"l":4.51,"n":205,"o":4.54,"t":"2026-10-22T13:45:00Z","v":28390,"vw":4.529144},{"c":4.575,"h":4.575,"l":4.5201,"n":320,"o":4.525,"t":"2026-10-22T14:00:00Z","v":50883,"vw":4.551896},{"c":4.63,"h":4.645,"l":4.575,"n":694,"o":4.575,"t":"2026-10-22T14:15:00Z","v":121559,"vw":4.611744},{"c":4.605,"h":4.63,"l":4.6,"n":133,"o":4.63,"t":"2026-10-22T14:30:00Z","v":18824,"vw":4.619914},{"c":4.57,"h":4.605,"l":4.57,"n":324,"o":4.605,"t":"2026-10-22T14:45:00Z","v":38691,"vw":4.587806},{"c":4.57,"h":4.585,"l":4.56,"n":241,"o":4.58,"t":"2026-10-22T15:00:00Z","v":34023,"vw":4.572695},{"c":4.57,"h":4.58,"l":4.565,"n":99,"o":4.57,"t":"2026-10-22T15:15:00Z","v":11663,"vw":4.570522},{"c":4.565,"h":4.57,"l":4.565,"n":32,"o":4.565,"t":"2026-10-22T15:30:00Z","v":2831,"vw":4.566684},{"c":4.57,"h":4.57,"l":4.55,"n":81,"o":4.565,"t":"2026-10-22T15:45:00Z","v":9561,"vw":4.560347},{"c":4.56,"h":4.575,"l":4.56,"n":68,"o":4.57,"t":"2026-10-22T16:00:00Z","v":16769,"vw":4.569443},{"c":4.555,"h":4.565,"l":4.55,"n":71,"o":4.561,"t":"2026-10-22T16:15:00Z","v":18128,"vw":4.5595},{"c":4.555,"h":4.56,"l":4.555,"n":53,"o":4.555,"t":"2026-10-22T16:30:00Z","v":4757,"vw":4.558611},{"c":4.55,"h":4.555,"l":4.54,"n":76,"o":4.555,"t":"2026-10-22T16:45:00Z","v":9352,"vw":4.548806},{"c":4.54,"h":4.55,"l":4.535,"n":78,"o":4.545,"t":"2026-10-22T17:00:00Z","v":8008,"vw":4.541859},{"c":4.54,"h":4.545,"l":4.535,"n":63,"o":4.54,"t":"2026-10-22T17:15:00Z","v":11398,"vw":4.541072},{"c":4.54,"h":4.545,"l":4.54,"n":17,"o":4.54,"t":"2026-10-22T17:30:00Z","v":1647,"vw":4.540337},{"c":4.555,"h":4.555,"l":4.545,"n":37,"o":4.55,"t":"2026-10-22T17:45:00Z","v":3662,"vw":4.550725},{"c":4.545,"h":4.555,"l":4.54,"n":66,"o":4.555,"t":"2026-10-22T18:00:00Z","v":5882,"vw":4.547569},{"c":4.55,"h":4.555,"l":4.545,"n":47,"o":4.545,"t":"2026-10-22T18:15:00Z","v":4306,"vw":4.552164},{"c":4.545,"h":4.55,"l":4.54,"n":58,"o":4.55,"t":"2026-10-22T18:30:00Z","v":4890,"vw":4.54641},{"c":4.545,"h":4.545,"l":4.5426,"n":34,"o":4.545,"t":"2026-10-22T18:45:00Z","v":3859,"vw":4.544926},{"c":4.555,"h":4.555,"l":4.54,"n":112,"o":4.545,"t":"2026-10-22T19:00:00Z","v":13544,"vw":4.547655},{"c":4.56,"h":4.56,"l":4.555,"n":36,"o":4.56,"t":"2026-10-22T19:15:00Z","v":1985,"vw":4.557131},{"c":4.54,"h":4.56,"l":4.53,"n":418,"o":4.56,"t":"2026-10-22T19:30:00Z","v":72778,"vw":4.54664},{"c":4.54,"h":4.555,"l":4.54,"n":301,"o":4.54,"t":"2026-10-22T19:45:00Z","v":34804,"vw":4.54577},{"c":4.54,"h":4.54,"l":4.54,"n":20,"o":4.54,"t":"2026-10-22T20:00:00Z","v":25657,"vw":4.54},{"c":4.53,"h":4.61,"l":4.51,"n":261,"o":4.55,"t":"2026-10-23T13:30:00Z","v":58363,"vw":4.554879},{"c":4.515,"h":4.54,"l":4.51,"n":125,"o":4.53,"t":"2026-10-23T13:45:00Z","v":15536,"vw":4.521644},{"c":4.485,"h":4.515,"l":4.485,"n":98,"o":4.515,"t":"2026-10-23T14:00:00Z","v":12461,"vw":4.501203},{"c":4.455,"h":4.485,"l":4.45,"n":160,"o":4.485,"t":"2026-10-23T14:15:00Z","v":26571,"vw":4.466399},{"c":4.48,"h":4.485,"l":4.46,"n":178,"o":4.46,"t":"2026-10-23T14:30:00Z","v":30101,"vw":4.472662},{"c":4.485,"h":4.49,"l":4.48,"n":38,"o":4.485,"t":"2026-10-23T14:45:00Z","v":15405,"vw":4.488522},{"c":4.485,"h":4.485,"l":4.47,"n":123,"o":4.48,"t":"2026-10-23T15:00:00Z","v":30689,"vw":4.478495},{"c":4.49,"h":4.49,"l":4.48,"n":35,"o":4.485,"t":"2026-10-23T15:15:00Z","v":3766,"vw":4.486783},{"c":4.5,"h":4.5,"l":4.4899,"n":102,"o":4.49,"t":"2026-10-23T15:30:00Z","v":12805,"vw":4.490742},{"c":4.495,"h":4.495,"l":4.495,"n":3,"o":4.495,"t":"2026-10-23T15:45:00Z","v":209,"vw":4.495},{"c":4.505,"h":4.51,"l":4.5,"n":25,"o":4.5,"t":"2026-10-23T16:00:00Z","v":5928,"vw":4.503661},{"c":4.5,"h":4.505,"l":4.495,"n":70,"o":4.5,"t":"2026-10-23T16:15:00Z","v":9778,"vw":4.500241},{"c":4.505,"h":4.51,"l":4.495,"n":80,"o":4.5,"t":"2026-10-23T16:30:00Z","v":17043,"vw":4.505022},{"c":4.51,"h":4.51,"l":4.505,"n":26,"o":4.51,"t":"2026-10-23T16:45:00Z","v":2362,"vw":4.506889},{"c":4.51,"h":4.51,"l":4.5,"n":36,"o":4.5045,"t":"2026-10-23T17:00:00Z","v":2305,"vw":4.506262},{"c":4.505,"h":4.52,"l":4.5,"n":114,"o":4.5,"t":"2026-10-23T17:15:00Z","v":17940,"vw":4.50917},{"c":4.51,"h":4.51,"l":4.5,"n":61,"o":4.505,"t":"2026-10-23T17:30:00Z","v":11085,"vw":4.506236},{"c":4.52,"h":4.52,"l":4.51,"n":40,"o":4.51,"t":"2026-10-23T17:45:00Z","v":4311,"vw":4.514402},{"c":4.52,"h":4.525,"l":4.51,"n":49,"o":4.52,"t":"2026-10-23T18:00:00Z","v":15181,"vw":4.51777},{"c":4.525,"h":4.525,"l":4.52,"n":35,"o":4.52,"t":"2026-10-23T18:15:00Z","v":4396,"vw":4.524327},{"c":4.52,"h":4.529,"l":4.52,"n":18,"o":4.525,"t":"2026-10-23T18:30:00Z","v":1846,"vw":4.52507}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.16032185842812946,"strike":8.284406194760432,"iv":1.7257644124667002,"gamma":0.10264443642050529,"theta":-0.00938582948936955,"vega":0.002789903778519628,"rho":0.00039379914643217375,"breakevenPct":86.83026666346373},{"delta":0.2,"premium":0.25284858921510817,"strike":8.592828630717028,"iv":2.07260974380191,"gamma":0.10297439413997478,"theta":-0.01337197720816792,"vega":0.0033613189937127105,"rho":0.0004968198659761849,"breakevenPct":95.70082344982602},{"delta":0.25,"premium":0.3453753200020868,"strike":8.901251066673623,"iv":2.41945507513712,"gamma":0.10330435185944428,"theta":-0.01735812492696629,"vega":0.003932734208905793,"rho":0.000599840585520196,"breakevenPct":104.57138023618829},{"delta":0.3,"premium":0.375,"strike":7.717484730592246,"iv":2.1414806541198907,"gamma":0.13674791923505705,"theta":-0.016429937650648298,"vega":0.004332662138962229,"rho":0.0007496451198298326,"breakevenPct":79.03727280071342},{"delta":0.35,"premium":0.29217275752468524,"strike":5.52670147156963,"iv":1.2038482318462207,"gamma":0.2853617299520255,"theta":-0.010091207961013354,"vega":0.004644838946706403,"rho":0.0009800171150258635,"breakevenPct":28.736155510936186},{"delta":0.4,"premium":0.24323242715613805,"strike":4.898276641985557,"iv":0.7262548425788883,"gamma":0.39823790209523807,"theta":-0.00609637977637829,"vega":0.004549987457473036,"rho":0.0011861984420569814,"breakevenPct":13.750200644727794},{"delta":0.45,"premium":0.2912535055012779,"strike":4.785285869408758,"iv":0.7108014032607891,"gamma":0.3951010590643905,"theta":-0.005845262823374732,"vega":0.004417913563451271,"rho":0.0013238303642974195,"breakevenPct":12.312818028983108},{"delta":0.5,"premium":0.33927458384641773,"strike":4.6722950968319585,"iv":0.6953479639426899,"gamma":0.3919642160335429,"theta":-0.005594145870371173,"vega":0.004285839669429505,"rho":0.0014614622865378579,"breakevenPct":10.87543541323842},{"delta":0.55,"premium":0.38729566219155764,"strike":4.559304324255159,"iv":0.6798945246245908,"gamma":0.3888273730026954,"theta":-0.005343028917367615,"vega":0.004153765775407739,"rho":0.0015990942087782962,"breakevenPct":9.438052797493732},{"delta":0.6,"premium":0.4353167405366975,"strike":4.446313551678359,"iv":0.6644410853064917,"gamma":0.38569052997184783,"theta":-0.005091911964364057,"vega":0.004021691881385974,"rho":0.0017367261310187343,"breakevenPct":8.000670181749047},{"delta":0.65,"premium":0.4833378188818374,"strike":4.333322779101559,"iv":0.6489876459883925,"gamma":0.3825536869410003,"theta":-0.004840795011360498,"vega":0.0038896179873642083,"rho":0.0018743580532591727,"breakevenPct":6.563287566004357},{"delta":0.7,"premium":0.5313588972269772,"strike":4.220332006524759,"iv":0.6335342066702934,"gamma":0.37941684391015273,"theta":-0.00458967805835694,"vega":0.003757544093342443,"rho":0.002011989975499611,"breakevenPct":5.125904950259672},{"delta":0.75,"premium":0.5793799755721172,"strike":4.10734123394796,"iv":0.6180807673521942,"gamma":0.3762800008793052,"theta":-0.004338561105353381,"vega":0.0036254701993206776,"rho":0.002149621897740049,"breakevenPct":3.6885223345149836}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0467030326965285,"iv":3.7745059608442375,"gamma":0.03781903317269656,"theta":-0.01451250931928688,"vega":0.002193645494206503,"rho":-0.0006402250037713868,"breakevenPct":63.015419630607774},{"delta":0.15,"premium":0.375,"strike":2.738531390239056,"iv":2.748806447753879,"gamma":0.0721329814789784,"theta":-0.01351491548144046,"vega":0.0028951996615296034,"rho":-0.0008165532469966456,"breakevenPct":47.70948251683504}]},"raw":{"call":[{"delta":0.15,"premium":0.16032185842812946,"strike":8.284406194760432,"iv":1.7257644124667002,"gamma":0.10264443642050529,"theta":-0.00938582948936955,"vega":0.002789903778519628,"rho":0.00039379914643217375,"breakevenPct":86.83026666346373},{"delta":0.2,"premium":0.25284858921510817,"strike":8.592828630717028,"iv":2.07260974380191,"gamma":0.10297439413997478,"theta":-0.01337197720816792,"vega":0.0033613189937127105,"rho":0.0004968198659761849,"breakevenPct":95.70082344982602},{"delta":0.25,"premium":0.3453753200020868,"strike":8.901251066673623,"iv":2.41945507513712,"gamma":0.10330435185944428,"theta":-0.01735812492696629,"vega":0.003932734208905793,"rho":0.000599840585520196,"breakevenPct":104.57138023618829},{"delta":0.3,"premium":0.375,"strike":7.717484730592246,"iv":2.1414806541198907,"gamma":0.13674791923505705,"theta":-0.016429937650648298,"vega":0.004332662138962229,"rho":0.0007496451198298326,"breakevenPct":79.03727280071342},{"delta":0.35,"premium":0.29217275752468524,"strike":5.52670147156963,"iv":1.2038482318462207,"gamma":0.2853617299520255,"theta":-0.010091207961013354,"vega":0.004644838946706403,"rho":0.0009800171150258635,"breakevenPct":28.736155510936186},{"delta":0.4,"premium":0.24323242715613805,"strike":4.898276641985557,"iv":0.7262548425788883,"gamma":0.39823790209523807,"theta":-0.00609637977637829,"vega":0.004549987457473036,"rho":0.0011861984420569814,"breakevenPct":13.750200644727794},{"delta":0.45,"premium":0.2912535055012779,"strike":4.785285869408758,"iv":0.7108014032607891,"gamma":0.3951010590643905,"theta":-0.005845262823374732,"vega":0.004417913563451271,"rho":0.0013238303642974195,"breakevenPct":12.312818028983108},{"delta":0.5,"premium":0.33927458384641773,"strike":4.6722950968319585,"iv":0.6953479639426899,"gamma":0.3919642160335429,"theta":-0.005594145870371173,"vega":0.004285839669429505,"rho":0.0014614622865378579,"breakevenPct":10.87543541323842},{"delta":0.55,"premium":0.38729566219155764,"strike":4.559304324255159,"iv":0.6798945246245908,"gamma":0.3888273730026954,"theta":-0.005343028917367615,"vega":0.004153765775407739,"rho":0.0015990942087782962,"breakevenPct":9.438052797493732},{"delta":0.6,"premium":0.4353167405366975,"strike":4.446313551678359,"iv":0.6644410853064917,"gamma":0.38569052997184783,"theta":-0.005091911964364057,"vega":0.004021691881385974,"rho":0.0017367261310187343,"breakevenPct":8.000670181749047},{"delta":0.65,"premium":0.4833378188818374,"strike":4.333322779101559,"iv":0.6489876459883925,"gamma":0.3825536869410003,"theta":-0.004840795011360498,"vega":0.0038896179873642083,"rho":0.0018743580532591727,"breakevenPct":6.563287566004357},{"delta":0.7,"premium":0.5313588972269772,"strike":4.220332006524759,"iv":0.6335342066702934,"gamma":0.37941684391015273,"theta":-0.00458967805835694,"vega":0.003757544093342443,"rho":0.002011989975499611,"breakevenPct":5.125904950259672},{"delta":0.75,"premium":0.5793799755721172,"strike":4.10734123394796,"iv":0.6180807673521942,"gamma":0.3762800008793052,"theta":-0.004338561105353381,"vega":0.0036254701993206776,"rho":0.002149621897740049,"breakevenPct":3.6885223345149836}],"put":[{"delta":0.1,"premium":0.375,"strike":2.0467030326965285,"iv":3.7745059608442375,"gamma":0.03781903317269656,"theta":-0.01451250931928688,"vega":0.002193645494206503,"rho":-0.0006402250037713868,"breakevenPct":63.015419630607774},{"delta":0.15,"premium":0.375,"strike":2.738531390239056,"iv":2.748806447753879,"gamma":0.0721329814789784,"theta":-0.01351491548144046,"vega":0.0028951996615296034,"rho":-0.0008165532469966456,"breakevenPct":47.70948251683504}]}},"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"}}