{"symbol":"NUVB","url":"https://intraalpha.com/companies/NUVB","capturedAt":"2026-10-22T21:54:45.637Z","state":"partial","quote":{"symbol":"NUVB","last_price":4.61,"prev_close":4.85,"regular_close":4.7,"change":-0.24,"change_pct":-4.9485,"regular_change":-0.15,"regular_change_pct":-3.0928,"extended_change":-0.09,"extended_change_pct":-1.9149,"bid":4.51,"ask":4.9,"bid_size":200,"ask_size":200,"volume":5805163,"vwap":4.76093,"open":4.83,"high":4.91,"low":4.655,"close":4.7,"trade_count":25020,"last_trade_at":"2026-10-22T20:52:44.573822647Z","last_quote_at":"2026-10-22T21:26:48.280932056Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:54:41.602274645-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:06.865Z","bars":[{"c":4.7,"h":4.72,"l":4.653,"n":5,"o":4.6607,"t":"2026-10-15T08:00:00Z","v":57993,"vw":4.699819},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T12:25:00Z","v":2000,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T12:55:00Z","v":159,"vw":4.65},{"c":4.67,"h":4.67,"l":4.66,"n":6,"o":4.66,"t":"2026-10-15T13:05:00Z","v":500,"vw":4.664286},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-15T13:10:00Z","v":500,"vw":4.66},{"c":4.685,"h":4.685,"l":4.685,"n":5,"o":4.685,"t":"2026-10-15T13:15:00Z","v":941,"vw":4.685},{"c":4.72,"h":4.72,"l":4.65,"n":2,"o":4.65,"t":"2026-10-15T13:25:00Z","v":3349,"vw":4.699098},{"c":4.75,"h":4.77,"l":4.7,"n":101,"o":4.74,"t":"2026-10-15T13:30:00Z","v":47951,"vw":4.739592},{"c":4.71,"h":4.745,"l":4.695,"n":195,"o":4.739,"t":"2026-10-15T13:35:00Z","v":57019,"vw":4.714272},{"c":4.735,"h":4.74,"l":4.68,"n":335,"o":4.7,"t":"2026-10-15T13:40:00Z","v":41462,"vw":4.703984},{"c":4.775,"h":4.79,"l":4.73,"n":542,"o":4.735,"t":"2026-10-15T13:45:00Z","v":87456,"vw":4.772005},{"c":4.7899,"h":4.81,"l":4.775,"n":271,"o":4.775,"t":"2026-10-15T13:50:00Z","v":55582,"vw":4.793598},{"c":4.8,"h":4.8,"l":4.765,"n":309,"o":4.785,"t":"2026-10-15T13:55:00Z","v":40823,"vw":4.787839},{"c":4.835,"h":4.855,"l":4.79,"n":245,"o":4.8,"t":"2026-10-15T14:00:00Z","v":60693,"vw":4.822432},{"c":4.825,"h":4.85,"l":4.815,"n":224,"o":4.84,"t":"2026-10-15T14:05:00Z","v":35916,"vw":4.833049},{"c":4.825,"h":4.835,"l":4.815,"n":167,"o":4.82,"t":"2026-10-15T14:10:00Z","v":24016,"vw":4.822923},{"c":4.84,"h":4.845,"l":4.825,"n":133,"o":4.825,"t":"2026-10-15T14:15:00Z","v":13909,"vw":4.833593},{"c":4.8,"h":4.83,"l":4.785,"n":215,"o":4.83,"t":"2026-10-15T14:20:00Z","v":26383,"vw":4.805641},{"c":4.795,"h":4.8,"l":4.78,"n":205,"o":4.79,"t":"2026-10-15T14:25:00Z","v":32753,"vw":4.790753},{"c":4.795,"h":4.805,"l":4.78,"n":207,"o":4.795,"t":"2026-10-15T14:30:00Z","v":28500,"vw":4.794771},{"c":4.79,"h":4.81,"l":4.77,"n":392,"o":4.7999,"t":"2026-10-15T14:35:00Z","v":93393,"vw":4.795466},{"c":4.79,"h":4.8,"l":4.78,"n":278,"o":4.795,"t":"2026-10-15T14:40:00Z","v":40974,"vw":4.786808},{"c":4.78,"h":4.8,"l":4.78,"n":140,"o":4.795,"t":"2026-10-15T14:45:00Z","v":33051,"vw":4.792296},{"c":4.76,"h":4.79,"l":4.76,"n":239,"o":4.785,"t":"2026-10-15T14:50:00Z","v":46125,"vw":4.77196},{"c":4.76,"h":4.775,"l":4.76,"n":191,"o":4.765,"t":"2026-10-15T14:55:00Z","v":41769,"vw":4.766637},{"c":4.7652,"h":4.77,"l":4.75,"n":279,"o":4.76,"t":"2026-10-15T15:00:00Z","v":35592,"vw":4.759252},{"c":4.785,"h":4.79,"l":4.76,"n":195,"o":4.765,"t":"2026-10-15T15:05:00Z","v":39423,"vw":4.768912},{"c":4.78,"h":4.795,"l":4.78,"n":245,"o":4.79,"t":"2026-10-15T15:10:00Z","v":49004,"vw":4.782074},{"c":4.785,"h":4.79,"l":4.78,"n":125,"o":4.785,"t":"2026-10-15T15:15:00Z","v":12573,"vw":4.786088},{"c":4.78,"h":4.7899,"l":4.77,"n":303,"o":4.785,"t":"2026-10-15T15:20:00Z","v":78503,"vw":4.783068},{"c":4.765,"h":4.78,"l":4.76,"n":165,"o":4.775,"t":"2026-10-15T15:25:00Z","v":20397,"vw":4.770955},{"c":4.74,"h":4.77,"l":4.74,"n":196,"o":4.76,"t":"2026-10-15T15:30:00Z","v":25373,"vw":4.751698},{"c":4.745,"h":4.745,"l":4.73,"n":212,"o":4.74,"t":"2026-10-15T15:35:00Z","v":68839,"vw":4.740209},{"c":4.73,"h":4.745,"l":4.72,"n":176,"o":4.745,"t":"2026-10-15T15:40:00Z","v":20855,"vw":4.732086},{"c":4.73,"h":4.74,"l":4.72,"n":205,"o":4.74,"t":"2026-10-15T15:45:00Z","v":70438,"vw":4.729514},{"c":4.745,"h":4.7499,"l":4.73,"n":127,"o":4.7301,"t":"2026-10-15T15:50:00Z","v":41620,"vw":4.738725},{"c":4.74,"h":4.75,"l":4.74,"n":89,"o":4.745,"t":"2026-10-15T15:55:00Z","v":9065,"vw":4.745313},{"c":4.745,"h":4.75,"l":4.74,"n":180,"o":4.74,"t":"2026-10-15T16:00:00Z","v":42423,"vw":4.745068},{"c":4.745,"h":4.75,"l":4.74,"n":93,"o":4.745,"t":"2026-10-15T16:05:00Z","v":8450,"vw":4.745601},{"c":4.72,"h":4.75,"l":4.72,"n":255,"o":4.745,"t":"2026-10-15T16:10:00Z","v":35621,"vw":4.738735},{"c":4.7,"h":4.73,"l":4.69,"n":224,"o":4.72,"t":"2026-10-15T16:15:00Z","v":68135,"vw":4.707738},{"c":4.705,"h":4.71,"l":4.7,"n":70,"o":4.705,"t":"2026-10-15T16:20:00Z","v":3847,"vw":4.704047},{"c":4.695,"h":4.705,"l":4.69,"n":146,"o":4.705,"t":"2026-10-15T16:25:00Z","v":18134,"vw":4.700713},{"c":4.69,"h":4.7,"l":4.68,"n":262,"o":4.695,"t":"2026-10-15T16:30:00Z","v":25172,"vw":4.690809},{"c":4.7,"h":4.71,"l":4.69,"n":120,"o":4.695,"t":"2026-10-15T16:35:00Z","v":20860,"vw":4.697075},{"c":4.705,"h":4.71,"l":4.7,"n":119,"o":4.71,"t":"2026-10-15T16:40:00Z","v":7821,"vw":4.705324},{"c":4.705,"h":4.71,"l":4.7,"n":74,"o":4.705,"t":"2026-10-15T16:45:00Z","v":7370,"vw":4.706204},{"c":4.7,"h":4.7088,"l":4.7,"n":107,"o":4.705,"t":"2026-10-15T16:50:00Z","v":8162,"vw":4.702475},{"c":4.7,"h":4.705,"l":4.7,"n":179,"o":4.7,"t":"2026-10-15T16:55:00Z","v":14581,"vw":4.702092},{"c":4.69,"h":4.7,"l":4.69,"n":164,"o":4.7,"t":"2026-10-15T17:00:00Z","v":14406,"vw":4.696584},{"c":4.705,"h":4.71,"l":4.69,"n":214,"o":4.695,"t":"2026-10-15T17:05:00Z","v":44945,"vw":4.698036},{"c":4.68,"h":4.705,"l":4.67,"n":516,"o":4.705,"t":"2026-10-15T17:10:00Z","v":108784,"vw":4.686118},{"c":4.67,"h":4.685,"l":4.67,"n":266,"o":4.685,"t":"2026-10-15T17:15:00Z","v":50392,"vw":4.677398},{"c":4.67,"h":4.69,"l":4.67,"n":316,"o":4.675,"t":"2026-10-15T17:20:00Z","v":64055,"vw":4.677831},{"c":4.75,"h":4.75,"l":4.67,"n":371,"o":4.67,"t":"2026-10-15T17:25:00Z","v":121998,"vw":4.698942},{"c":4.74,"h":4.7499,"l":4.735,"n":136,"o":4.74,"t":"2026-10-15T17:30:00Z","v":25472,"vw":4.742282},{"c":4.745,"h":4.75,"l":4.74,"n":72,"o":4.74,"t":"2026-10-15T17:35:00Z","v":5839,"vw":4.745747},{"c":4.745,"h":4.75,"l":4.74,"n":121,"o":4.745,"t":"2026-10-15T17:40:00Z","v":8935,"vw":4.744284},{"c":4.75,"h":4.756,"l":4.74,"n":161,"o":4.745,"t":"2026-10-15T17:45:00Z","v":59158,"vw":4.751003},{"c":4.77,"h":4.77,"l":4.75,"n":211,"o":4.76,"t":"2026-10-15T17:50:00Z","v":21461,"vw":4.758542},{"c":4.77,"h":4.77,"l":4.76,"n":111,"o":4.7699,"t":"2026-10-15T17:55:00Z","v":10832,"vw":4.766227},{"c":4.7651,"h":4.77,"l":4.75,"n":201,"o":4.76,"t":"2026-10-15T18:00:00Z","v":38360,"vw":4.759121},{"c":4.765,"h":4.78,"l":4.765,"n":238,"o":4.77,"t":"2026-10-15T18:05:00Z","v":56496,"vw":4.774405},{"c":4.765,"h":4.77,"l":4.76,"n":130,"o":4.765,"t":"2026-10-15T18:10:00Z","v":14815,"vw":4.766496},{"c":4.755,"h":4.765,"l":4.755,"n":143,"o":4.76,"t":"2026-10-15T18:15:00Z","v":15415,"vw":4.759669},{"c":4.755,"h":4.76,"l":4.75,"n":147,"o":4.755,"t":"2026-10-15T18:20:00Z","v":19004,"vw":4.752806},{"c":4.755,"h":4.755,"l":4.75,"n":64,"o":4.755,"t":"2026-10-15T18:25:00Z","v":5256,"vw":4.751314},{"c":4.76,"h":4.765,"l":4.755,"n":127,"o":4.755,"t":"2026-10-15T18:30:00Z","v":9992,"vw":4.759841},{"c":4.755,"h":4.765,"l":4.75,"n":137,"o":4.765,"t":"2026-10-15T18:35:00Z","v":13067,"vw":4.755656},{"c":4.75,"h":4.755,"l":4.75,"n":130,"o":4.755,"t":"2026-10-15T18:40:00Z","v":13317,"vw":4.752308},{"c":4.76,"h":4.76,"l":4.745,"n":260,"o":4.75,"t":"2026-10-15T18:45:00Z","v":22262,"vw":4.748916},{"c":4.755,"h":4.76,"l":4.75,"n":119,"o":4.755,"t":"2026-10-15T18:50:00Z","v":6937,"vw":4.754666},{"c":4.755,"h":4.76,"l":4.75,"n":119,"o":4.755,"t":"2026-10-15T18:55:00Z","v":10318,"vw":4.754845},{"c":4.765,"h":4.77,"l":4.75,"n":303,"o":4.755,"t":"2026-10-15T19:00:00Z","v":44706,"vw":4.76061},{"c":4.765,"h":4.765,"l":4.75,"n":166,"o":4.76,"t":"2026-10-15T19:05:00Z","v":25370,"vw":4.759793},{"c":4.77,"h":4.78,"l":4.765,"n":177,"o":4.765,"t":"2026-10-15T19:10:00Z","v":19144,"vw":4.76983},{"c":4.785,"h":4.79,"l":4.765,"n":552,"o":4.775,"t":"2026-10-15T19:15:00Z","v":138461,"vw":4.770551},{"c":4.78,"h":4.79,"l":4.78,"n":187,"o":4.785,"t":"2026-10-15T19:20:00Z","v":22775,"vw":4.784245},{"c":4.78,"h":4.8,"l":4.78,"n":389,"o":4.78,"t":"2026-10-15T19:25:00Z","v":64982,"vw":4.790059},{"c":4.775,"h":4.8,"l":4.775,"n":421,"o":4.79,"t":"2026-10-15T19:30:00Z","v":68831,"vw":4.78888},{"c":4.785,"h":4.785,"l":4.77,"n":270,"o":4.775,"t":"2026-10-15T19:35:00Z","v":57568,"vw":4.778389},{"c":4.795,"h":4.8,"l":4.785,"n":297,"o":4.785,"t":"2026-10-15T19:40:00Z","v":46595,"vw":4.79335},{"c":4.79,"h":4.8,"l":4.79,"n":352,"o":4.795,"t":"2026-10-15T19:45:00Z","v":76773,"vw":4.793968},{"c":4.77,"h":4.8,"l":4.77,"n":686,"o":4.8,"t":"2026-10-15T19:50:00Z","v":195565,"vw":4.787137},{"c":4.735,"h":4.775,"l":4.73,"n":1737,"o":4.775,"t":"2026-10-15T19:55:00Z","v":500244,"vw":4.75093},{"c":4.75,"h":4.75,"l":4.75,"n":31,"o":4.75,"t":"2026-10-15T20:00:00Z","v":1188176,"vw":4.75},{"c":4.7627,"h":4.7627,"l":4.75,"n":6,"o":4.75,"t":"2026-10-15T20:20:00Z","v":2001,"vw":4.759649},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-15T22:10:00Z","v":200,"vw":4.77},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T23:40:00Z","v":100,"vw":4.7},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-16T11:50:00Z","v":120,"vw":4.82},{"c":4.671,"h":4.76,"l":4.66,"n":138,"o":4.75,"t":"2026-10-16T13:30:00Z","v":85432,"vw":4.738584},{"c":4.67,"h":4.6969,"l":4.65,"n":177,"o":4.685,"t":"2026-10-16T13:35:00Z","v":34418,"vw":4.668036},{"c":4.63,"h":4.6799,"l":4.63,"n":150,"o":4.6799,"t":"2026-10-16T13:40:00Z","v":42405,"vw":4.648888},{"c":4.5888,"h":4.63,"l":4.561,"n":380,"o":4.63,"t":"2026-10-16T13:45:00Z","v":217988,"vw":4.583318},{"c":4.58,"h":4.595,"l":4.565,"n":274,"o":4.59,"t":"2026-10-16T13:50:00Z","v":38387,"vw":4.583577},{"c":4.595,"h":4.6,"l":4.57,"n":270,"o":4.585,"t":"2026-10-16T13:55:00Z","v":60982,"vw":4.582076},{"c":4.585,"h":4.6091,"l":4.58,"n":298,"o":4.6,"t":"2026-10-16T14:00:00Z","v":54885,"vw":4.595712},{"c":4.615,"h":4.616,"l":4.585,"n":189,"o":4.585,"t":"2026-10-16T14:05:00Z","v":19554,"vw":4.603932},{"c":4.6311,"h":4.635,"l":4.61,"n":213,"o":4.61,"t":"2026-10-16T14:10:00Z","v":27746,"vw":4.62222},{"c":4.61,"h":4.635,"l":4.61,"n":135,"o":4.635,"t":"2026-10-16T14:15:00Z","v":34010,"vw":4.619526},{"c":4.635,"h":4.64,"l":4.605,"n":210,"o":4.605,"t":"2026-10-16T14:20:00Z","v":33720,"vw":4.623354},{"c":4.615,"h":4.636,"l":4.615,"n":138,"o":4.635,"t":"2026-10-16T14:25:00Z","v":31073,"vw":4.630152},{"c":4.63,"h":4.63,"l":4.6,"n":155,"o":4.615,"t":"2026-10-16T14:30:00Z","v":16926,"vw":4.611065},{"c":4.615,"h":4.63,"l":4.61,"n":113,"o":4.625,"t":"2026-10-16T14:35:00Z","v":12526,"vw":4.619594},{"c":4.625,"h":4.625,"l":4.605,"n":238,"o":4.615,"t":"2026-10-16T14:40:00Z","v":71111,"vw":4.614188},{"c":4.625,"h":4.625,"l":4.615,"n":141,"o":4.625,"t":"2026-10-16T14:45:00Z","v":14676,"vw":4.620989},{"c":4.625,"h":4.635,"l":4.625,"n":174,"o":4.625,"t":"2026-10-16T14:50:00Z","v":23764,"vw":4.629838},{"c":4.625,"h":4.625,"l":4.615,"n":122,"o":4.6214,"t":"2026-10-16T14:55:00Z","v":14243,"vw":4.621091},{"c":4.6,"h":4.625,"l":4.595,"n":197,"o":4.625,"t":"2026-10-16T15:00:00Z","v":19762,"vw":4.603225},{"c":4.565,"h":4.595,"l":4.565,"n":160,"o":4.595,"t":"2026-10-16T15:05:00Z","v":20393,"vw":4.578763},{"c":4.575,"h":4.58,"l":4.565,"n":152,"o":4.565,"t":"2026-10-16T15:10:00Z","v":16852,"vw":4.57319},{"c":4.555,"h":4.57,"l":4.55,"n":180,"o":4.57,"t":"2026-10-16T15:15:00Z","v":22220,"vw":4.562962},{"c":4.555,"h":4.555,"l":4.545,"n":262,"o":4.555,"t":"2026-10-16T15:20:00Z","v":51693,"vw":4.551148},{"c":4.56,"h":4.56,"l":4.54,"n":266,"o":4.555,"t":"2026-10-16T15:25:00Z","v":36128,"vw":4.552022},{"c":4.575,"h":4.575,"l":4.565,"n":196,"o":4.565,"t":"2026-10-16T15:30:00Z","v":30876,"vw":4.568479},{"c":4.555,"h":4.575,"l":4.552,"n":154,"o":4.575,"t":"2026-10-16T15:35:00Z","v":17893,"vw":4.56374},{"c":4.545,"h":4.5585,"l":4.54,"n":209,"o":4.55,"t":"2026-10-16T15:40:00Z","v":33668,"vw":4.549672},{"c":4.565,"h":4.57,"l":4.545,"n":136,"o":4.545,"t":"2026-10-16T15:45:00Z","v":14920,"vw":4.558145},{"c":4.545,"h":4.565,"l":4.54,"n":202,"o":4.56,"t":"2026-10-16T15:50:00Z","v":23136,"vw":4.554903},{"c":4.525,"h":4.545,"l":4.52,"n":206,"o":4.545,"t":"2026-10-16T15:55:00Z","v":191434,"vw":4.529156},{"c":4.505,"h":4.525,"l":4.5,"n":282,"o":4.525,"t":"2026-10-16T16:00:00Z","v":55612,"vw":4.512608},{"c":4.485,"h":4.515,"l":4.485,"n":261,"o":4.51,"t":"2026-10-16T16:05:00Z","v":42010,"vw":4.49976},{"c":4.49,"h":4.495,"l":4.48,"n":165,"o":4.485,"t":"2026-10-16T16:10:00Z","v":26553,"vw":4.488919},{"c":4.49,"h":4.49,"l":4.475,"n":293,"o":4.485,"t":"2026-10-16T16:15:00Z","v":41451,"vw":4.485159},{"c":4.485,"h":4.49,"l":4.48,"n":116,"o":4.485,"t":"2026-10-16T16:20:00Z","v":12412,"vw":4.485439},{"c":4.46,"h":4.48,"l":4.46,"n":216,"o":4.48,"t":"2026-10-16T16:25:00Z","v":68263,"vw":4.469801},{"c":4.465,"h":4.475,"l":4.455,"n":308,"o":4.46,"t":"2026-10-16T16:30:00Z","v":51184,"vw":4.466826},{"c":4.475,"h":4.485,"l":4.46,"n":229,"o":4.465,"t":"2026-10-16T16:35:00Z","v":33611,"vw":4.471603},{"c":4.485,"h":4.505,"l":4.475,"n":327,"o":4.475,"t":"2026-10-16T16:40:00Z","v":104661,"vw":4.492902},{"c":4.485,"h":4.495,"l":4.4812,"n":183,"o":4.485,"t":"2026-10-16T16:45:00Z","v":49526,"vw":4.487608},{"c":4.4901,"h":4.495,"l":4.48,"n":136,"o":4.485,"t":"2026-10-16T16:50:00Z","v":19999,"vw":4.489158},{"c":4.49,"h":4.495,"l":4.485,"n":198,"o":4.495,"t":"2026-10-16T16:55:00Z","v":21351,"vw":4.490655},{"c":4.485,"h":4.4999,"l":4.485,"n":150,"o":4.495,"t":"2026-10-16T17:00:00Z","v":21167,"vw":4.491656},{"c":4.49,"h":4.495,"l":4.48,"n":172,"o":4.485,"t":"2026-10-16T17:05:00Z","v":35381,"vw":4.487104},{"c":4.47,"h":4.5,"l":4.47,"n":154,"o":4.5,"t":"2026-10-16T17:10:00Z","v":26292,"vw":4.482409},{"c":4.465,"h":4.475,"l":4.465,"n":128,"o":4.47,"t":"2026-10-16T17:15:00Z","v":13364,"vw":4.468323},{"c":4.48,"h":4.48,"l":4.46,"n":280,"o":4.46,"t":"2026-10-16T17:20:00Z","v":30825,"vw":4.468713},{"c":4.475,"h":4.48,"l":4.472,"n":108,"o":4.475,"t":"2026-10-16T17:25:00Z","v":7684,"vw":4.476073},{"c":4.5,"h":4.5,"l":4.475,"n":202,"o":4.475,"t":"2026-10-16T17:30:00Z","v":26924,"vw":4.486383},{"c":4.485,"h":4.505,"l":4.48,"n":198,"o":4.495,"t":"2026-10-16T17:35:00Z","v":27740,"vw":4.495454},{"c":4.485,"h":4.5,"l":4.48,"n":255,"o":4.485,"t":"2026-10-16T17:40:00Z","v":29313,"vw":4.489396},{"c":4.4788,"h":4.495,"l":4.475,"n":188,"o":4.485,"t":"2026-10-16T17:45:00Z","v":17727,"vw":4.487328},{"c":4.475,"h":4.48,"l":4.465,"n":190,"o":4.475,"t":"2026-10-16T17:50:00Z","v":33913,"vw":4.476291},{"c":4.49,"h":4.5,"l":4.475,"n":303,"o":4.475,"t":"2026-10-16T17:55:00Z","v":58946,"vw":4.49082},{"c":4.465,"h":4.485,"l":4.455,"n":533,"o":4.485,"t":"2026-10-16T18:00:00Z","v":108864,"vw":4.462398},{"c":4.465,"h":4.47,"l":4.4626,"n":97,"o":4.464,"t":"2026-10-16T18:05:00Z","v":12713,"vw":4.467005},{"c":4.465,"h":4.47,"l":4.46,"n":160,"o":4.47,"t":"2026-10-16T18:10:00Z","v":45727,"vw":4.468524},{"c":4.46,"h":4.465,"l":4.46,"n":149,"o":4.46,"t":"2026-10-16T18:15:00Z","v":11364,"vw":4.464638},{"c":4.475,"h":4.475,"l":4.46,"n":339,"o":4.465,"t":"2026-10-16T18:20:00Z","v":38546,"vw":4.467864},{"c":4.475,"h":4.48,"l":4.47,"n":160,"o":4.475,"t":"2026-10-16T18:25:00Z","v":10449,"vw":4.475265},{"c":4.495,"h":4.495,"l":4.47,"n":396,"o":4.475,"t":"2026-10-16T18:30:00Z","v":59283,"vw":4.485014},{"c":4.495,"h":4.495,"l":4.49,"n":179,"o":4.495,"t":"2026-10-16T18:35:00Z","v":12081,"vw":4.49094},{"c":4.5,"h":4.505,"l":4.495,"n":293,"o":4.495,"t":"2026-10-16T18:40:00Z","v":70570,"vw":4.499196},{"c":4.49,"h":4.505,"l":4.49,"n":228,"o":4.5,"t":"2026-10-16T18:45:00Z","v":27861,"vw":4.49514},{"c":4.49,"h":4.495,"l":4.48,"n":325,"o":4.49,"t":"2026-10-16T18:50:00Z","v":30538,"vw":4.489064},{"c":4.535,"h":4.535,"l":4.48,"n":458,"o":4.485,"t":"2026-10-16T18:55:00Z","v":168295,"vw":4.50303},{"c":4.485,"h":4.535,"l":4.485,"n":302,"o":4.535,"t":"2026-10-16T19:00:00Z","v":46681,"vw":4.513165},{"c":4.475,"h":4.4999,"l":4.47,"n":267,"o":4.485,"t":"2026-10-16T19:05:00Z","v":28883,"vw":4.483624},{"c":4.485,"h":4.495,"l":4.47,"n":269,"o":4.475,"t":"2026-10-16T19:10:00Z","v":27115,"vw":4.485391},{"c":4.475,"h":4.49,"l":4.47,"n":214,"o":4.485,"t":"2026-10-16T19:15:00Z","v":18650,"vw":4.479657},{"c":4.475,"h":4.485,"l":4.47,"n":292,"o":4.47,"t":"2026-10-16T19:20:00Z","v":27707,"vw":4.478575},{"c":4.5,"h":4.5,"l":4.47,"n":504,"o":4.475,"t":"2026-10-16T19:25:00Z","v":72658,"vw":4.486559},{"c":4.465,"h":4.5,"l":4.46,"n":470,"o":4.5,"t":"2026-10-16T19:30:00Z","v":89915,"vw":4.479541},{"c":4.46,"h":4.47,"l":4.46,"n":292,"o":4.465,"t":"2026-10-16T19:35:00Z","v":34499,"vw":4.463054},{"c":4.455,"h":4.465,"l":4.45,"n":433,"o":4.465,"t":"2026-10-16T19:40:00Z","v":62654,"vw":4.459226},{"c":4.455,"h":4.465,"l":4.445,"n":667,"o":4.46,"t":"2026-10-16T19:45:00Z","v":195516,"vw":4.453879},{"c":4.445,"h":4.47,"l":4.445,"n":712,"o":4.455,"t":"2026-10-16T19:50:00Z","v":138083,"vw":4.453621},{"c":4.44,"h":4.445,"l":4.42,"n":1921,"o":4.445,"t":"2026-10-16T19:55:00Z","v":340710,"vw":4.43299},{"c":4.45,"h":4.45,"l":4.43,"n":32,"o":4.435,"t":"2026-10-16T20:00:00Z","v":530355,"vw":4.449594},{"c":4.5193,"h":4.5193,"l":4.5193,"n":3,"o":4.5193,"t":"2026-10-16T20:15:00Z","v":175,"vw":4.5193},{"c":4.4693,"h":4.4693,"l":4.4693,"n":1,"o":4.4693,"t":"2026-10-16T20:50:00Z","v":1986,"vw":4.4693},{"c":4.51,"h":4.51,"l":4.48,"n":2,"o":4.48,"t":"2026-10-16T21:15:00Z","v":600,"vw":4.485},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-16T21:35:00Z","v":116,"vw":4.46},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-16T22:00:00Z","v":300,"vw":4.49},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-16T22:05:00Z","v":500,"vw":4.4},{"c":4.455,"h":4.46,"l":4.455,"n":12,"o":4.46,"t":"2026-10-16T22:50:00Z","v":1200,"vw":4.456817},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-19T10:15:00Z","v":177,"vw":4.49},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-19T11:00:00Z","v":174,"vw":4.46},{"c":4.4615,"h":4.4615,"l":4.4615,"n":2,"o":4.4615,"t":"2026-10-19T13:05:00Z","v":2000,"vw":4.4615},{"c":4.55,"h":4.6,"l":4.48,"n":137,"o":4.48,"t":"2026-10-19T13:30:00Z","v":53964,"vw":4.506472},{"c":4.55,"h":4.57,"l":4.52,"n":116,"o":4.55,"t":"2026-10-19T13:35:00Z","v":25953,"vw":4.558528},{"c":4.455,"h":4.55,"l":4.455,"n":144,"o":4.55,"t":"2026-10-19T13:40:00Z","v":24734,"vw":4.513984},{"c":4.425,"h":4.46,"l":4.424,"n":444,"o":4.452,"t":"2026-10-19T13:45:00Z","v":83812,"vw":4.44448},{"c":4.445,"h":4.45,"l":4.425,"n":248,"o":4.43,"t":"2026-10-19T13:50:00Z","v":40257,"vw":4.438439},{"c":4.405,"h":4.445,"l":4.4,"n":246,"o":4.44,"t":"2026-10-19T13:55:00Z","v":28062,"vw":4.422301},{"c":4.415,"h":4.415,"l":4.39,"n":333,"o":4.405,"t":"2026-10-19T14:00:00Z","v":52332,"vw":4.405464},{"c":4.415,"h":4.44,"l":4.405,"n":236,"o":4.415,"t":"2026-10-19T14:05:00Z","v":31334,"vw":4.423302},{"c":4.415,"h":4.415,"l":4.4,"n":223,"o":4.415,"t":"2026-10-19T14:10:00Z","v":35525,"vw":4.406392},{"c":4.4088,"h":4.43,"l":4.4,"n":337,"o":4.41,"t":"2026-10-19T14:15:00Z","v":117586,"vw":4.413379},{"c":4.415,"h":4.42,"l":4.4,"n":293,"o":4.4,"t":"2026-10-19T14:20:00Z","v":80284,"vw":4.404931},{"c":4.415,"h":4.425,"l":4.39,"n":344,"o":4.41,"t":"2026-10-19T14:25:00Z","v":42401,"vw":4.410582},{"c":4.395,"h":4.415,"l":4.38,"n":364,"o":4.415,"t":"2026-10-19T14:30:00Z","v":57073,"vw":4.395193},{"c":4.395,"h":4.41,"l":4.395,"n":177,"o":4.395,"t":"2026-10-19T14:35:00Z","v":24018,"vw":4.403248},{"c":4.38,"h":4.405,"l":4.38,"n":182,"o":4.395,"t":"2026-10-19T14:40:00Z","v":41047,"vw":4.394352},{"c":4.375,"h":4.395,"l":4.375,"n":219,"o":4.385,"t":"2026-10-19T14:45:00Z","v":72541,"vw":4.38472},{"c":4.37,"h":4.38,"l":4.36,"n":155,"o":4.375,"t":"2026-10-19T14:50:00Z","v":23087,"vw":4.372649},{"c":4.38,"h":4.385,"l":4.3699,"n":164,"o":4.3699,"t":"2026-10-19T14:55:00Z","v":24317,"vw":4.377879},{"c":4.375,"h":4.38,"l":4.37,"n":83,"o":4.38,"t":"2026-10-19T15:00:00Z","v":16020,"vw":4.376399},{"c":4.38,"h":4.385,"l":4.37,"n":161,"o":4.375,"t":"2026-10-19T15:05:00Z","v":32893,"vw":4.377817},{"c":4.38,"h":4.3888,"l":4.375,"n":102,"o":4.38,"t":"2026-10-19T15:10:00Z","v":14391,"vw":4.38018},{"c":4.39,"h":4.39,"l":4.375,"n":191,"o":4.38,"t":"2026-10-19T15:15:00Z","v":64230,"vw":4.383547},{"c":4.375,"h":4.39,"l":4.375,"n":143,"o":4.385,"t":"2026-10-19T15:20:00Z","v":19726,"vw":4.380386},{"c":4.375,"h":4.38,"l":4.375,"n":106,"o":4.38,"t":"2026-10-19T15:25:00Z","v":13761,"vw":4.377565},{"c":4.385,"h":4.385,"l":4.3726,"n":83,"o":4.375,"t":"2026-10-19T15:30:00Z","v":7555,"vw":4.380802},{"c":4.38,"h":4.39,"l":4.37,"n":307,"o":4.385,"t":"2026-10-19T15:35:00Z","v":72826,"vw":4.384847},{"c":4.405,"h":4.41,"l":4.375,"n":477,"o":4.375,"t":"2026-10-19T15:40:00Z","v":129205,"vw":4.39504},{"c":4.3913,"h":4.4,"l":4.39,"n":53,"o":4.4,"t":"2026-10-19T15:45:00Z","v":9150,"vw":4.398688},{"c":4.385,"h":4.395,"l":4.38,"n":158,"o":4.395,"t":"2026-10-19T15:50:00Z","v":53545,"vw":4.388141},{"c":4.37,"h":4.3851,"l":4.37,"n":108,"o":4.38,"t":"2026-10-19T15:55:00Z","v":26027,"vw":4.379565},{"c":4.355,"h":4.375,"l":4.35,"n":171,"o":4.37,"t":"2026-10-19T16:00:00Z","v":28779,"vw":4.359258},{"c":4.345,"h":4.355,"l":4.345,"n":123,"o":4.355,"t":"2026-10-19T16:05:00Z","v":15503,"vw":4.349176},{"c":4.36,"h":4.36,"l":4.345,"n":196,"o":4.345,"t":"2026-10-19T16:10:00Z","v":69993,"vw":4.354733},{"c":4.365,"h":4.365,"l":4.355,"n":145,"o":4.355,"t":"2026-10-19T16:15:00Z","v":25974,"vw":4.359699},{"c":4.365,"h":4.38,"l":4.36,"n":239,"o":4.365,"t":"2026-10-19T16:20:00Z","v":56805,"vw":4.368654},{"c":4.37,"h":4.375,"l":4.365,"n":104,"o":4.365,"t":"2026-10-19T16:25:00Z","v":18613,"vw":4.369073},{"c":4.38,"h":4.38,"l":4.375,"n":95,"o":4.375,"t":"2026-10-19T16:30:00Z","v":7283,"vw":4.377259},{"c":4.395,"h":4.3951,"l":4.38,"n":194,"o":4.38,"t":"2026-10-19T16:35:00Z","v":34047,"vw":4.389543},{"c":4.42,"h":4.43,"l":4.4,"n":220,"o":4.4,"t":"2026-10-19T16:40:00Z","v":58107,"vw":4.415219},{"c":4.4,"h":4.42,"l":4.4,"n":113,"o":4.42,"t":"2026-10-19T16:45:00Z","v":24434,"vw":4.413878},{"c":4.4,"h":4.405,"l":4.395,"n":85,"o":4.405,"t":"2026-10-19T16:50:00Z","v":10878,"vw":4.401292},{"c":4.405,"h":4.405,"l":4.4,"n":60,"o":4.4,"t":"2026-10-19T16:55:00Z","v":12551,"vw":4.403973},{"c":4.41,"h":4.415,"l":4.405,"n":88,"o":4.405,"t":"2026-10-19T17:00:00Z","v":8763,"vw":4.411064},{"c":4.415,"h":4.415,"l":4.41,"n":90,"o":4.415,"t":"2026-10-19T17:05:00Z","v":6124,"vw":4.413761},{"c":4.445,"h":4.455,"l":4.41,"n":311,"o":4.415,"t":"2026-10-19T17:10:00Z","v":80151,"vw":4.442427},{"c":4.44,"h":4.445,"l":4.435,"n":133,"o":4.445,"t":"2026-10-19T17:15:00Z","v":15824,"vw":4.439009},{"c":4.435,"h":4.44,"l":4.43,"n":84,"o":4.44,"t":"2026-10-19T17:20:00Z","v":11349,"vw":4.436122},{"c":4.445,"h":4.445,"l":4.435,"n":150,"o":4.435,"t":"2026-10-19T17:25:00Z","v":23332,"vw":4.440367},{"c":4.436,"h":4.445,"l":4.435,"n":153,"o":4.445,"t":"2026-10-19T17:30:00Z","v":25760,"vw":4.437016},{"c":4.45,"h":4.455,"l":4.43,"n":262,"o":4.43,"t":"2026-10-19T17:35:00Z","v":90992,"vw":4.447716},{"c":4.44,"h":4.46,"l":4.44,"n":308,"o":4.45,"t":"2026-10-19T17:40:00Z","v":89903,"vw":4.453731},{"c":4.435,"h":4.445,"l":4.435,"n":91,"o":4.445,"t":"2026-10-19T17:45:00Z","v":14452,"vw":4.438463},{"c":4.44,"h":4.44,"l":4.43,"n":91,"o":4.44,"t":"2026-10-19T17:50:00Z","v":6736,"vw":4.435966},{"c":4.45,"h":4.46,"l":4.44,"n":199,"o":4.44,"t":"2026-10-19T17:55:00Z","v":24870,"vw":4.44723},{"c":4.445,"h":4.455,"l":4.445,"n":155,"o":4.455,"t":"2026-10-19T18:00:00Z","v":20453,"vw":4.451255},{"c":4.445,"h":4.45,"l":4.445,"n":66,"o":4.45,"t":"2026-10-19T18:05:00Z","v":5264,"vw":4.448864},{"c":4.445,"h":4.45,"l":4.44,"n":76,"o":4.445,"t":"2026-10-19T18:10:00Z","v":7095,"vw":4.446173},{"c":4.45,"h":4.455,"l":4.44,"n":104,"o":4.445,"t":"2026-10-19T18:15:00Z","v":9176,"vw":4.449757},{"c":4.455,"h":4.47,"l":4.45,"n":233,"o":4.4599,"t":"2026-10-19T18:20:00Z","v":48377,"vw":4.457938},{"c":4.44,"h":4.45,"l":4.44,"n":84,"o":4.45,"t":"2026-10-19T18:25:00Z","v":15800,"vw":4.448162},{"c":4.455,"h":4.455,"l":4.44,"n":219,"o":4.44,"t":"2026-10-19T18:30:00Z","v":46665,"vw":4.452232},{"c":4.455,"h":4.46,"l":4.45,"n":81,"o":4.455,"t":"2026-10-19T18:35:00Z","v":16744,"vw":4.45442},{"c":4.435,"h":4.455,"l":4.43,"n":295,"o":4.45,"t":"2026-10-19T18:40:00Z","v":73864,"vw":4.44316},{"c":4.45,"h":4.46,"l":4.435,"n":159,"o":4.435,"t":"2026-10-19T18:45:00Z","v":29113,"vw":4.443934},{"c":4.435,"h":4.455,"l":4.435,"n":223,"o":4.455,"t":"2026-10-19T18:50:00Z","v":33830,"vw":4.44807},{"c":4.44,"h":4.445,"l":4.43,"n":227,"o":4.435,"t":"2026-10-19T18:55:00Z","v":74612,"vw":4.435689},{"c":4.445,"h":4.445,"l":4.43,"n":128,"o":4.44,"t":"2026-10-19T19:00:00Z","v":14850,"vw":4.4371},{"c":4.455,"h":4.455,"l":4.44,"n":176,"o":4.445,"t":"2026-10-19T19:05:00Z","v":17347,"vw":4.450329},{"c":4.435,"h":4.45,"l":4.425,"n":319,"o":4.45,"t":"2026-10-19T19:10:00Z","v":93875,"vw":4.438947},{"c":4.44,"h":4.445,"l":4.43,"n":96,"o":4.435,"t":"2026-10-19T19:15:00Z","v":14655,"vw":4.438479},{"c":4.44,"h":4.46,"l":4.44,"n":202,"o":4.45,"t":"2026-10-19T19:20:00Z","v":32107,"vw":4.450931},{"c":4.465,"h":4.475,"l":4.44,"n":604,"o":4.445,"t":"2026-10-19T19:25:00Z","v":135746,"vw":4.457938},{"c":4.475,"h":4.49,"l":4.47,"n":449,"o":4.47,"t":"2026-10-19T19:30:00Z","v":61296,"vw":4.479627},{"c":4.48,"h":4.48,"l":4.47,"n":213,"o":4.475,"t":"2026-10-19T19:35:00Z","v":27736,"vw":4.47549},{"c":4.485,"h":4.495,"l":4.47,"n":439,"o":4.475,"t":"2026-10-19T19:40:00Z","v":76297,"vw":4.486655},{"c":4.465,"h":4.49,"l":4.46,"n":415,"o":4.485,"t":"2026-10-19T19:45:00Z","v":58887,"vw":4.474991},{"c":4.45,"h":4.465,"l":4.45,"n":354,"o":4.465,"t":"2026-10-19T19:50:00Z","v":41225,"vw":4.455955},{"c":4.48,"h":4.505,"l":4.4505,"n":2430,"o":4.455,"t":"2026-10-19T19:55:00Z","v":612428,"vw":4.488026},{"c":4.48,"h":4.48,"l":4.48,"n":19,"o":4.48,"t":"2026-10-19T20:00:00Z","v":541320,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T20:10:00Z","v":15000,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T20:15:00Z","v":300,"vw":4.48},{"c":4.4701,"h":4.4701,"l":4.47,"n":2,"o":4.47,"t":"2026-10-19T20:45:00Z","v":4295,"vw":4.470093},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T21:05:00Z","v":500,"vw":4.46},{"c":4.43,"h":4.43,"l":4.43,"n":3,"o":4.43,"t":"2026-10-19T23:30:00Z","v":704,"vw":4.43},{"c":4.42,"h":4.42,"l":4.42,"n":10,"o":4.42,"t":"2026-10-19T23:35:00Z","v":629,"vw":4.42},{"c":4.55,"h":4.55,"l":4.4599,"n":5,"o":4.46,"t":"2026-10-20T13:20:00Z","v":1350,"vw":4.489457},{"c":4.495,"h":4.51,"l":4.46,"n":189,"o":4.51,"t":"2026-10-20T13:30:00Z","v":39912,"vw":4.49522},{"c":4.54,"h":4.55,"l":4.48,"n":359,"o":4.49,"t":"2026-10-20T13:35:00Z","v":274302,"vw":4.507362},{"c":4.585,"h":4.5872,"l":4.535,"n":324,"o":4.535,"t":"2026-10-20T13:40:00Z","v":83386,"vw":4.563528},{"c":4.59,"h":4.5901,"l":4.575,"n":228,"o":4.59,"t":"2026-10-20T13:45:00Z","v":30321,"vw":4.58759},{"c":4.625,"h":4.65,"l":4.6,"n":1500,"o":4.6,"t":"2026-10-20T13:50:00Z","v":533563,"vw":4.625472},{"c":4.625,"h":4.635,"l":4.605,"n":310,"o":4.625,"t":"2026-10-20T13:55:00Z","v":40787,"vw":4.617558},{"c":4.64,"h":4.64,"l":4.615,"n":205,"o":4.625,"t":"2026-10-20T14:00:00Z","v":20746,"vw":4.628079},{"c":4.65,"h":4.665,"l":4.635,"n":430,"o":4.635,"t":"2026-10-20T14:05:00Z","v":105329,"vw":4.651533},{"c":4.655,"h":4.655,"l":4.64,"n":230,"o":4.65,"t":"2026-10-20T14:10:00Z","v":27925,"vw":4.649774},{"c":4.635,"h":4.665,"l":4.63,"n":357,"o":4.66,"t":"2026-10-20T14:15:00Z","v":93358,"vw":4.643712},{"c":4.62,"h":4.66,"l":4.605,"n":627,"o":4.635,"t":"2026-10-20T14:20:00Z","v":174812,"vw":4.629955},{"c":4.635,"h":4.64,"l":4.605,"n":348,"o":4.62,"t":"2026-10-20T14:25:00Z","v":67834,"vw":4.615514},{"c":4.645,"h":4.65,"l":4.63,"n":280,"o":4.635,"t":"2026-10-20T14:30:00Z","v":40667,"vw":4.639312},{"c":4.645,"h":4.66,"l":4.64,"n":196,"o":4.645,"t":"2026-10-20T14:35:00Z","v":23679,"vw":4.651316},{"c":4.655,"h":4.67,"l":4.645,"n":243,"o":4.645,"t":"2026-10-20T14:40:00Z","v":29674,"vw":4.654972},{"c":4.65,"h":4.67,"l":4.645,"n":240,"o":4.655,"t":"2026-10-20T14:45:00Z","v":28644,"vw":4.656237},{"c":4.645,"h":4.655,"l":4.64,"n":213,"o":4.645,"t":"2026-10-20T14:50:00Z","v":22276,"vw":4.647581},{"c":4.65,"h":4.66,"l":4.64,"n":227,"o":4.645,"t":"2026-10-20T14:55:00Z","v":34454,"vw":4.653586},{"c":4.645,"h":4.655,"l":4.64,"n":229,"o":4.65,"t":"2026-10-20T15:00:00Z","v":23960,"vw":4.649885},{"c":4.694,"h":4.72,"l":4.645,"n":774,"o":4.645,"t":"2026-10-20T15:05:00Z","v":182751,"vw":4.695558},{"c":4.665,"h":4.7,"l":4.6628,"n":253,"o":4.7,"t":"2026-10-20T15:10:00Z","v":48954,"vw":4.68332},{"c":4.675,"h":4.69,"l":4.665,"n":217,"o":4.67,"t":"2026-10-20T15:15:00Z","v":26620,"vw":4.677206},{"c":4.69,"h":4.69,"l":4.67,"n":245,"o":4.675,"t":"2026-10-20T15:20:00Z","v":20229,"vw":4.676612},{"c":4.695,"h":4.7,"l":4.684,"n":212,"o":4.685,"t":"2026-10-20T15:25:00Z","v":27862,"vw":4.689764},{"c":4.68,"h":4.695,"l":4.68,"n":171,"o":4.695,"t":"2026-10-20T15:30:00Z","v":14572,"vw":4.687961},{"c":4.685,"h":4.69,"l":4.6701,"n":202,"o":4.685,"t":"2026-10-20T15:35:00Z","v":20125,"vw":4.683101},{"c":4.69,"h":4.7,"l":4.685,"n":218,"o":4.69,"t":"2026-10-20T15:40:00Z","v":24287,"vw":4.69134},{"c":4.675,"h":4.685,"l":4.67,"n":131,"o":4.685,"t":"2026-10-20T15:45:00Z","v":10062,"vw":4.681214},{"c":4.665,"h":4.675,"l":4.66,"n":147,"o":4.675,"t":"2026-10-20T15:50:00Z","v":12203,"vw":4.670006},{"c":4.66,"h":4.675,"l":4.66,"n":181,"o":4.67,"t":"2026-10-20T15:55:00Z","v":12395,"vw":4.668408},{"c":4.655,"h":4.665,"l":4.65,"n":198,"o":4.665,"t":"2026-10-20T16:00:00Z","v":13062,"vw":4.656484},{"c":4.645,"h":4.655,"l":4.64,"n":167,"o":4.65,"t":"2026-10-20T16:05:00Z","v":17829,"vw":4.64959},{"c":4.635,"h":4.65,"l":4.635,"n":150,"o":4.645,"t":"2026-10-20T16:10:00Z","v":11311,"vw":4.643792},{"c":4.63,"h":4.645,"l":4.63,"n":236,"o":4.64,"t":"2026-10-20T16:15:00Z","v":31193,"vw":4.637118},{"c":4.645,"h":4.65,"l":4.63,"n":162,"o":4.63,"t":"2026-10-20T16:20:00Z","v":11923,"vw":4.639972},{"c":4.665,"h":4.665,"l":4.645,"n":191,"o":4.645,"t":"2026-10-20T16:25:00Z","v":21176,"vw":4.655021},{"c":4.67,"h":4.68,"l":4.665,"n":193,"o":4.665,"t":"2026-10-20T16:30:00Z","v":33605,"vw":4.669309},{"c":4.67,"h":4.675,"l":4.665,"n":144,"o":4.665,"t":"2026-10-20T16:35:00Z","v":13141,"vw":4.669912},{"c":4.67,"h":4.675,"l":4.665,"n":198,"o":4.67,"t":"2026-10-20T16:40:00Z","v":17918,"vw":4.670902},{"c":4.665,"h":4.67,"l":4.665,"n":95,"o":4.67,"t":"2026-10-20T16:45:00Z","v":5144,"vw":4.667455},{"c":4.66,"h":4.675,"l":4.655,"n":205,"o":4.665,"t":"2026-10-20T16:50:00Z","v":18641,"vw":4.668364},{"c":4.65,"h":4.665,"l":4.65,"n":174,"o":4.66,"t":"2026-10-20T16:55:00Z","v":31164,"vw":4.659298},{"c":4.65,"h":4.66,"l":4.65,"n":137,"o":4.65,"t":"2026-10-20T17:00:00Z","v":6648,"vw":4.653541},{"c":4.65,"h":4.66,"l":4.65,"n":122,"o":4.655,"t":"2026-10-20T17:05:00Z","v":5543,"vw":4.654636},{"c":4.65,"h":4.66,"l":4.62,"n":501,"o":4.655,"t":"2026-10-20T17:10:00Z","v":82075,"vw":4.644466},{"c":4.655,"h":4.66,"l":4.645,"n":101,"o":4.65,"t":"2026-10-20T17:15:00Z","v":18281,"vw":4.649073},{"c":4.665,"h":4.67,"l":4.655,"n":155,"o":4.66,"t":"2026-10-20T17:20:00Z","v":13577,"vw":4.663116},{"c":4.66,"h":4.67,"l":4.66,"n":119,"o":4.665,"t":"2026-10-20T17:25:00Z","v":8321,"vw":4.662261},{"c":4.665,"h":4.67,"l":4.665,"n":154,"o":4.67,"t":"2026-10-20T17:30:00Z","v":11599,"vw":4.666216},{"c":4.665,"h":4.675,"l":4.66,"n":183,"o":4.67,"t":"2026-10-20T17:35:00Z","v":16912,"vw":4.669217},{"c":4.655,"h":4.67,"l":4.655,"n":159,"o":4.67,"t":"2026-10-20T17:40:00Z","v":20077,"vw":4.661224},{"c":4.655,"h":4.66,"l":4.65,"n":111,"o":4.655,"t":"2026-10-20T17:45:00Z","v":5524,"vw":4.6549},{"c":4.68,"h":4.68,"l":4.655,"n":210,"o":4.655,"t":"2026-10-20T17:50:00Z","v":17318,"vw":4.667631},{"c":4.67,"h":4.68,"l":4.67,"n":127,"o":4.675,"t":"2026-10-20T17:55:00Z","v":4886,"vw":4.675399},{"c":4.67,"h":4.68,"l":4.67,"n":177,"o":4.675,"t":"2026-10-20T18:00:00Z","v":13927,"vw":4.675412},{"c":4.69,"h":4.69,"l":4.67,"n":174,"o":4.68,"t":"2026-10-20T18:05:00Z","v":19530,"vw":4.680664},{"c":4.73,"h":4.75,"l":4.685,"n":666,"o":4.69,"t":"2026-10-20T18:10:00Z","v":183150,"vw":4.721853},{"c":4.715,"h":4.73,"l":4.715,"n":279,"o":4.73,"t":"2026-10-20T18:15:00Z","v":37426,"vw":4.720442},{"c":4.71,"h":4.72,"l":4.71,"n":174,"o":4.715,"t":"2026-10-20T18:20:00Z","v":20891,"vw":4.713462},{"c":4.705,"h":4.715,"l":4.7,"n":217,"o":4.71,"t":"2026-10-20T18:25:00Z","v":20623,"vw":4.707506},{"c":4.695,"h":4.705,"l":4.6901,"n":206,"o":4.705,"t":"2026-10-20T18:30:00Z","v":37285,"vw":4.696322},{"c":4.715,"h":4.715,"l":4.695,"n":184,"o":4.695,"t":"2026-10-20T18:35:00Z","v":43253,"vw":4.707118},{"c":4.705,"h":4.725,"l":4.7,"n":246,"o":4.715,"t":"2026-10-20T18:40:00Z","v":54778,"vw":4.714744},{"c":4.705,"h":4.72,"l":4.7,"n":241,"o":4.7,"t":"2026-10-20T18:45:00Z","v":135150,"vw":4.706221},{"c":4.735,"h":4.74,"l":4.705,"n":283,"o":4.705,"t":"2026-10-20T18:50:00Z","v":48292,"vw":4.724},{"c":4.725,"h":4.735,"l":4.72,"n":258,"o":4.735,"t":"2026-10-20T18:55:00Z","v":50391,"vw":4.725693},{"c":4.735,"h":4.755,"l":4.72,"n":484,"o":4.73,"t":"2026-10-20T19:00:00Z","v":358262,"vw":4.738852},{"c":4.73,"h":4.74,"l":4.725,"n":198,"o":4.735,"t":"2026-10-20T19:05:00Z","v":37259,"vw":4.729107},{"c":4.735,"h":4.74,"l":4.73,"n":233,"o":4.735,"t":"2026-10-20T19:10:00Z","v":63100,"vw":4.732255},{"c":4.735,"h":4.735,"l":4.72,"n":200,"o":4.7301,"t":"2026-10-20T19:15:00Z","v":50816,"vw":4.727433},{"c":4.725,"h":4.75,"l":4.725,"n":517,"o":4.73,"t":"2026-10-20T19:20:00Z","v":177726,"vw":4.739754},{"c":4.735,"h":4.74,"l":4.725,"n":199,"o":4.73,"t":"2026-10-20T19:25:00Z","v":37636,"vw":4.733691},{"c":4.74,"h":4.75,"l":4.735,"n":422,"o":4.735,"t":"2026-10-20T19:30:00Z","v":59125,"vw":4.741149},{"c":4.745,"h":4.76,"l":4.74,"n":286,"o":4.74,"t":"2026-10-20T19:35:00Z","v":47229,"vw":4.749862},{"c":4.775,"h":4.78,"l":4.745,"n":785,"o":4.745,"t":"2026-10-20T19:40:00Z","v":192677,"vw":4.765593},{"c":4.7601,"h":4.78,"l":4.755,"n":532,"o":4.775,"t":"2026-10-20T19:45:00Z","v":88668,"vw":4.768481},{"c":4.795,"h":4.82,"l":4.755,"n":1043,"o":4.765,"t":"2026-10-20T19:50:00Z","v":322970,"vw":4.791141},{"c":4.76,"h":4.815,"l":4.76,"n":3060,"o":4.795,"t":"2026-10-20T19:55:00Z","v":997272,"vw":4.779505},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-10-20T20:00:00Z","v":1158369,"vw":4.77},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-20T20:50:00Z","v":128,"vw":4.75},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-10-20T20:55:00Z","v":100,"vw":4.85},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-20T21:00:00Z","v":1240,"vw":4.77},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T21:35:00Z","v":200,"vw":4.86},{"c":4.8545,"h":4.8545,"l":4.8545,"n":1,"o":4.8545,"t":"2026-10-20T22:45:00Z","v":100,"vw":4.8545},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T08:25:00Z","v":329,"vw":4.8},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-10-21T11:10:00Z","v":201,"vw":4.93},{"c":4.8279,"h":4.8279,"l":4.8279,"n":1,"o":4.8279,"t":"2026-10-21T11:45:00Z","v":1200,"vw":4.8279},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-10-21T11:50:00Z","v":101,"vw":4.8},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-21T12:00:00Z","v":800,"vw":4.71},{"c":4.7118,"h":4.7118,"l":4.7118,"n":1,"o":4.7118,"t":"2026-10-21T12:55:00Z","v":150,"vw":4.7118},{"c":4.7317,"h":4.7317,"l":4.7317,"n":1,"o":4.7317,"t":"2026-10-21T13:25:00Z","v":200,"vw":4.7317},{"c":4.78,"h":4.82,"l":4.77,"n":173,"o":4.77,"t":"2026-10-21T13:30:00Z","v":37504,"vw":4.790213},{"c":4.805,"h":4.805,"l":4.75,"n":379,"o":4.77,"t":"2026-10-21T13:35:00Z","v":54927,"vw":4.776705},{"c":4.795,"h":4.83,"l":4.785,"n":508,"o":4.805,"t":"2026-10-21T13:40:00Z","v":80619,"vw":4.817297},{"c":4.835,"h":4.84,"l":4.78,"n":203,"o":4.795,"t":"2026-10-21T13:45:00Z","v":34622,"vw":4.818449},{"c":4.77,"h":4.85,"l":4.77,"n":352,"o":4.835,"t":"2026-10-21T13:50:00Z","v":112634,"vw":4.825061},{"c":4.74,"h":4.76,"l":4.72,"n":286,"o":4.76,"t":"2026-10-21T13:55:00Z","v":45663,"vw":4.73422},{"c":4.73,"h":4.78,"l":4.73,"n":265,"o":4.735,"t":"2026-10-21T14:00:00Z","v":28779,"vw":4.758596},{"c":4.765,"h":4.765,"l":4.725,"n":239,"o":4.735,"t":"2026-10-21T14:05:00Z","v":28543,"vw":4.745226},{"c":4.765,"h":4.78,"l":4.76,"n":184,"o":4.7617,"t":"2026-10-21T14:10:00Z","v":14964,"vw":4.769518},{"c":4.79,"h":4.795,"l":4.76,"n":274,"o":4.76,"t":"2026-10-21T14:15:00Z","v":38978,"vw":4.779832},{"c":4.815,"h":4.845,"l":4.79,"n":499,"o":4.79,"t":"2026-10-21T14:20:00Z","v":79729,"vw":4.822629},{"c":4.845,"h":4.86,"l":4.805,"n":581,"o":4.815,"t":"2026-10-21T14:25:00Z","v":76329,"vw":4.826138},{"c":4.84,"h":4.855,"l":4.835,"n":260,"o":4.85,"t":"2026-10-21T14:30:00Z","v":39768,"vw":4.843712},{"c":4.84,"h":4.85,"l":4.825,"n":333,"o":4.845,"t":"2026-10-21T14:35:00Z","v":55342,"vw":4.841847},{"c":4.87,"h":4.885,"l":4.845,"n":503,"o":4.845,"t":"2026-10-21T14:40:00Z","v":74731,"vw":4.864216},{"c":4.875,"h":4.8777,"l":4.865,"n":178,"o":4.87,"t":"2026-10-21T14:45:00Z","v":26096,"vw":4.873226},{"c":4.87,"h":4.8789,"l":4.87,"n":126,"o":4.87,"t":"2026-10-21T14:50:00Z","v":19627,"vw":4.874158},{"c":4.855,"h":4.875,"l":4.855,"n":223,"o":4.87,"t":"2026-10-21T14:55:00Z","v":21768,"vw":4.86669},{"c":4.88,"h":4.905,"l":4.85,"n":451,"o":4.85,"t":"2026-10-21T15:00:00Z","v":170881,"vw":4.879051},{"c":4.865,"h":4.8899,"l":4.86,"n":142,"o":4.885,"t":"2026-10-21T15:05:00Z","v":12704,"vw":4.871474},{"c":4.87,"h":4.875,"l":4.865,"n":152,"o":4.865,"t":"2026-10-21T15:10:00Z","v":12240,"vw":4.869888},{"c":4.87,"h":4.875,"l":4.86,"n":200,"o":4.87,"t":"2026-10-21T15:15:00Z","v":16899,"vw":4.869883},{"c":4.87,"h":4.875,"l":4.87,"n":178,"o":4.87,"t":"2026-10-21T15:20:00Z","v":13418,"vw":4.87102},{"c":4.87,"h":4.885,"l":4.87,"n":272,"o":4.88,"t":"2026-10-21T15:25:00Z","v":22928,"vw":4.880422},{"c":4.865,"h":4.875,"l":4.86,"n":119,"o":4.875,"t":"2026-10-21T15:30:00Z","v":7121,"vw":4.866788},{"c":4.8607,"h":4.8801,"l":4.86,"n":367,"o":4.86,"t":"2026-10-21T15:35:00Z","v":54553,"vw":4.87058},{"c":4.86,"h":4.87,"l":4.86,"n":204,"o":4.865,"t":"2026-10-21T15:40:00Z","v":9353,"vw":4.864293},{"c":4.85,"h":4.87,"l":4.85,"n":166,"o":4.865,"t":"2026-10-21T15:45:00Z","v":12712,"vw":4.86412},{"c":4.87,"h":4.875,"l":4.85,"n":275,"o":4.855,"t":"2026-10-21T15:50:00Z","v":36471,"vw":4.862978},{"c":4.86,"h":4.87,"l":4.86,"n":154,"o":4.87,"t":"2026-10-21T15:55:00Z","v":11177,"vw":4.867456},{"c":4.855,"h":4.86,"l":4.84,"n":278,"o":4.86,"t":"2026-10-21T16:00:00Z","v":24547,"vw":4.851803},{"c":4.865,"h":4.865,"l":4.85,"n":206,"o":4.855,"t":"2026-10-21T16:05:00Z","v":15786,"vw":4.859358},{"c":4.85,"h":4.86,"l":4.85,"n":83,"o":4.86,"t":"2026-10-21T16:10:00Z","v":11508,"vw":4.856204},{"c":4.865,"h":4.87,"l":4.84,"n":454,"o":4.86,"t":"2026-10-21T16:15:00Z","v":360505,"vw":4.854109},{"c":4.87,"h":4.885,"l":4.865,"n":235,"o":4.865,"t":"2026-10-21T16:20:00Z","v":24594,"vw":4.875561},{"c":4.875,"h":4.88,"l":4.8707,"n":102,"o":4.875,"t":"2026-10-21T16:25:00Z","v":8354,"vw":4.874253},{"c":4.86,"h":4.88,"l":4.86,"n":154,"o":4.87,"t":"2026-10-21T16:30:00Z","v":8820,"vw":4.870364},{"c":4.94,"h":4.95,"l":4.86,"n":944,"o":4.865,"t":"2026-10-21T16:35:00Z","v":223016,"vw":4.919983},{"c":4.91,"h":4.93,"l":4.905,"n":365,"o":4.93,"t":"2026-10-21T16:40:00Z","v":52237,"vw":4.914027},{"c":4.905,"h":4.93,"l":4.895,"n":777,"o":4.91,"t":"2026-10-21T16:45:00Z","v":141493,"vw":4.912972},{"c":4.91,"h":4.915,"l":4.905,"n":201,"o":4.905,"t":"2026-10-21T16:50:00Z","v":18274,"vw":4.909237},{"c":4.92,"h":4.925,"l":4.905,"n":155,"o":4.905,"t":"2026-10-21T16:55:00Z","v":16745,"vw":4.918586},{"c":4.915,"h":4.92,"l":4.91,"n":169,"o":4.92,"t":"2026-10-21T17:00:00Z","v":25306,"vw":4.914093},{"c":4.925,"h":4.925,"l":4.91,"n":199,"o":4.92,"t":"2026-10-21T17:05:00Z","v":26163,"vw":4.916912},{"c":4.945,"h":4.95,"l":4.925,"n":227,"o":4.925,"t":"2026-10-21T17:10:00Z","v":34452,"vw":4.932708},{"c":4.925,"h":4.95,"l":4.925,"n":180,"o":4.945,"t":"2026-10-21T17:15:00Z","v":21287,"vw":4.934443},{"c":4.92,"h":4.925,"l":4.92,"n":94,"o":4.92,"t":"2026-10-21T17:20:00Z","v":5775,"vw":4.920301},{"c":4.925,"h":4.925,"l":4.915,"n":159,"o":4.92,"t":"2026-10-21T17:25:00Z","v":14254,"vw":4.919786},{"c":4.925,"h":4.93,"l":4.92,"n":92,"o":4.925,"t":"2026-10-21T17:30:00Z","v":3515,"vw":4.924866},{"c":4.945,"h":4.95,"l":4.92,"n":130,"o":4.92,"t":"2026-10-21T17:35:00Z","v":9387,"vw":4.935334},{"c":4.945,"h":4.955,"l":4.94,"n":201,"o":4.945,"t":"2026-10-21T17:40:00Z","v":18926,"vw":4.948891},{"c":4.945,"h":4.95,"l":4.94,"n":148,"o":4.94,"t":"2026-10-21T17:45:00Z","v":32245,"vw":4.946465},{"c":4.95,"h":4.95,"l":4.94,"n":124,"o":4.945,"t":"2026-10-21T17:50:00Z","v":17206,"vw":4.948252},{"c":4.955,"h":4.955,"l":4.94,"n":213,"o":4.945,"t":"2026-10-21T17:55:00Z","v":10614,"vw":4.948898},{"c":4.945,"h":4.95,"l":4.94,"n":226,"o":4.95,"t":"2026-10-21T18:00:00Z","v":28182,"vw":4.949526},{"c":4.92,"h":4.96,"l":4.915,"n":639,"o":4.945,"t":"2026-10-21T18:05:00Z","v":114665,"vw":4.945551},{"c":4.91,"h":4.915,"l":4.91,"n":140,"o":4.915,"t":"2026-10-21T18:10:00Z","v":8835,"vw":4.913329},{"c":4.91,"h":4.92,"l":4.905,"n":195,"o":4.91,"t":"2026-10-21T18:15:00Z","v":12512,"vw":4.911486},{"c":4.911,"h":4.915,"l":4.905,"n":231,"o":4.91,"t":"2026-10-21T18:20:00Z","v":20817,"vw":4.910132},{"c":4.91,"h":4.92,"l":4.9,"n":234,"o":4.91,"t":"2026-10-21T18:25:00Z","v":33451,"vw":4.910696},{"c":4.9,"h":4.925,"l":4.9,"n":341,"o":4.91,"t":"2026-10-21T18:30:00Z","v":68906,"vw":4.914385},{"c":4.915,"h":4.92,"l":4.9,"n":219,"o":4.905,"t":"2026-10-21T18:35:00Z","v":33668,"vw":4.911856},{"c":4.91,"h":4.92,"l":4.91,"n":286,"o":4.915,"t":"2026-10-21T18:40:00Z","v":19404,"vw":4.913303},{"c":4.9,"h":4.915,"l":4.9,"n":375,"o":4.915,"t":"2026-10-21T18:45:00Z","v":40117,"vw":4.908084},{"c":4.905,"h":4.91,"l":4.885,"n":284,"o":4.9,"t":"2026-10-21T18:50:00Z","v":30214,"vw":4.894816},{"c":4.895,"h":4.915,"l":4.895,"n":352,"o":4.905,"t":"2026-10-21T18:55:00Z","v":54826,"vw":4.909317},{"c":4.895,"h":4.9,"l":4.885,"n":334,"o":4.895,"t":"2026-10-21T19:00:00Z","v":59746,"vw":4.892092},{"c":4.9,"h":4.91,"l":4.89,"n":449,"o":4.895,"t":"2026-10-21T19:05:00Z","v":59067,"vw":4.899003},{"c":4.905,"h":4.91,"l":4.89,"n":257,"o":4.9,"t":"2026-10-21T19:10:00Z","v":28035,"vw":4.898632},{"c":4.905,"h":4.905,"l":4.9,"n":230,"o":4.9,"t":"2026-10-21T19:15:00Z","v":16113,"vw":4.900464},{"c":4.9001,"h":4.905,"l":4.895,"n":325,"o":4.9,"t":"2026-10-21T19:20:00Z","v":45791,"vw":4.90093},{"c":4.905,"h":4.92,"l":4.9,"n":309,"o":4.91,"t":"2026-10-21T19:25:00Z","v":54232,"vw":4.910305},{"c":4.905,"h":4.91,"l":4.89,"n":399,"o":4.905,"t":"2026-10-21T19:30:00Z","v":62680,"vw":4.900216},{"c":4.905,"h":4.915,"l":4.9,"n":384,"o":4.9,"t":"2026-10-21T19:35:00Z","v":64276,"vw":4.906734},{"c":4.895,"h":4.905,"l":4.89,"n":419,"o":4.905,"t":"2026-10-21T19:40:00Z","v":65526,"vw":4.897823},{"c":4.895,"h":4.905,"l":4.89,"n":530,"o":4.89,"t":"2026-10-21T19:45:00Z","v":80984,"vw":4.899883},{"c":4.88,"h":4.9,"l":4.88,"n":467,"o":4.895,"t":"2026-10-21T19:50:00Z","v":85838,"vw":4.893127},{"c":4.85,"h":4.89,"l":4.84,"n":1508,"o":4.89,"t":"2026-10-21T19:55:00Z","v":390313,"vw":4.858231},{"c":4.85,"h":4.85,"l":4.85,"n":25,"o":4.85,"t":"2026-10-21T20:00:00Z","v":613284,"vw":4.85},{"c":4.9499,"h":4.9499,"l":4.9499,"n":1,"o":4.9499,"t":"2026-10-21T20:30:00Z","v":100,"vw":4.9499},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-21T20:45:00Z","v":304,"vw":4.89},{"c":4.9599,"h":4.9599,"l":4.9599,"n":1,"o":4.9599,"t":"2026-10-21T21:30:00Z","v":10000,"vw":4.9599},{"c":4.87,"h":4.88,"l":4.87,"n":12,"o":4.88,"t":"2026-10-21T22:45:00Z","v":800,"vw":4.877364},{"c":4.86,"h":4.86,"l":4.86,"n":29,"o":4.86,"t":"2026-10-21T22:50:00Z","v":592,"vw":4.86},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-21T23:10:00Z","v":361,"vw":4.85},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T23:25:00Z","v":100,"vw":4.88},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T08:00:00Z","v":200,"vw":4.81},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T08:45:00Z","v":100,"vw":4.82},{"c":4.8293,"h":4.8293,"l":4.8293,"n":1,"o":4.8293,"t":"2026-10-22T12:55:00Z","v":500,"vw":4.8293},{"c":4.8256,"h":4.8329,"l":4.8253,"n":4,"o":4.8329,"t":"2026-10-22T13:00:00Z","v":1000,"vw":4.82844},{"c":4.8293,"h":4.8317,"l":4.8293,"n":3,"o":4.8317,"t":"2026-10-22T13:05:00Z","v":700,"vw":4.830329},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-22T13:15:00Z","v":100,"vw":4.86},{"c":4.83,"h":4.85,"l":4.83,"n":12,"o":4.85,"t":"2026-10-22T13:20:00Z","v":425,"vw":4.84},{"c":4.84,"h":4.85,"l":4.84,"n":3,"o":4.85,"t":"2026-10-22T13:25:00Z","v":300,"vw":4.843333},{"c":4.84,"h":4.8599,"l":4.78,"n":434,"o":4.83,"t":"2026-10-22T13:30:00Z","v":90531,"vw":4.820744},{"c":4.89,"h":4.89,"l":4.82,"n":187,"o":4.835,"t":"2026-10-22T13:35:00Z","v":42338,"vw":4.87464},{"c":4.865,"h":4.91,"l":4.84,"n":329,"o":4.88,"t":"2026-10-22T13:40:00Z","v":74671,"vw":4.874836},{"c":4.84,"h":4.87,"l":4.8,"n":1485,"o":4.865,"t":"2026-10-22T13:45:00Z","v":1380227,"vw":4.807861},{"c":4.81,"h":4.84,"l":4.8001,"n":388,"o":4.84,"t":"2026-10-22T13:50:00Z","v":208477,"vw":4.830355},{"c":4.83,"h":4.84,"l":4.805,"n":331,"o":4.81,"t":"2026-10-22T13:55:00Z","v":114176,"vw":4.827873},{"c":4.795,"h":4.84,"l":4.795,"n":451,"o":4.825,"t":"2026-10-22T14:00:00Z","v":57098,"vw":4.828604},{"c":4.79,"h":4.81,"l":4.774,"n":370,"o":4.8,"t":"2026-10-22T14:05:00Z","v":53588,"vw":4.792376},{"c":4.765,"h":4.8,"l":4.76,"n":245,"o":4.79,"t":"2026-10-22T14:10:00Z","v":25018,"vw":4.783481},{"c":4.755,"h":4.765,"l":4.75,"n":263,"o":4.76,"t":"2026-10-22T14:15:00Z","v":52027,"vw":4.759213},{"c":4.725,"h":4.76,"l":4.725,"n":263,"o":4.755,"t":"2026-10-22T14:20:00Z","v":37732,"vw":4.743748},{"c":4.715,"h":4.73,"l":4.7,"n":280,"o":4.72,"t":"2026-10-22T14:25:00Z","v":47964,"vw":4.720017},{"c":4.695,"h":4.72,"l":4.694,"n":319,"o":4.715,"t":"2026-10-22T14:30:00Z","v":43227,"vw":4.702144},{"c":4.715,"h":4.715,"l":4.69,"n":386,"o":4.695,"t":"2026-10-22T14:35:00Z","v":61744,"vw":4.697891},{"c":4.735,"h":4.74,"l":4.715,"n":309,"o":4.715,"t":"2026-10-22T14:40:00Z","v":30326,"vw":4.724385},{"c":4.725,"h":4.735,"l":4.705,"n":283,"o":4.735,"t":"2026-10-22T14:45:00Z","v":22541,"vw":4.718912},{"c":4.74,"h":4.755,"l":4.725,"n":307,"o":4.725,"t":"2026-10-22T14:50:00Z","v":34275,"vw":4.741137},{"c":4.76,"h":4.76,"l":4.72,"n":317,"o":4.73,"t":"2026-10-22T14:55:00Z","v":48629,"vw":4.740004},{"c":4.74,"h":4.76,"l":4.735,"n":147,"o":4.76,"t":"2026-10-22T15:00:00Z","v":13363,"vw":4.744657},{"c":4.735,"h":4.745,"l":4.735,"n":152,"o":4.74,"t":"2026-10-22T15:05:00Z","v":17928,"vw":4.741978},{"c":4.755,"h":4.7588,"l":4.735,"n":230,"o":4.735,"t":"2026-10-22T15:10:00Z","v":20302,"vw":4.744139},{"c":4.825,"h":4.825,"l":4.75,"n":336,"o":4.755,"t":"2026-10-22T15:15:00Z","v":72680,"vw":4.789075},{"c":4.815,"h":4.825,"l":4.81,"n":202,"o":4.825,"t":"2026-10-22T15:20:00Z","v":33354,"vw":4.818287},{"c":4.775,"h":4.815,"l":4.77,"n":280,"o":4.815,"t":"2026-10-22T15:25:00Z","v":37748,"vw":4.791623},{"c":4.765,"h":4.78,"l":4.765,"n":193,"o":4.775,"t":"2026-10-22T15:30:00Z","v":41663,"vw":4.776694},{"c":4.75,"h":4.765,"l":4.745,"n":281,"o":4.76,"t":"2026-10-22T15:35:00Z","v":29178,"vw":4.755443},{"c":4.745,"h":4.755,"l":4.745,"n":175,"o":4.745,"t":"2026-10-22T15:40:00Z","v":23045,"vw":4.750233},{"c":4.735,"h":4.755,"l":4.73,"n":158,"o":4.75,"t":"2026-10-22T15:45:00Z","v":12259,"vw":4.746277},{"c":4.7427,"h":4.745,"l":4.735,"n":186,"o":4.74,"t":"2026-10-22T15:50:00Z","v":15913,"vw":4.741724},{"c":4.7499,"h":4.75,"l":4.74,"n":197,"o":4.745,"t":"2026-10-22T15:55:00Z","v":21759,"vw":4.748804},{"c":4.745,"h":4.76,"l":4.745,"n":181,"o":4.75,"t":"2026-10-22T16:00:00Z","v":13815,"vw":4.749927},{"c":4.745,"h":4.745,"l":4.735,"n":159,"o":4.745,"t":"2026-10-22T16:05:00Z","v":11314,"vw":4.740981},{"c":4.73,"h":4.745,"l":4.73,"n":131,"o":4.745,"t":"2026-10-22T16:10:00Z","v":4765,"vw":4.740719},{"c":4.745,"h":4.745,"l":4.725,"n":198,"o":4.73,"t":"2026-10-22T16:15:00Z","v":22948,"vw":4.736246},{"c":4.745,"h":4.75,"l":4.74,"n":158,"o":4.74,"t":"2026-10-22T16:20:00Z","v":13720,"vw":4.744259},{"c":4.755,"h":4.755,"l":4.745,"n":236,"o":4.745,"t":"2026-10-22T16:25:00Z","v":24764,"vw":4.751319},{"c":4.735,"h":4.76,"l":4.725,"n":217,"o":4.755,"t":"2026-10-22T16:30:00Z","v":23867,"vw":4.742735},{"c":4.705,"h":4.735,"l":4.705,"n":274,"o":4.735,"t":"2026-10-22T16:35:00Z","v":45711,"vw":4.71745},{"c":4.695,"h":4.71,"l":4.68,"n":283,"o":4.705,"t":"2026-10-22T16:40:00Z","v":67615,"vw":4.68987},{"c":4.665,"h":4.6901,"l":4.66,"n":256,"o":4.69,"t":"2026-10-22T16:45:00Z","v":45353,"vw":4.678349},{"c":4.71,"h":4.72,"l":4.66,"n":324,"o":4.66,"t":"2026-10-22T16:50:00Z","v":65712,"vw":4.675559},{"c":4.705,"h":4.725,"l":4.7,"n":366,"o":4.715,"t":"2026-10-22T16:55:00Z","v":82875,"vw":4.712464},{"c":4.67,"h":4.705,"l":4.67,"n":269,"o":4.705,"t":"2026-10-22T17:00:00Z","v":26387,"vw":4.685968},{"c":4.67,"h":4.6797,"l":4.655,"n":198,"o":4.67,"t":"2026-10-22T17:05:00Z","v":30018,"vw":4.670946},{"c":4.675,"h":4.685,"l":4.665,"n":201,"o":4.6799,"t":"2026-10-22T17:10:00Z","v":22462,"vw":4.67219},{"c":4.685,"h":4.685,"l":4.675,"n":213,"o":4.675,"t":"2026-10-22T17:15:00Z","v":23650,"vw":4.680196},{"c":4.675,"h":4.69,"l":4.67,"n":195,"o":4.685,"t":"2026-10-22T17:20:00Z","v":14889,"vw":4.68006},{"c":4.665,"h":4.675,"l":4.66,"n":197,"o":4.67,"t":"2026-10-22T17:25:00Z","v":28923,"vw":4.668692},{"c":4.665,"h":4.67,"l":4.66,"n":169,"o":4.665,"t":"2026-10-22T17:30:00Z","v":10350,"vw":4.664625},{"c":4.68,"h":4.685,"l":4.66,"n":261,"o":4.66,"t":"2026-10-22T17:35:00Z","v":23013,"vw":4.671718},{"c":4.675,"h":4.69,"l":4.675,"n":182,"o":4.68,"t":"2026-10-22T17:40:00Z","v":14091,"vw":4.682248},{"c":4.67,"h":4.68,"l":4.67,"n":170,"o":4.675,"t":"2026-10-22T17:45:00Z","v":13683,"vw":4.674198},{"c":4.705,"h":4.71,"l":4.665,"n":420,"o":4.67,"t":"2026-10-22T17:50:00Z","v":61440,"vw":4.683897},{"c":4.695,"h":4.71,"l":4.695,"n":200,"o":4.705,"t":"2026-10-22T17:55:00Z","v":11249,"vw":4.702131},{"c":4.705,"h":4.705,"l":4.695,"n":233,"o":4.695,"t":"2026-10-22T18:00:00Z","v":22533,"vw":4.699532},{"c":4.725,"h":4.725,"l":4.7,"n":245,"o":4.7,"t":"2026-10-22T18:05:00Z","v":53232,"vw":4.712779},{"c":4.735,"h":4.75,"l":4.725,"n":278,"o":4.725,"t":"2026-10-22T18:10:00Z","v":28342,"vw":4.736538},{"c":4.765,"h":4.765,"l":4.724,"n":248,"o":4.73,"t":"2026-10-22T18:15:00Z","v":38431,"vw":4.735863},{"c":4.755,"h":4.77,"l":4.75,"n":279,"o":4.765,"t":"2026-10-22T18:20:00Z","v":30064,"vw":4.763151},{"c":4.745,"h":4.755,"l":4.745,"n":223,"o":4.755,"t":"2026-10-22T18:25:00Z","v":25075,"vw":4.74942},{"c":4.77,"h":4.77,"l":4.74,"n":283,"o":4.745,"t":"2026-10-22T18:30:00Z","v":33543,"vw":4.750745},{"c":4.755,"h":4.77,"l":4.7526,"n":206,"o":4.765,"t":"2026-10-22T18:35:00Z","v":21186,"vw":4.763028},{"c":4.75,"h":4.76,"l":4.75,"n":215,"o":4.76,"t":"2026-10-22T18:40:00Z","v":15677,"vw":4.753941},{"c":4.765,"h":4.765,"l":4.745,"n":369,"o":4.755,"t":"2026-10-22T18:45:00Z","v":80283,"vw":4.751511},{"c":4.755,"h":4.77,"l":4.755,"n":199,"o":4.765,"t":"2026-10-22T18:50:00Z","v":17181,"vw":4.760489},{"c":4.745,"h":4.76,"l":4.745,"n":249,"o":4.755,"t":"2026-10-22T18:55:00Z","v":25714,"vw":4.750803},{"c":4.755,"h":4.755,"l":4.74,"n":341,"o":4.745,"t":"2026-10-22T19:00:00Z","v":64747,"vw":4.746869},{"c":4.745,"h":4.76,"l":4.74,"n":256,"o":4.755,"t":"2026-10-22T19:05:00Z","v":25545,"vw":4.750652},{"c":4.765,"h":4.77,"l":4.745,"n":300,"o":4.745,"t":"2026-10-22T19:10:00Z","v":41764,"vw":4.756517},{"c":4.76,"h":4.775,"l":4.76,"n":299,"o":4.77,"t":"2026-10-22T19:15:00Z","v":31656,"vw":4.76886},{"c":4.77,"h":4.775,"l":4.76,"n":532,"o":4.765,"t":"2026-10-22T19:20:00Z","v":104884,"vw":4.76359},{"c":4.775,"h":4.78,"l":4.765,"n":296,"o":4.77,"t":"2026-10-22T19:25:00Z","v":42789,"vw":4.774181},{"c":4.775,"h":4.8,"l":4.76,"n":524,"o":4.775,"t":"2026-10-22T19:30:00Z","v":188769,"vw":4.779209},{"c":4.755,"h":4.78,"l":4.75,"n":320,"o":4.774,"t":"2026-10-22T19:35:00Z","v":55263,"vw":4.762331},{"c":4.775,"h":4.785,"l":4.75,"n":567,"o":4.75,"t":"2026-10-22T19:40:00Z","v":289593,"vw":4.770502},{"c":4.71,"h":4.775,"l":4.71,"n":630,"o":4.775,"t":"2026-10-22T19:45:00Z","v":100763,"vw":4.735329},{"c":4.7,"h":4.725,"l":4.7,"n":666,"o":4.72,"t":"2026-10-22T19:50:00Z","v":108279,"vw":4.71376},{"c":4.685,"h":4.72,"l":4.67,"n":2100,"o":4.705,"t":"2026-10-22T19:55:00Z","v":388769,"vw":4.688393},{"c":4.7,"h":4.7,"l":4.69,"n":29,"o":4.69,"t":"2026-10-22T20:00:00Z","v":492054,"vw":4.69998},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-22T20:50:00Z","v":330,"vw":4.61}],"history":[{"c":2.36,"h":2.51,"l":2.32,"n":7925,"o":2.48,"t":"2024-10-21T04:00:00Z","v":1802817,"vw":2.372438},{"c":2.41,"h":2.42,"l":2.29,"n":6757,"o":2.36,"t":"2024-10-22T04:00:00Z","v":1120673,"vw":2.365375},{"c":2.33,"h":2.48,"l":2.27,"n":6982,"o":2.43,"t":"2024-10-23T04:00:00Z","v":1096648,"vw":2.334459},{"c":2.3,"h":2.37,"l":2.24,"n":4660,"o":2.33,"t":"2024-10-24T04:00:00Z","v":628893,"vw":2.288741},{"c":2.21,"h":2.315,"l":2.2,"n":5959,"o":2.3,"t":"2024-10-25T04:00:00Z","v":1090849,"vw":2.231213},{"c":2.35,"h":2.35,"l":2.21,"n":10391,"o":2.24,"t":"2024-10-28T04:00:00Z","v":1186437,"vw":2.314023},{"c":2.36,"h":2.4,"l":2.32,"n":7306,"o":2.33,"t":"2024-10-29T04:00:00Z","v":1270272,"vw":2.362072},{"c":2.34,"h":2.515,"l":2.32,"n":6213,"o":2.35,"t":"2024-10-30T04:00:00Z","v":3221961,"vw":2.384636},{"c":2.21,"h":2.32,"l":2.18,"n":8510,"o":2.31,"t":"2024-10-31T04:00:00Z","v":1982655,"vw":2.211264},{"c":2.3,"h":2.315,"l":2.215,"n":7633,"o":2.25,"t":"2024-11-01T04:00:00Z","v":2157438,"vw":2.268982},{"c":2.29,"h":2.37,"l":2.22,"n":7180,"o":2.29,"t":"2024-11-04T05:00:00Z","v":959809,"vw":2.305035},{"c":2.32,"h":2.32,"l":2.18,"n":6914,"o":2.27,"t":"2024-11-05T05:00:00Z","v":1087412,"vw":2.282123},{"c":2.54,"h":2.54,"l":2.38,"n":15295,"o":2.51,"t":"2024-11-06T05:00:00Z","v":2766404,"vw":2.473044},{"c":2.62,"h":2.7,"l":2.45,"n":13487,"o":2.58,"t":"2024-11-07T05:00:00Z","v":2772827,"vw":2.600068},{"c":2.88,"h":2.96,"l":2.73,"n":19176,"o":2.93,"t":"2024-11-08T05:00:00Z","v":3719613,"vw":2.827953},{"c":3.01,"h":3.08,"l":2.8407,"n":17880,"o":2.89,"t":"2024-11-11T05:00:00Z","v":4130378,"vw":2.978022},{"c":2.93,"h":3.035,"l":2.89,"n":13693,"o":3,"t":"2024-11-12T05:00:00Z","v":2943751,"vw":2.939282},{"c":2.95,"h":3.065,"l":2.925,"n":15015,"o":2.94,"t":"2024-11-13T05:00:00Z","v":2523237,"vw":2.992441},{"c":2.87,"h":2.98,"l":2.83,"n":9855,"o":2.96,"t":"2024-11-14T05:00:00Z","v":1824069,"vw":2.881683},{"c":2.63,"h":2.8999,"l":2.57,"n":11637,"o":2.88,"t":"2024-11-15T05:00:00Z","v":3314114,"vw":2.67481},{"c":2.56,"h":2.6301,"l":2.495,"n":8396,"o":2.62,"t":"2024-11-18T05:00:00Z","v":1614125,"vw":2.529777},{"c":2.59,"h":2.62,"l":2.435,"n":8645,"o":2.5,"t":"2024-11-19T05:00:00Z","v":1585784,"vw":2.571991},{"c":2.58,"h":2.615,"l":2.495,"n":14826,"o":2.6,"t":"2024-11-20T05:00:00Z","v":3589741,"vw":2.553837},{"c":2.7,"h":2.7388,"l":2.545,"n":14783,"o":2.57,"t":"2024-11-21T05:00:00Z","v":4547923,"vw":2.67154},{"c":2.8,"h":2.81,"l":2.655,"n":12954,"o":2.71,"t":"2024-11-22T05:00:00Z","v":3432540,"vw":2.746834},{"c":2.89,"h":2.98,"l":2.83,"n":15671,"o":2.85,"t":"2024-11-25T05:00:00Z","v":4144896,"vw":2.903968},{"c":2.89,"h":2.935,"l":2.81,"n":12263,"o":2.88,"t":"2024-11-26T05:00:00Z","v":2551879,"vw":2.876437},{"c":2.89,"h":2.945,"l":2.88,"n":6773,"o":2.93,"t":"2024-11-27T05:00:00Z","v":1290848,"vw":2.900569},{"c":2.9,"h":3.05,"l":2.84,"n":6473,"o":2.92,"t":"2024-11-29T05:00:00Z","v":1174345,"vw":2.9247},{"c":2.98,"h":3.02,"l":2.9,"n":13514,"o":2.91,"t":"2024-12-02T05:00:00Z","v":2212029,"vw":2.985662},{"c":2.89,"h":3.03,"l":2.89,"n":12498,"o":3.01,"t":"2024-12-03T05:00:00Z","v":2450295,"vw":2.946363},{"c":2.75,"h":2.93,"l":2.725,"n":12848,"o":2.9,"t":"2024-12-04T05:00:00Z","v":3274608,"vw":2.776207},{"c":2.77,"h":2.82,"l":2.72,"n":7611,"o":2.73,"t":"2024-12-05T05:00:00Z","v":1638101,"vw":2.761755},{"c":2.85,"h":2.91,"l":2.7,"n":9317,"o":2.71,"t":"2024-12-06T05:00:00Z","v":2189946,"vw":2.829058},{"c":2.8,"h":2.99,"l":2.79,"n":14886,"o":2.86,"t":"2024-12-09T05:00:00Z","v":1903554,"vw":2.843279},{"c":2.71,"h":2.81,"l":2.68,"n":14983,"o":2.79,"t":"2024-12-10T05:00:00Z","v":2156881,"vw":2.739818},{"c":2.68,"h":2.73,"l":2.65,"n":14821,"o":2.72,"t":"2024-12-11T05:00:00Z","v":1475587,"vw":2.687078},{"c":2.63,"h":2.74,"l":2.59,"n":8587,"o":2.69,"t":"2024-12-12T05:00:00Z","v":1209714,"vw":2.645012},{"c":2.61,"h":2.635,"l":2.545,"n":6535,"o":2.62,"t":"2024-12-13T05:00:00Z","v":970970,"vw":2.594846},{"c":2.69,"h":2.72,"l":2.55,"n":10593,"o":2.62,"t":"2024-12-16T05:00:00Z","v":2397871,"vw":2.686547},{"c":2.81,"h":2.865,"l":2.65,"n":12854,"o":2.7,"t":"2024-12-17T05:00:00Z","v":3124946,"vw":2.792924},{"c":2.61,"h":2.84,"l":2.51,"n":13131,"o":2.84,"t":"2024-12-18T05:00:00Z","v":4027500,"vw":2.643081},{"c":2.69,"h":2.74,"l":2.585,"n":11174,"o":2.63,"t":"2024-12-19T05:00:00Z","v":2799710,"vw":2.672858},{"c":2.68,"h":2.76,"l":2.57,"n":12749,"o":2.63,"t":"2024-12-20T05:00:00Z","v":9242001,"vw":2.680765},{"c":2.67,"h":2.82,"l":2.57,"n":12156,"o":2.82,"t":"2024-12-23T05:00:00Z","v":2296671,"vw":2.675959},{"c":2.82,"h":2.82,"l":2.605,"n":4895,"o":2.67,"t":"2024-12-24T05:00:00Z","v":1064565,"vw":2.711471},{"c":2.82,"h":2.8363,"l":2.73,"n":7840,"o":2.81,"t":"2024-12-26T05:00:00Z","v":1306863,"vw":2.804001},{"c":2.76,"h":2.8799,"l":2.69,"n":8186,"o":2.78,"t":"2024-12-27T05:00:00Z","v":1320303,"vw":2.743627},{"c":2.62,"h":2.72,"l":2.61,"n":4872,"o":2.7,"t":"2024-12-30T05:00:00Z","v":939783,"vw":2.638818},{"c":2.66,"h":2.685,"l":2.57,"n":6157,"o":2.63,"t":"2024-12-31T05:00:00Z","v":1112726,"vw":2.632165},{"c":2.59,"h":2.735,"l":2.565,"n":9432,"o":2.68,"t":"2025-01-02T05:00:00Z","v":2155127,"vw":2.617274},{"c":2.89,"h":2.89,"l":2.605,"n":8581,"o":2.63,"t":"2025-01-03T05:00:00Z","v":1850381,"vw":2.815786},{"c":2.84,"h":3.02,"l":2.81,"n":13546,"o":2.95,"t":"2025-01-06T05:00:00Z","v":2803876,"vw":2.861553},{"c":3.25,"h":3.455,"l":2.96,"n":29252,"o":2.96,"t":"2025-01-07T05:00:00Z","v":7882030,"vw":3.26139},{"c":3.01,"h":3.32,"l":2.92,"n":16762,"o":3.32,"t":"2025-01-08T05:00:00Z","v":3438517,"vw":3.033077},{"c":2.78,"h":2.99,"l":2.73,"n":13241,"o":2.91,"t":"2025-01-10T05:00:00Z","v":2669118,"vw":2.791476},{"c":2.67,"h":2.7,"l":2.44,"n":20101,"o":2.68,"t":"2025-01-13T05:00:00Z","v":3551637,"vw":2.581138},{"c":2.59,"h":2.65,"l":2.5,"n":12325,"o":2.64,"t":"2025-01-14T05:00:00Z","v":2999907,"vw":2.562302},{"c":2.6,"h":2.765,"l":2.495,"n":11265,"o":2.66,"t":"2025-01-15T05:00:00Z","v":2893771,"vw":2.616884},{"c":2.54,"h":2.61,"l":2.475,"n":11223,"o":2.59,"t":"2025-01-16T05:00:00Z","v":2820328,"vw":2.526403},{"c":2.51,"h":2.605,"l":2.47,"n":9096,"o":2.57,"t":"2025-01-17T05:00:00Z","v":2382822,"vw":2.541295},{"c":2.58,"h":2.66,"l":2.5,"n":10486,"o":2.55,"t":"2025-01-21T05:00:00Z","v":2070362,"vw":2.603763},{"c":2.65,"h":2.73,"l":2.55,"n":9998,"o":2.57,"t":"2025-01-22T05:00:00Z","v":5767631,"vw":2.647555},{"c":2.77,"h":2.82,"l":2.61,"n":11675,"o":2.69,"t":"2025-01-23T05:00:00Z","v":3240719,"vw":2.714008},{"c":2.52,"h":2.82,"l":2.5,"n":8822,"o":2.77,"t":"2025-01-24T05:00:00Z","v":2099064,"vw":2.588018},{"c":2.5,"h":2.575,"l":2.41,"n":7451,"o":2.556,"t":"2025-01-27T05:00:00Z","v":2329156,"vw":2.485853},{"c":2.45,"h":2.48,"l":2.391,"n":6141,"o":2.48,"t":"2025-01-28T05:00:00Z","v":2094512,"vw":2.448084},{"c":2.42,"h":2.51,"l":2.405,"n":7097,"o":2.43,"t":"2025-01-29T05:00:00Z","v":1356455,"vw":2.453465},{"c":2.4,"h":2.54,"l":2.38,"n":5753,"o":2.48,"t":"2025-01-30T05:00:00Z","v":1315312,"vw":2.42592},{"c":2.31,"h":2.4907,"l":2.29,"n":7872,"o":2.39,"t":"2025-01-31T05:00:00Z","v":2229624,"vw":2.369535},{"c":2.27,"h":2.36,"l":2.225,"n":8964,"o":2.28,"t":"2025-02-03T05:00:00Z","v":3066413,"vw":2.272452},{"c":2.41,"h":2.4252,"l":2.23,"n":6145,"o":2.25,"t":"2025-02-04T05:00:00Z","v":1290290,"vw":2.354583},{"c":2.45,"h":2.47,"l":2.35,"n":7443,"o":2.45,"t":"2025-02-05T05:00:00Z","v":1951812,"vw":2.419142},{"c":2.41,"h":2.46,"l":2.38,"n":6233,"o":2.46,"t":"2025-02-06T05:00:00Z","v":1276098,"vw":2.410197},{"c":2.38,"h":2.42,"l":2.29,"n":8731,"o":2.41,"t":"2025-02-07T05:00:00Z","v":2393669,"vw":2.347947},{"c":2.28,"h":2.41,"l":2.273,"n":7450,"o":2.4,"t":"2025-02-10T05:00:00Z","v":1802626,"vw":2.308233},{"c":2.23,"h":2.325,"l":2.22,"n":7804,"o":2.27,"t":"2025-02-11T05:00:00Z","v":1607746,"vw":2.270501},{"c":2.28,"h":2.31,"l":2.16,"n":7455,"o":2.21,"t":"2025-02-12T05:00:00Z","v":1583922,"vw":2.252524},{"c":2.29,"h":2.335,"l":2.25,"n":4424,"o":2.31,"t":"2025-02-13T05:00:00Z","v":1076202,"vw":2.289351},{"c":2.27,"h":2.3799,"l":2.26,"n":5040,"o":2.33,"t":"2025-02-14T05:00:00Z","v":1205136,"vw":2.294864},{"c":2.32,"h":2.375,"l":2.26,"n":5325,"o":2.3,"t":"2025-02-18T05:00:00Z","v":1537919,"vw":2.309055},{"c":2.3,"h":2.355,"l":2.28,"n":4442,"o":2.3,"t":"2025-02-19T05:00:00Z","v":858022,"vw":2.317455},{"c":2.27,"h":2.3199,"l":2.25,"n":4180,"o":2.3,"t":"2025-02-20T05:00:00Z","v":749891,"vw":2.277726},{"c":2.21,"h":2.33,"l":2.2,"n":6988,"o":2.3,"t":"2025-02-21T05:00:00Z","v":1743891,"vw":2.236826},{"c":2.08,"h":2.24,"l":2.08,"n":6212,"o":2.22,"t":"2025-02-24T05:00:00Z","v":1845327,"vw":2.138116},{"c":2.05,"h":2.095,"l":1.97,"n":9783,"o":2.08,"t":"2025-02-25T05:00:00Z","v":3171608,"vw":2.020196},{"c":1.98,"h":2.13,"l":1.97,"n":6007,"o":2.08,"t":"2025-02-26T05:00:00Z","v":1593939,"vw":2.017546},{"c":1.97,"h":2.06,"l":1.96,"n":4890,"o":1.97,"t":"2025-02-27T05:00:00Z","v":1253649,"vw":1.996524},{"c":1.97,"h":2.02,"l":1.89,"n":7731,"o":1.95,"t":"2025-02-28T05:00:00Z","v":2464587,"vw":1.953347},{"c":1.82,"h":2.19,"l":1.8,"n":15808,"o":2.1,"t":"2025-03-03T05:00:00Z","v":5779029,"vw":1.990628},{"c":1.82,"h":1.84,"l":1.705,"n":10698,"o":1.78,"t":"2025-03-04T05:00:00Z","v":3005950,"vw":1.769899},{"c":1.87,"h":1.89,"l":1.71,"n":12312,"o":1.8,"t":"2025-03-05T05:00:00Z","v":3296413,"vw":1.837867},{"c":1.89,"h":1.9,"l":1.8,"n":9048,"o":1.86,"t":"2025-03-06T05:00:00Z","v":3782645,"vw":1.866935},{"c":2.02,"h":2.065,"l":1.8,"n":13398,"o":1.89,"t":"2025-03-07T05:00:00Z","v":4180422,"vw":1.947617},{"c":1.88,"h":1.92,"l":1.76,"n":9589,"o":1.8,"t":"2025-03-10T04:00:00Z","v":3381893,"vw":1.863483},{"c":2.29,"h":2.35,"l":1.82,"n":14526,"o":1.89,"t":"2025-03-11T04:00:00Z","v":4569905,"vw":2.120957},{"c":2.24,"h":2.42,"l":2.18,"n":23295,"o":2.32,"t":"2025-03-12T04:00:00Z","v":5547560,"vw":2.302712},{"c":2.21,"h":2.295,"l":2.095,"n":13688,"o":2.24,"t":"2025-03-13T04:00:00Z","v":4393119,"vw":2.210346},{"c":2.14,"h":2.315,"l":2.11,"n":13489,"o":2.24,"t":"2025-03-14T04:00:00Z","v":3351024,"vw":2.198505},{"c":2.09,"h":2.17,"l":2.04,"n":7089,"o":2.15,"t":"2025-03-17T04:00:00Z","v":1377711,"vw":2.093651},{"c":1.96,"h":2.09,"l":1.93,"n":7154,"o":2.07,"t":"2025-03-18T04:00:00Z","v":2142794,"vw":1.975406},{"c":1.98,"h":2,"l":1.9,"n":7818,"o":1.95,"t":"2025-03-19T04:00:00Z","v":2053459,"vw":1.949094},{"c":1.96,"h":1.99,"l":1.9,"n":9024,"o":1.99,"t":"2025-03-20T04:00:00Z","v":1802141,"vw":1.946364},{"c":1.89,"h":1.935,"l":1.86,"n":8626,"o":1.92,"t":"2025-03-21T04:00:00Z","v":3526547,"vw":1.89354},{"c":1.96,"h":1.975,"l":1.845,"n":11139,"o":1.93,"t":"2025-03-24T04:00:00Z","v":3704226,"vw":1.896371},{"c":1.94,"h":2.04,"l":1.911,"n":6651,"o":1.96,"t":"2025-03-25T04:00:00Z","v":2360329,"vw":1.950535},{"c":1.88,"h":1.96,"l":1.85,"n":4982,"o":1.95,"t":"2025-03-26T04:00:00Z","v":1303412,"vw":1.888127},{"c":1.87,"h":1.905,"l":1.85,"n":5885,"o":1.9,"t":"2025-03-27T04:00:00Z","v":1603080,"vw":1.875501},{"c":1.82,"h":1.885,"l":1.8,"n":5319,"o":1.88,"t":"2025-03-28T04:00:00Z","v":1431592,"vw":1.833937},{"c":1.76,"h":1.79,"l":1.695,"n":10140,"o":1.79,"t":"2025-03-31T04:00:00Z","v":3045653,"vw":1.736199},{"c":1.75,"h":1.785,"l":1.66,"n":9757,"o":1.76,"t":"2025-04-01T04:00:00Z","v":2923560,"vw":1.73374},{"c":1.79,"h":1.85,"l":1.72,"n":7635,"o":1.74,"t":"2025-04-02T04:00:00Z","v":2384109,"vw":1.785608},{"c":1.66,"h":1.745,"l":1.64,"n":11834,"o":1.68,"t":"2025-04-03T04:00:00Z","v":3769336,"vw":1.682458},{"c":1.66,"h":1.69,"l":1.57,"n":14030,"o":1.69,"t":"2025-04-04T04:00:00Z","v":4161286,"vw":1.624145},{"c":1.8,"h":1.83,"l":1.54,"n":15203,"o":1.6,"t":"2025-04-07T04:00:00Z","v":5439057,"vw":1.711839},{"c":1.66,"h":1.9,"l":1.62,"n":11590,"o":1.87,"t":"2025-04-08T04:00:00Z","v":3701394,"vw":1.702934},{"c":1.79,"h":1.84,"l":1.61,"n":11124,"o":1.64,"t":"2025-04-09T04:00:00Z","v":4304719,"vw":1.719009},{"c":1.75,"h":1.775,"l":1.62,"n":12091,"o":1.74,"t":"2025-04-10T04:00:00Z","v":4556748,"vw":1.709828},{"c":1.99,"h":2.03,"l":1.7211,"n":11363,"o":1.79,"t":"2025-04-11T04:00:00Z","v":4185387,"vw":1.920893},{"c":2.02,"h":2.08,"l":1.92,"n":10064,"o":2.01,"t":"2025-04-14T04:00:00Z","v":3074438,"vw":2.016217},{"c":2.02,"h":2.06,"l":1.95,"n":10063,"o":2,"t":"2025-04-15T04:00:00Z","v":3192497,"vw":1.992396},{"c":1.88,"h":2.06,"l":1.815,"n":10958,"o":2,"t":"2025-04-16T04:00:00Z","v":3429803,"vw":1.894278},{"c":1.97,"h":2,"l":1.885,"n":6663,"o":1.9,"t":"2025-04-17T04:00:00Z","v":2956314,"vw":1.949393},{"c":1.98,"h":2.05,"l":1.9,"n":10223,"o":1.95,"t":"2025-04-21T04:00:00Z","v":2627137,"vw":1.994218},{"c":2.06,"h":2.11,"l":1.98,"n":9667,"o":2.01,"t":"2025-04-22T04:00:00Z","v":3482032,"vw":2.054388},{"c":2.08,"h":2.23,"l":2.05,"n":10825,"o":2.14,"t":"2025-04-23T04:00:00Z","v":4085844,"vw":2.108959},{"c":2.13,"h":2.15,"l":2.06,"n":6218,"o":2.09,"t":"2025-04-24T04:00:00Z","v":2195620,"vw":2.098506},{"c":2.13,"h":2.14,"l":2.06,"n":5207,"o":2.1,"t":"2025-04-25T04:00:00Z","v":2072237,"vw":2.114558},{"c":2.16,"h":2.22,"l":2.13,"n":7970,"o":2.14,"t":"2025-04-28T04:00:00Z","v":1769230,"vw":2.165104},{"c":2.18,"h":2.2,"l":2.1,"n":7321,"o":2.15,"t":"2025-04-29T04:00:00Z","v":2596108,"vw":2.165306},{"c":2.25,"h":2.27,"l":2.124,"n":7355,"o":2.15,"t":"2025-04-30T04:00:00Z","v":2732069,"vw":2.228419},{"c":2.27,"h":2.29,"l":2.2,"n":8404,"o":2.25,"t":"2025-05-01T04:00:00Z","v":2147872,"vw":2.251713},{"c":2.46,"h":2.54,"l":2.31,"n":14613,"o":2.31,"t":"2025-05-02T04:00:00Z","v":5903989,"vw":2.445059},{"c":2.38,"h":2.52,"l":2.38,"n":10187,"o":2.435,"t":"2025-05-05T04:00:00Z","v":2683020,"vw":2.431181},{"c":2.09,"h":2.4344,"l":2.08,"n":9770,"o":2.35,"t":"2025-05-06T04:00:00Z","v":3874946,"vw":2.180055},{"c":2.04,"h":2.14,"l":2,"n":8570,"o":2.11,"t":"2025-05-07T04:00:00Z","v":3819372,"vw":2.055195},{"c":2.1,"h":2.3,"l":1.98,"n":12051,"o":2.22,"t":"2025-05-08T04:00:00Z","v":3964623,"vw":2.091083},{"c":2.09,"h":2.145,"l":2.03,"n":10848,"o":2.1,"t":"2025-05-09T04:00:00Z","v":3316773,"vw":2.100007},{"c":2.15,"h":2.25,"l":2.1,"n":8895,"o":2.19,"t":"2025-05-12T04:00:00Z","v":3024992,"vw":2.145179},{"c":2.19,"h":2.2299,"l":2.1,"n":8796,"o":2.18,"t":"2025-05-13T04:00:00Z","v":2640385,"vw":2.184331},{"c":2.17,"h":2.235,"l":2.09,"n":9152,"o":2.18,"t":"2025-05-14T04:00:00Z","v":3291363,"vw":2.140886},{"c":2.24,"h":2.26,"l":2.12,"n":6218,"o":2.15,"t":"2025-05-15T04:00:00Z","v":2400814,"vw":2.203641},{"c":2.26,"h":2.29,"l":2.2008,"n":7916,"o":2.24,"t":"2025-05-16T04:00:00Z","v":1804904,"vw":2.250897},{"c":2.3,"h":2.39,"l":2.215,"n":8241,"o":2.22,"t":"2025-05-19T04:00:00Z","v":3206098,"vw":2.308438},{"c":2.17,"h":2.3,"l":2.1,"n":12402,"o":2.3,"t":"2025-05-20T04:00:00Z","v":5658061,"vw":2.192544},{"c":2.03,"h":2.205,"l":2.01,"n":14063,"o":2.16,"t":"2025-05-21T04:00:00Z","v":7587324,"vw":2.091595},{"c":2.25,"h":2.26,"l":2,"n":15390,"o":2.05,"t":"2025-05-22T04:00:00Z","v":5348276,"vw":2.155109},{"c":2.3,"h":2.33,"l":2.165,"n":9514,"o":2.19,"t":"2025-05-23T04:00:00Z","v":3065435,"vw":2.289031},{"c":2.24,"h":2.415,"l":2.23,"n":10308,"o":2.36,"t":"2025-05-27T04:00:00Z","v":4188665,"vw":2.285313},{"c":2.2,"h":2.35,"l":2.135,"n":14268,"o":2.25,"t":"2025-05-28T04:00:00Z","v":8053613,"vw":2.246254},{"c":2.26,"h":2.28,"l":2.18,"n":15047,"o":2.22,"t":"2025-05-29T04:00:00Z","v":6076366,"vw":2.221873},{"c":2.12,"h":2.27,"l":2.11,"n":10482,"o":2.24,"t":"2025-05-30T04:00:00Z","v":4775068,"vw":2.147234},{"c":2.34,"h":2.375,"l":2.16,"n":12316,"o":2.17,"t":"2025-06-02T04:00:00Z","v":7292464,"vw":2.294184},{"c":2.45,"h":2.46,"l":2.28,"n":9502,"o":2.33,"t":"2025-06-03T04:00:00Z","v":4427863,"vw":2.402825},{"c":2.45,"h":2.53,"l":2.43,"n":12349,"o":2.5,"t":"2025-06-04T04:00:00Z","v":4555086,"vw":2.479002},{"c":2.48,"h":2.535,"l":2.39,"n":14509,"o":2.46,"t":"2025-06-05T04:00:00Z","v":4380565,"vw":2.480526},{"c":2.48,"h":2.61,"l":2.455,"n":13384,"o":2.53,"t":"2025-06-06T04:00:00Z","v":5095094,"vw":2.524078},{"c":2.51,"h":2.53,"l":2.41,"n":17443,"o":2.52,"t":"2025-06-09T04:00:00Z","v":5917576,"vw":2.479212},{"c":2.53,"h":2.65,"l":2.485,"n":14399,"o":2.54,"t":"2025-06-10T04:00:00Z","v":3949639,"vw":2.57587},{"c":2.2,"h":2.72,"l":1.97,"n":57809,"o":2.53,"t":"2025-06-11T04:00:00Z","v":24284539,"vw":2.318059},{"c":1.81,"h":2.23,"l":1.8,"n":38380,"o":2.2,"t":"2025-06-12T04:00:00Z","v":18706289,"vw":1.938839},{"c":1.73,"h":1.82,"l":1.69,"n":20975,"o":1.81,"t":"2025-06-13T04:00:00Z","v":8955051,"vw":1.739973},{"c":1.86,"h":1.885,"l":1.57,"n":24827,"o":1.66,"t":"2025-06-16T04:00:00Z","v":9713303,"vw":1.7951},{"c":1.71,"h":1.86,"l":1.71,"n":17928,"o":1.85,"t":"2025-06-17T04:00:00Z","v":6439252,"vw":1.753164},{"c":1.79,"h":1.815,"l":1.58,"n":19379,"o":1.73,"t":"2025-06-18T04:00:00Z","v":8747003,"vw":1.74408},{"c":1.97,"h":2.0099,"l":1.84,"n":24666,"o":1.92,"t":"2025-06-20T04:00:00Z","v":12721104,"vw":1.937323},{"c":2.03,"h":2.03,"l":1.91,"n":17489,"o":2,"t":"2025-06-23T04:00:00Z","v":7943956,"vw":1.983862},{"c":2.05,"h":2.14,"l":2.03,"n":17815,"o":2.06,"t":"2025-06-24T04:00:00Z","v":6325664,"vw":2.077792},{"c":1.88,"h":2.05,"l":1.86,"n":21372,"o":2.03,"t":"2025-06-25T04:00:00Z","v":11279440,"vw":1.940567},{"c":1.97,"h":1.97,"l":1.81,"n":17256,"o":1.87,"t":"2025-06-26T04:00:00Z","v":6719899,"vw":1.901756},{"c":1.93,"h":2.03,"l":1.92,"n":12785,"o":1.97,"t":"2025-06-27T04:00:00Z","v":14186949,"vw":1.944385},{"c":1.95,"h":2.1,"l":1.95,"n":19947,"o":1.98,"t":"2025-06-30T04:00:00Z","v":8359660,"vw":1.996532},{"c":1.94,"h":1.97,"l":1.865,"n":15835,"o":1.95,"t":"2025-07-01T04:00:00Z","v":6092568,"vw":1.916253},{"c":2.05,"h":2.07,"l":1.9,"n":10379,"o":1.93,"t":"2025-07-02T04:00:00Z","v":4695359,"vw":2.032781},{"c":2.09,"h":2.12,"l":2.01,"n":6946,"o":2.05,"t":"2025-07-03T04:00:00Z","v":3367697,"vw":2.073707},{"c":2.08,"h":2.15,"l":2.035,"n":19979,"o":2.08,"t":"2025-07-07T04:00:00Z","v":6145020,"vw":2.096488},{"c":2.05,"h":2.14,"l":2.0326,"n":13736,"o":2.09,"t":"2025-07-08T04:00:00Z","v":4765498,"vw":2.081658},{"c":2.37,"h":2.43,"l":2.14,"n":37645,"o":2.14,"t":"2025-07-09T04:00:00Z","v":13951957,"vw":2.333248},{"c":2.31,"h":2.4,"l":2.25,"n":19037,"o":2.38,"t":"2025-07-10T04:00:00Z","v":8144677,"vw":2.310319},{"c":2.2,"h":2.31,"l":2.17,"n":9374,"o":2.28,"t":"2025-07-11T04:00:00Z","v":3355396,"vw":2.231648},{"c":2.14,"h":2.235,"l":2.06,"n":13482,"o":2.21,"t":"2025-07-14T04:00:00Z","v":4562981,"vw":2.146111},{"c":2.13,"h":2.23,"l":2.08,"n":12187,"o":2.14,"t":"2025-07-15T04:00:00Z","v":5426616,"vw":2.134633},{"c":2.23,"h":2.29,"l":2.15,"n":13960,"o":2.17,"t":"2025-07-16T04:00:00Z","v":4218619,"vw":2.235732},{"c":2.24,"h":2.325,"l":2.2,"n":12212,"o":2.23,"t":"2025-07-17T04:00:00Z","v":3247099,"vw":2.247047},{"c":2.3,"h":2.4,"l":2.24,"n":11950,"o":2.28,"t":"2025-07-18T04:00:00Z","v":4927534,"vw":2.312691},{"c":2.35,"h":2.48,"l":2.32,"n":14877,"o":2.37,"t":"2025-07-21T04:00:00Z","v":4498970,"vw":2.375115},{"c":2.35,"h":2.4088,"l":2.32,"n":11917,"o":2.35,"t":"2025-07-22T04:00:00Z","v":3595159,"vw":2.350946},{"c":2.56,"h":2.57,"l":2.3617,"n":19277,"o":2.4,"t":"2025-07-23T04:00:00Z","v":7131024,"vw":2.481645},{"c":2.51,"h":2.62,"l":2.47,"n":16244,"o":2.53,"t":"2025-07-24T04:00:00Z","v":3904235,"vw":2.531794},{"c":2.5,"h":2.57,"l":2.46,"n":11770,"o":2.5,"t":"2025-07-25T04:00:00Z","v":3720616,"vw":2.510434},{"c":2.55,"h":2.76,"l":2.515,"n":17271,"o":2.52,"t":"2025-07-28T04:00:00Z","v":5888658,"vw":2.627019},{"c":2.46,"h":2.58,"l":2.425,"n":12092,"o":2.55,"t":"2025-07-29T04:00:00Z","v":4492675,"vw":2.482052},{"c":2.41,"h":2.555,"l":2.35,"n":11810,"o":2.47,"t":"2025-07-30T04:00:00Z","v":3312312,"vw":2.439021},{"c":2.36,"h":2.455,"l":2.33,"n":9170,"o":2.34,"t":"2025-07-31T04:00:00Z","v":2614144,"vw":2.387761},{"c":2.23,"h":2.32,"l":2.22,"n":13074,"o":2.28,"t":"2025-08-01T04:00:00Z","v":3602077,"vw":2.261798},{"c":2.31,"h":2.31,"l":2.22,"n":9836,"o":2.24,"t":"2025-08-04T04:00:00Z","v":3047565,"vw":2.272251},{"c":2.37,"h":2.41,"l":2.26,"n":10421,"o":2.33,"t":"2025-08-05T04:00:00Z","v":2433179,"vw":2.357997},{"c":2.35,"h":2.38,"l":2.25,"n":14678,"o":2.38,"t":"2025-08-06T04:00:00Z","v":4649310,"vw":2.30967},{"c":2.34,"h":2.5,"l":2.19,"n":13593,"o":2.33,"t":"2025-08-07T04:00:00Z","v":4844229,"vw":2.341997},{"c":2.3,"h":2.5499,"l":2.29,"n":19342,"o":2.42,"t":"2025-08-08T04:00:00Z","v":4788519,"vw":2.367841},{"c":2.24,"h":2.33,"l":2.18,"n":14769,"o":2.3,"t":"2025-08-11T04:00:00Z","v":3719606,"vw":2.251303},{"c":2.32,"h":2.33,"l":2.21,"n":13483,"o":2.25,"t":"2025-08-12T04:00:00Z","v":4278080,"vw":2.278668},{"c":2.61,"h":2.71,"l":2.335,"n":24681,"o":2.35,"t":"2025-08-13T04:00:00Z","v":11112859,"vw":2.58736},{"c":2.76,"h":2.765,"l":2.59,"n":21449,"o":2.68,"t":"2025-08-14T04:00:00Z","v":6391390,"vw":2.675936},{"c":2.75,"h":2.865,"l":2.72,"n":19001,"o":2.77,"t":"2025-08-15T04:00:00Z","v":4463671,"vw":2.761316},{"c":2.9,"h":2.92,"l":2.72,"n":19878,"o":2.76,"t":"2025-08-18T04:00:00Z","v":5097301,"vw":2.841447},{"c":2.69,"h":2.92,"l":2.675,"n":15101,"o":2.9,"t":"2025-08-19T04:00:00Z","v":4699183,"vw":2.76262},{"c":2.71,"h":2.73,"l":2.57,"n":16476,"o":2.68,"t":"2025-08-20T04:00:00Z","v":4499672,"vw":2.644272},{"c":2.74,"h":2.85,"l":2.68,"n":10284,"o":2.69,"t":"2025-08-21T04:00:00Z","v":3417339,"vw":2.770322},{"c":2.9,"h":2.98,"l":2.755,"n":18220,"o":2.77,"t":"2025-08-22T04:00:00Z","v":7596488,"vw":2.911904},{"c":2.88,"h":2.98,"l":2.835,"n":12442,"o":2.91,"t":"2025-08-25T04:00:00Z","v":3561877,"vw":2.905832},{"c":2.98,"h":3.0289,"l":2.86,"n":14772,"o":2.88,"t":"2025-08-26T04:00:00Z","v":4634883,"vw":2.979014},{"c":2.95,"h":3.0497,"l":2.9,"n":15498,"o":2.99,"t":"2025-08-27T04:00:00Z","v":4787177,"vw":2.949713},{"c":2.92,"h":3.0774,"l":2.89,"n":13757,"o":2.98,"t":"2025-08-28T04:00:00Z","v":4018786,"vw":2.958194},{"c":2.97,"h":2.99,"l":2.871,"n":10073,"o":2.94,"t":"2025-08-29T04:00:00Z","v":2391637,"vw":2.940578},{"c":2.95,"h":3.025,"l":2.91,"n":12511,"o":2.95,"t":"2025-09-02T04:00:00Z","v":3086365,"vw":2.966474},{"c":3.15,"h":3.19,"l":3,"n":19435,"o":3.01,"t":"2025-09-03T04:00:00Z","v":6487956,"vw":3.103886},{"c":3.42,"h":3.48,"l":3.15,"n":33922,"o":3.21,"t":"2025-09-04T04:00:00Z","v":12006074,"vw":3.307046},{"c":3.9,"h":4.0899,"l":3.47,"n":64686,"o":3.48,"t":"2025-09-05T04:00:00Z","v":22005848,"vw":3.899397},{"c":3.49,"h":3.83,"l":3.2,"n":48943,"o":3.82,"t":"2025-09-08T04:00:00Z","v":14581768,"vw":3.425384},{"c":3.35,"h":3.58,"l":3.255,"n":20727,"o":3.57,"t":"2025-09-09T04:00:00Z","v":6005601,"vw":3.346751},{"c":3.32,"h":3.4082,"l":3.265,"n":15015,"o":3.38,"t":"2025-09-10T04:00:00Z","v":4330459,"vw":3.330127},{"c":3.35,"h":3.44,"l":3.23,"n":18993,"o":3.28,"t":"2025-09-11T04:00:00Z","v":5598437,"vw":3.349595},{"c":3.14,"h":3.35,"l":3.08,"n":22079,"o":3.34,"t":"2025-09-12T04:00:00Z","v":7940624,"vw":3.166246},{"c":3.15,"h":3.2045,"l":3.08,"n":24887,"o":3.16,"t":"2025-09-15T04:00:00Z","v":7247027,"vw":3.146549},{"c":3.27,"h":3.41,"l":3.09,"n":18341,"o":3.14,"t":"2025-09-16T04:00:00Z","v":6346237,"vw":3.243748},{"c":3.26,"h":3.4,"l":3.215,"n":16079,"o":3.25,"t":"2025-09-17T04:00:00Z","v":4954239,"vw":3.298487},{"c":3.17,"h":3.46,"l":3.145,"n":22384,"o":3.32,"t":"2025-09-18T04:00:00Z","v":7609979,"vw":3.237475},{"c":3.22,"h":3.29,"l":3.15,"n":16868,"o":3.22,"t":"2025-09-19T04:00:00Z","v":7670732,"vw":3.200566},{"c":3.27,"h":3.29,"l":3.15,"n":16174,"o":3.23,"t":"2025-09-22T04:00:00Z","v":4334451,"vw":3.238658},{"c":3.22,"h":3.3,"l":3.17,"n":16150,"o":3.26,"t":"2025-09-23T04:00:00Z","v":3607482,"vw":3.221746},{"c":3.24,"h":3.395,"l":3.18,"n":18821,"o":3.25,"t":"2025-09-24T04:00:00Z","v":4777010,"vw":3.27039},{"c":3.01,"h":3.21,"l":2.99,"n":22942,"o":3.17,"t":"2025-09-25T04:00:00Z","v":7079022,"vw":3.049754},{"c":3.2,"h":3.2565,"l":2.995,"n":14708,"o":3.04,"t":"2025-09-26T04:00:00Z","v":4713618,"vw":3.153761},{"c":3.22,"h":3.3,"l":3.15,"n":20163,"o":3.235,"t":"2025-09-29T04:00:00Z","v":4835659,"vw":3.220057},{"c":3.7,"h":3.95,"l":3.31,"n":59506,"o":3.38,"t":"2025-09-30T04:00:00Z","v":20449928,"vw":3.748297},{"c":3.7,"h":3.83,"l":3.53,"n":28904,"o":3.735,"t":"2025-10-01T04:00:00Z","v":8810083,"vw":3.642706},{"c":3.71,"h":3.77,"l":3.6041,"n":19570,"o":3.74,"t":"2025-10-02T04:00:00Z","v":5117834,"vw":3.680432},{"c":3.71,"h":3.85,"l":3.665,"n":24073,"o":3.75,"t":"2025-10-03T04:00:00Z","v":7086736,"vw":3.746407},{"c":3.77,"h":3.875,"l":3.645,"n":21755,"o":3.78,"t":"2025-10-06T04:00:00Z","v":6115643,"vw":3.775819},{"c":3.66,"h":3.7898,"l":3.515,"n":19184,"o":3.76,"t":"2025-10-07T04:00:00Z","v":5544435,"vw":3.619848},{"c":3.72,"h":3.795,"l":3.62,"n":14491,"o":3.64,"t":"2025-10-08T04:00:00Z","v":5818276,"vw":3.727406},{"c":3.75,"h":3.81,"l":3.6412,"n":14217,"o":3.72,"t":"2025-10-09T04:00:00Z","v":6680842,"vw":3.737131},{"c":3.74,"h":3.82,"l":3.5539,"n":18136,"o":3.81,"t":"2025-10-10T04:00:00Z","v":6099936,"vw":3.664949},{"c":3.68,"h":3.82,"l":3.6,"n":15111,"o":3.82,"t":"2025-10-13T04:00:00Z","v":4413250,"vw":3.66205},{"c":3.55,"h":3.66,"l":3.5,"n":15762,"o":3.66,"t":"2025-10-14T04:00:00Z","v":5430014,"vw":3.576652},{"c":3.77,"h":3.8,"l":3.51,"n":26888,"o":3.61,"t":"2025-10-15T04:00:00Z","v":10814191,"vw":3.680139},{"c":3.63,"h":3.835,"l":3.59,"n":20939,"o":3.8,"t":"2025-10-16T04:00:00Z","v":6775947,"vw":3.680947},{"c":3.41,"h":3.615,"l":3.36,"n":20306,"o":3.55,"t":"2025-10-17T04:00:00Z","v":5843074,"vw":3.439497},{"c":3.7,"h":3.705,"l":3.45,"n":19811,"o":3.47,"t":"2025-10-20T04:00:00Z","v":8482145,"vw":3.602669},{"c":4.21,"h":4.21,"l":3.6645,"n":32469,"o":3.68,"t":"2025-10-21T04:00:00Z","v":13138105,"vw":4.043103},{"c":4.15,"h":4.32,"l":3.9212,"n":39113,"o":4.13,"t":"2025-10-22T04:00:00Z","v":10738581,"vw":4.097159},{"c":4.39,"h":4.4,"l":4.085,"n":22010,"o":4.31,"t":"2025-10-23T04:00:00Z","v":7824752,"vw":4.300808},{"c":4.85,"h":4.87,"l":4.41,"n":31718,"o":4.42,"t":"2025-10-24T04:00:00Z","v":9601941,"vw":4.728993},{"c":5.04,"h":5.12,"l":4.82,"n":34756,"o":4.92,"t":"2025-10-27T04:00:00Z","v":8729747,"vw":4.992762},{"c":5.37,"h":5.445,"l":5.02,"n":33286,"o":5.04,"t":"2025-10-28T04:00:00Z","v":11414470,"vw":5.287864},{"c":5.26,"h":5.55,"l":5.11,"n":44809,"o":5.4,"t":"2025-10-29T04:00:00Z","v":18016565,"vw":5.342012},{"c":5.15,"h":5.4,"l":5.11,"n":27830,"o":5.11,"t":"2025-10-30T04:00:00Z","v":11450821,"vw":5.224356},{"c":5.22,"h":5.3265,"l":5.06,"n":24137,"o":5.12,"t":"2025-10-31T04:00:00Z","v":6916011,"vw":5.189692},{"c":5.17,"h":5.38,"l":5.1,"n":30731,"o":5.34,"t":"2025-11-03T05:00:00Z","v":7443612,"vw":5.191599},{"c":4.83,"h":5.19,"l":3.92,"n":67707,"o":5.15,"t":"2025-11-04T05:00:00Z","v":21050538,"vw":4.573834},{"c":4.92,"h":4.995,"l":4.52,"n":33059,"o":4.7,"t":"2025-11-05T05:00:00Z","v":6581033,"vw":4.758932},{"c":5.02,"h":5.17,"l":4.8,"n":32673,"o":4.87,"t":"2025-11-06T05:00:00Z","v":6222036,"vw":4.981404},{"c":4.73,"h":5.04,"l":4.45,"n":29882,"o":4.89,"t":"2025-11-07T05:00:00Z","v":6833028,"vw":4.645283},{"c":4.64,"h":4.87,"l":4.56,"n":22701,"o":4.81,"t":"2025-11-10T05:00:00Z","v":5425297,"vw":4.669151},{"c":4.98,"h":5.03,"l":4.53,"n":20052,"o":4.6,"t":"2025-11-11T05:00:00Z","v":4863077,"vw":4.879644},{"c":4.93,"h":5.15,"l":4.83,"n":27319,"o":5,"t":"2025-11-12T05:00:00Z","v":6539848,"vw":4.933784},{"c":4.69,"h":4.945,"l":4.66,"n":25366,"o":4.85,"t":"2025-11-13T05:00:00Z","v":5770534,"vw":4.753736},{"c":4.86,"h":5.35,"l":4.53,"n":45302,"o":4.57,"t":"2025-11-14T05:00:00Z","v":11448466,"vw":5.054445},{"c":4.67,"h":4.9125,"l":4.615,"n":25067,"o":4.81,"t":"2025-11-17T05:00:00Z","v":6985525,"vw":4.700708},{"c":4.8,"h":4.95,"l":4.59,"n":23856,"o":4.65,"t":"2025-11-18T05:00:00Z","v":5895769,"vw":4.782344},{"c":7.15,"h":7.35,"l":4.94,"n":251030,"o":4.99,"t":"2025-11-19T05:00:00Z","v":59110306,"vw":6.784063},{"c":7.01,"h":7.5,"l":6.85,"n":88892,"o":7.195,"t":"2025-11-20T05:00:00Z","v":20245471,"vw":7.10622},{"c":6.99,"h":7.14,"l":6.51,"n":54635,"o":6.94,"t":"2025-11-21T05:00:00Z","v":11224695,"vw":6.891883},{"c":7.41,"h":7.485,"l":7,"n":41490,"o":7.08,"t":"2025-11-24T05:00:00Z","v":9024381,"vw":7.361703},{"c":7.88,"h":7.93,"l":7.32,"n":34125,"o":7.47,"t":"2025-11-25T05:00:00Z","v":7724687,"vw":7.709272},{"c":8.01,"h":8.24,"l":7.82,"n":34511,"o":7.87,"t":"2025-11-26T05:00:00Z","v":6995751,"vw":8.025626},{"c":8.03,"h":8.14,"l":7.91,"n":13532,"o":8.12,"t":"2025-11-28T05:00:00Z","v":3191839,"vw":8.035262},{"c":7.88,"h":8.0351,"l":7.75,"n":27485,"o":7.93,"t":"2025-12-01T05:00:00Z","v":5164026,"vw":7.868662},{"c":7.47,"h":7.93,"l":7.455,"n":26394,"o":7.88,"t":"2025-12-02T05:00:00Z","v":4788357,"vw":7.616821},{"c":8.37,"h":8.385,"l":7.55,"n":35536,"o":7.7,"t":"2025-12-03T05:00:00Z","v":8494176,"vw":8.127449},{"c":8.31,"h":8.565,"l":8.11,"n":33339,"o":8.3,"t":"2025-12-04T05:00:00Z","v":7244893,"vw":8.414053},{"c":8.55,"h":8.7,"l":8.15,"n":31054,"o":8.33,"t":"2025-12-05T05:00:00Z","v":6080102,"vw":8.492253},{"c":8.58,"h":8.9523,"l":8.44,"n":38529,"o":8.765,"t":"2025-12-08T05:00:00Z","v":7571047,"vw":8.630576},{"c":8,"h":8.81,"l":7.995,"n":28121,"o":8.52,"t":"2025-12-09T05:00:00Z","v":5916518,"vw":8.237479},{"c":7.84,"h":8.05,"l":7.8,"n":32717,"o":7.94,"t":"2025-12-10T05:00:00Z","v":5995063,"vw":7.908516},{"c":8.27,"h":8.51,"l":7.98,"n":40399,"o":8.11,"t":"2025-12-11T05:00:00Z","v":7085171,"vw":8.310179},{"c":8.43,"h":8.55,"l":8,"n":30593,"o":8.21,"t":"2025-12-12T05:00:00Z","v":6074698,"vw":8.435151},{"c":8.51,"h":8.55,"l":8.24,"n":28873,"o":8.4,"t":"2025-12-15T05:00:00Z","v":4777317,"vw":8.454727},{"c":8.66,"h":8.8,"l":8.13,"n":33753,"o":8.45,"t":"2025-12-16T05:00:00Z","v":5566671,"vw":8.548312},{"c":8.52,"h":8.88,"l":8.41,"n":33898,"o":8.66,"t":"2025-12-17T05:00:00Z","v":5176730,"vw":8.603772},{"c":8.99,"h":9.08,"l":8.57,"n":32364,"o":8.61,"t":"2025-12-18T05:00:00Z","v":8869560,"vw":8.894033},{"c":9.44,"h":9.53,"l":9.01,"n":31505,"o":9.02,"t":"2025-12-19T05:00:00Z","v":8225742,"vw":9.349859},{"c":9.54,"h":9.75,"l":9.4,"n":33262,"o":9.52,"t":"2025-12-22T05:00:00Z","v":5691748,"vw":9.595803},{"c":9.34,"h":9.5391,"l":9.06,"n":39220,"o":9.4,"t":"2025-12-23T05:00:00Z","v":7587583,"vw":9.323078},{"c":9.52,"h":9.56,"l":9.2,"n":15752,"o":9.47,"t":"2025-12-24T05:00:00Z","v":2341949,"vw":9.358913},{"c":9.4,"h":9.56,"l":9.26,"n":19997,"o":9.54,"t":"2025-12-26T05:00:00Z","v":3602037,"vw":9.391721},{"c":9.06,"h":9.435,"l":8.885,"n":38023,"o":9.25,"t":"2025-12-29T05:00:00Z","v":6940751,"vw":9.095279},{"c":8.94,"h":9.1,"l":8.835,"n":25076,"o":9.04,"t":"2025-12-30T05:00:00Z","v":3790037,"vw":8.928196},{"c":8.96,"h":9.12,"l":8.87,"n":22571,"o":8.88,"t":"2025-12-31T05:00:00Z","v":3766760,"vw":9.004606},{"c":8.58,"h":9.03,"l":8.27,"n":32717,"o":8.97,"t":"2026-01-02T05:00:00Z","v":5326519,"vw":8.51832},{"c":8.59,"h":8.62,"l":8.035,"n":35188,"o":8.5,"t":"2026-01-05T05:00:00Z","v":5408451,"vw":8.34837},{"c":8.49,"h":8.69,"l":8.4,"n":23487,"o":8.65,"t":"2026-01-06T05:00:00Z","v":4015865,"vw":8.492792},{"c":8.84,"h":9.095,"l":8.5,"n":33745,"o":8.5,"t":"2026-01-07T05:00:00Z","v":6129594,"vw":8.849275},{"c":8.45,"h":8.8644,"l":8.35,"n":25956,"o":8.7,"t":"2026-01-08T05:00:00Z","v":4268638,"vw":8.569687},{"c":8.04,"h":8.525,"l":8.02,"n":32886,"o":8.4,"t":"2026-01-09T05:00:00Z","v":5775523,"vw":8.1895},{"c":6.46,"h":7.6998,"l":6.315,"n":75164,"o":7.69,"t":"2026-01-12T05:00:00Z","v":15595665,"vw":6.675767},{"c":6.55,"h":6.58,"l":6.0701,"n":43334,"o":6.54,"t":"2026-01-13T05:00:00Z","v":9949892,"vw":6.31639},{"c":6.31,"h":6.625,"l":6.21,"n":37517,"o":6.47,"t":"2026-01-14T05:00:00Z","v":7261129,"vw":6.376759},{"c":6.14,"h":6.47,"l":6.06,"n":32119,"o":6.43,"t":"2026-01-15T05:00:00Z","v":5529689,"vw":6.193301},{"c":5.85,"h":6.25,"l":5.8202,"n":27836,"o":6.21,"t":"2026-01-16T05:00:00Z","v":5400398,"vw":5.957446},{"c":6.01,"h":6.085,"l":5.6,"n":33156,"o":5.61,"t":"2026-01-20T05:00:00Z","v":10417188,"vw":5.91254},{"c":6.15,"h":6.25,"l":5.9,"n":30439,"o":6.065,"t":"2026-01-21T05:00:00Z","v":6274265,"vw":6.068424},{"c":5.91,"h":6.25,"l":5.855,"n":35365,"o":6.225,"t":"2026-01-22T05:00:00Z","v":8753761,"vw":6.00128},{"c":5.59,"h":6,"l":5.55,"n":26234,"o":5.92,"t":"2026-01-23T05:00:00Z","v":6021334,"vw":5.692348},{"c":5.5,"h":5.595,"l":5.435,"n":22656,"o":5.5,"t":"2026-01-26T05:00:00Z","v":3874779,"vw":5.507211},{"c":5.61,"h":5.72,"l":5.55,"n":18596,"o":5.61,"t":"2026-01-27T05:00:00Z","v":3579145,"vw":5.611037},{"c":5.3,"h":5.64,"l":5.27,"n":24432,"o":5.59,"t":"2026-01-28T05:00:00Z","v":5147407,"vw":5.372645},{"c":5.34,"h":5.4,"l":5.23,"n":22530,"o":5.3,"t":"2026-01-29T05:00:00Z","v":4808824,"vw":5.318283},{"c":5.24,"h":5.38,"l":5.12,"n":20057,"o":5.27,"t":"2026-01-30T05:00:00Z","v":4297798,"vw":5.238938},{"c":5.63,"h":5.63,"l":5.17,"n":24304,"o":5.24,"t":"2026-02-02T05:00:00Z","v":3866798,"vw":5.449922},{"c":5.9,"h":5.94,"l":5.54,"n":32707,"o":5.635,"t":"2026-02-03T05:00:00Z","v":5998248,"vw":5.784625},{"c":5.86,"h":6.015,"l":5.505,"n":36073,"o":5.9,"t":"2026-02-04T05:00:00Z","v":7231726,"vw":5.757722},{"c":5.62,"h":6.22,"l":5.6,"n":35550,"o":5.82,"t":"2026-02-05T05:00:00Z","v":6114472,"vw":5.78685},{"c":5.7,"h":6.15,"l":5.68,"n":34654,"o":5.82,"t":"2026-02-06T05:00:00Z","v":6339232,"vw":5.808601},{"c":5.64,"h":5.9181,"l":5.31,"n":29679,"o":5.72,"t":"2026-02-09T05:00:00Z","v":4703846,"vw":5.644003},{"c":5.71,"h":5.865,"l":5.62,"n":20812,"o":5.67,"t":"2026-02-10T05:00:00Z","v":5371409,"vw":5.777017},{"c":5.72,"h":5.745,"l":5.49,"n":15225,"o":5.64,"t":"2026-02-11T05:00:00Z","v":3643852,"vw":5.663642},{"c":5.79,"h":5.885,"l":5.515,"n":22783,"o":5.78,"t":"2026-02-12T05:00:00Z","v":4144787,"vw":5.713169},{"c":5.77,"h":6.05,"l":5.71,"n":17744,"o":5.85,"t":"2026-02-13T05:00:00Z","v":2506579,"vw":5.848087},{"c":5.88,"h":5.95,"l":5.64,"n":18832,"o":5.69,"t":"2026-02-17T05:00:00Z","v":4003466,"vw":5.84083},{"c":5.77,"h":6,"l":5.7,"n":19878,"o":5.8,"t":"2026-02-18T05:00:00Z","v":4186645,"vw":5.814737},{"c":5.48,"h":5.76,"l":5.42,"n":24631,"o":5.7,"t":"2026-02-19T05:00:00Z","v":5806927,"vw":5.49837},{"c":5.44,"h":5.59,"l":5.35,"n":24439,"o":5.42,"t":"2026-02-20T05:00:00Z","v":3775007,"vw":5.467376},{"c":5.46,"h":5.62,"l":5.32,"n":19199,"o":5.4,"t":"2026-02-23T05:00:00Z","v":3279502,"vw":5.432958},{"c":5.64,"h":5.76,"l":5.35,"n":22543,"o":5.51,"t":"2026-02-24T05:00:00Z","v":4836500,"vw":5.631708},{"c":5.56,"h":5.805,"l":5.52,"n":19860,"o":5.76,"t":"2026-02-25T05:00:00Z","v":3348977,"vw":5.603486},{"c":5.8,"h":5.82,"l":5.47,"n":25033,"o":5.55,"t":"2026-02-26T05:00:00Z","v":3554396,"vw":5.67458},{"c":5.91,"h":5.92,"l":5.62,"n":25194,"o":5.67,"t":"2026-02-27T05:00:00Z","v":5996123,"vw":5.846418},{"c":5.84,"h":5.87,"l":5.525,"n":29005,"o":5.7,"t":"2026-03-02T05:00:00Z","v":6175208,"vw":5.768647},{"c":4.36,"h":4.82,"l":4.16,"n":63147,"o":4.81,"t":"2026-03-03T05:00:00Z","v":18324765,"vw":4.387316},{"c":4.74,"h":4.79,"l":4.26,"n":31160,"o":4.42,"t":"2026-03-04T05:00:00Z","v":7580000,"vw":4.586781},{"c":4.57,"h":4.73,"l":4.45,"n":34953,"o":4.62,"t":"2026-03-05T05:00:00Z","v":8348083,"vw":4.57006},{"c":4.59,"h":4.73,"l":4.4301,"n":29429,"o":4.45,"t":"2026-03-06T05:00:00Z","v":6331345,"vw":4.611941},{"c":4.73,"h":4.795,"l":4.43,"n":30398,"o":4.47,"t":"2026-03-09T04:00:00Z","v":6665223,"vw":4.67486},{"c":4.69,"h":4.82,"l":4.65,"n":21150,"o":4.71,"t":"2026-03-10T04:00:00Z","v":4000043,"vw":4.71458},{"c":4.59,"h":4.74,"l":4.535,"n":23332,"o":4.65,"t":"2026-03-11T04:00:00Z","v":4765108,"vw":4.605894},{"c":4.37,"h":4.5,"l":4.315,"n":23993,"o":4.46,"t":"2026-03-12T04:00:00Z","v":3560254,"vw":4.379292},{"c":4.44,"h":4.565,"l":4.31,"n":20109,"o":4.41,"t":"2026-03-13T04:00:00Z","v":3711432,"vw":4.432451},{"c":4.5,"h":4.63,"l":4.44,"n":17770,"o":4.53,"t":"2026-03-16T04:00:00Z","v":2686578,"vw":4.513607},{"c":4.4,"h":4.6,"l":4.34,"n":19924,"o":4.52,"t":"2026-03-17T04:00:00Z","v":3329876,"vw":4.400882},{"c":4.28,"h":4.3698,"l":4.25,"n":18640,"o":4.31,"t":"2026-03-18T04:00:00Z","v":2779978,"vw":4.294926},{"c":4.26,"h":4.32,"l":4.125,"n":26985,"o":4.15,"t":"2026-03-19T04:00:00Z","v":3564364,"vw":4.220537},{"c":4.22,"h":4.376,"l":4.15,"n":31995,"o":4.26,"t":"2026-03-20T04:00:00Z","v":7275741,"vw":4.259739},{"c":4.35,"h":4.47,"l":4.195,"n":23934,"o":4.39,"t":"2026-03-23T04:00:00Z","v":4444745,"vw":4.347982},{"c":4.28,"h":4.35,"l":4.18,"n":19395,"o":4.23,"t":"2026-03-24T04:00:00Z","v":2877600,"vw":4.289004},{"c":4.38,"h":4.47,"l":4.365,"n":20273,"o":4.41,"t":"2026-03-25T04:00:00Z","v":2539747,"vw":4.401789},{"c":4.42,"h":4.47,"l":4.25,"n":17635,"o":4.26,"t":"2026-03-26T04:00:00Z","v":2296815,"vw":4.407019},{"c":4.25,"h":4.59,"l":4.21,"n":23002,"o":4.37,"t":"2026-03-27T04:00:00Z","v":4154774,"vw":4.315728},{"c":4.05,"h":4.315,"l":4.045,"n":21355,"o":4.25,"t":"2026-03-30T04:00:00Z","v":3546478,"vw":4.142857},{"c":4.29,"h":4.3,"l":4.12,"n":19233,"o":4.17,"t":"2026-03-31T04:00:00Z","v":4234480,"vw":4.246027},{"c":4.51,"h":4.58,"l":4.38,"n":19418,"o":4.38,"t":"2026-04-01T04:00:00Z","v":3056738,"vw":4.513736},{"c":4.41,"h":4.605,"l":4.41,"n":18455,"o":4.46,"t":"2026-04-02T04:00:00Z","v":2413721,"vw":4.467563},{"c":4.45,"h":4.6482,"l":4.435,"n":19545,"o":4.53,"t":"2026-04-06T04:00:00Z","v":3083071,"vw":4.506383},{"c":4.51,"h":4.52,"l":4.24,"n":19133,"o":4.36,"t":"2026-04-07T04:00:00Z","v":2842817,"vw":4.411909},{"c":4.53,"h":4.82,"l":4.455,"n":14111,"o":4.75,"t":"2026-04-08T04:00:00Z","v":3394850,"vw":4.545989},{"c":4.63,"h":4.65,"l":4.43,"n":13175,"o":4.43,"t":"2026-04-09T04:00:00Z","v":1973729,"vw":4.578265},{"c":4.6,"h":4.6529,"l":4.375,"n":22818,"o":4.65,"t":"2026-04-10T04:00:00Z","v":3566784,"vw":4.507419},{"c":4.7,"h":4.75,"l":4.5,"n":15943,"o":4.5,"t":"2026-04-13T04:00:00Z","v":1957818,"vw":4.686256},{"c":4.85,"h":4.91,"l":4.72,"n":15726,"o":4.75,"t":"2026-04-14T04:00:00Z","v":2341592,"vw":4.818447},{"c":4.82,"h":4.93,"l":4.77,"n":14630,"o":4.86,"t":"2026-04-15T04:00:00Z","v":1821310,"vw":4.823945},{"c":4.81,"h":4.88,"l":4.62,"n":19006,"o":4.88,"t":"2026-04-16T04:00:00Z","v":4548583,"vw":4.735209},{"c":5.08,"h":5.1,"l":4.85,"n":15047,"o":4.9,"t":"2026-04-17T04:00:00Z","v":2720707,"vw":5.009205},{"c":5.12,"h":5.18,"l":4.89,"n":21407,"o":5.02,"t":"2026-04-20T04:00:00Z","v":3795129,"vw":5.071747},{"c":5.11,"h":5.25,"l":5.03,"n":21732,"o":5.14,"t":"2026-04-21T04:00:00Z","v":3590567,"vw":5.129531},{"c":5.12,"h":5.29,"l":5.085,"n":16158,"o":5.26,"t":"2026-04-22T04:00:00Z","v":2517169,"vw":5.149656},{"c":5.04,"h":5.2298,"l":4.98,"n":15283,"o":5.13,"t":"2026-04-23T04:00:00Z","v":2151760,"vw":5.085343},{"c":4.89,"h":5.13,"l":4.75,"n":20061,"o":5.05,"t":"2026-04-24T04:00:00Z","v":4236210,"vw":4.894978},{"c":4.56,"h":5.15,"l":4.545,"n":27396,"o":4.87,"t":"2026-04-27T04:00:00Z","v":6550290,"vw":4.792224},{"c":4.56,"h":4.62,"l":4.46,"n":23417,"o":4.59,"t":"2026-04-28T04:00:00Z","v":4564263,"vw":4.536367},{"c":4.34,"h":4.52,"l":4.215,"n":19597,"o":4.5,"t":"2026-04-29T04:00:00Z","v":3298030,"vw":4.310335},{"c":4.45,"h":4.49,"l":4.325,"n":20214,"o":4.41,"t":"2026-04-30T04:00:00Z","v":4805774,"vw":4.422237},{"c":4.49,"h":4.53,"l":4.38,"n":18597,"o":4.45,"t":"2026-05-01T04:00:00Z","v":2643651,"vw":4.472404},{"c":4.41,"h":4.84,"l":4.39,"n":37942,"o":4.48,"t":"2026-05-04T04:00:00Z","v":7837592,"vw":4.614429},{"c":4.83,"h":4.85,"l":4.12,"n":45617,"o":4.37,"t":"2026-05-05T04:00:00Z","v":10891177,"vw":4.679392},{"c":5.04,"h":5.17,"l":4.81,"n":33077,"o":4.95,"t":"2026-05-06T04:00:00Z","v":6331969,"vw":4.978051},{"c":4.81,"h":5.14,"l":4.72,"n":24718,"o":5.05,"t":"2026-05-07T04:00:00Z","v":4432521,"vw":4.877105},{"c":4.79,"h":4.91,"l":4.7,"n":15796,"o":4.82,"t":"2026-05-08T04:00:00Z","v":2918464,"vw":4.790836},{"c":4.76,"h":4.86,"l":4.71,"n":14470,"o":4.71,"t":"2026-05-11T04:00:00Z","v":2779952,"vw":4.794869},{"c":4.84,"h":4.88,"l":4.66,"n":16917,"o":4.75,"t":"2026-05-12T04:00:00Z","v":2540789,"vw":4.77753},{"c":4.78,"h":4.865,"l":4.7,"n":22041,"o":4.84,"t":"2026-05-13T04:00:00Z","v":5395177,"vw":4.762399},{"c":4.72,"h":4.9041,"l":4.665,"n":20952,"o":4.82,"t":"2026-05-14T04:00:00Z","v":3077536,"vw":4.734627},{"c":4.32,"h":4.68,"l":4.26,"n":26220,"o":4.61,"t":"2026-05-15T04:00:00Z","v":8030809,"vw":4.423097},{"c":4.21,"h":4.41,"l":4.19,"n":22774,"o":4.32,"t":"2026-05-18T04:00:00Z","v":4623266,"vw":4.290074},{"c":4.24,"h":4.28,"l":4.07,"n":25410,"o":4.2,"t":"2026-05-19T04:00:00Z","v":4538544,"vw":4.179009},{"c":4.51,"h":4.57,"l":4.235,"n":27136,"o":4.3,"t":"2026-05-20T04:00:00Z","v":4824363,"vw":4.433164},{"c":4.79,"h":4.83,"l":4.35,"n":21029,"o":4.38,"t":"2026-05-21T04:00:00Z","v":4095044,"vw":4.660912},{"c":4.72,"h":4.89,"l":4.63,"n":18657,"o":4.83,"t":"2026-05-22T04:00:00Z","v":4196832,"vw":4.71681},{"c":4.69,"h":4.7999,"l":4.63,"n":19589,"o":4.75,"t":"2026-05-26T04:00:00Z","v":2719708,"vw":4.692103},{"c":4.74,"h":5.03,"l":4.67,"n":16247,"o":4.73,"t":"2026-05-27T04:00:00Z","v":3020168,"vw":4.880768},{"c":4.75,"h":4.7909,"l":4.635,"n":12120,"o":4.74,"t":"2026-05-28T04:00:00Z","v":1437337,"vw":4.70725},{"c":4.78,"h":4.78,"l":4.62,"n":14006,"o":4.72,"t":"2026-05-29T04:00:00Z","v":4203163,"vw":4.736364},{"c":4.96,"h":5.01,"l":4.7,"n":28861,"o":4.71,"t":"2026-06-01T04:00:00Z","v":5960633,"vw":4.893913},{"c":4.9,"h":4.98,"l":4.69,"n":23700,"o":4.95,"t":"2026-06-02T04:00:00Z","v":4300983,"vw":4.850893},{"c":4.72,"h":4.85,"l":4.59,"n":18722,"o":4.85,"t":"2026-06-03T04:00:00Z","v":3230626,"vw":4.684613},{"c":5.17,"h":5.415,"l":4.72,"n":31297,"o":4.76,"t":"2026-06-04T04:00:00Z","v":6720415,"vw":5.238091},{"c":4.82,"h":5.14,"l":4.72,"n":18831,"o":5.1,"t":"2026-06-05T04:00:00Z","v":3476174,"vw":4.83622},{"c":4.8,"h":4.96,"l":4.77,"n":17128,"o":4.91,"t":"2026-06-08T04:00:00Z","v":2964986,"vw":4.84853},{"c":4.93,"h":5.64,"l":4.57,"n":44016,"o":5.08,"t":"2026-06-09T04:00:00Z","v":9709008,"vw":4.976349},{"c":4.58,"h":4.96,"l":4.52,"n":31775,"o":4.84,"t":"2026-06-10T04:00:00Z","v":6614570,"vw":4.664337},{"c":4.76,"h":4.805,"l":4.45,"n":21311,"o":4.55,"t":"2026-06-11T04:00:00Z","v":3457442,"vw":4.705556},{"c":4.92,"h":5.21,"l":4.86,"n":24666,"o":4.86,"t":"2026-06-12T04:00:00Z","v":5250543,"vw":4.998374},{"c":5.14,"h":5.165,"l":4.87,"n":21336,"o":5.04,"t":"2026-06-15T04:00:00Z","v":4183962,"vw":5.01942},{"c":5.12,"h":5.259,"l":5.035,"n":20141,"o":5.15,"t":"2026-06-16T04:00:00Z","v":3625196,"vw":5.146648},{"c":5.33,"h":5.355,"l":5.105,"n":21442,"o":5.16,"t":"2026-06-17T04:00:00Z","v":5416939,"vw":5.24479},{"c":5.56,"h":5.575,"l":5.33,"n":18694,"o":5.44,"t":"2026-06-18T04:00:00Z","v":4730353,"vw":5.483299},{"c":5.76,"h":5.875,"l":5.61,"n":23069,"o":5.64,"t":"2026-06-22T04:00:00Z","v":4159360,"vw":5.767019},{"c":6.04,"h":6.09,"l":5.66,"n":28318,"o":5.71,"t":"2026-06-23T04:00:00Z","v":4604854,"vw":5.989632},{"c":6.46,"h":6.6,"l":6.08,"n":45437,"o":6.08,"t":"2026-06-24T04:00:00Z","v":9429273,"vw":6.457727},{"c":5.81,"h":6.175,"l":5.48,"n":85042,"o":5.62,"t":"2026-06-25T04:00:00Z","v":24845620,"vw":5.888234},{"c":5.65,"h":6.075,"l":5.5,"n":62833,"o":5.8,"t":"2026-06-26T04:00:00Z","v":35238355,"vw":5.634424},{"c":5.61,"h":5.65,"l":5.39,"n":36526,"o":5.61,"t":"2026-06-29T04:00:00Z","v":10719173,"vw":5.552826},{"c":5.68,"h":5.9555,"l":5.57,"n":44526,"o":5.67,"t":"2026-06-30T04:00:00Z","v":14474202,"vw":5.761169},{"c":5.42,"h":5.915,"l":5.33,"n":38227,"o":5.68,"t":"2026-07-01T04:00:00Z","v":8356983,"vw":5.476305},{"c":5.7,"h":5.72,"l":5.39,"n":33907,"o":5.42,"t":"2026-07-02T04:00:00Z","v":6332102,"vw":5.624587},{"c":5.6,"h":5.935,"l":5.55,"n":27828,"o":5.77,"t":"2026-07-06T04:00:00Z","v":5518821,"vw":5.701773},{"c":5.67,"h":5.89,"l":5.52,"n":32937,"o":5.68,"t":"2026-07-07T04:00:00Z","v":7144171,"vw":5.689202},{"c":5.87,"h":5.91,"l":5.4801,"n":41891,"o":5.54,"t":"2026-07-08T04:00:00Z","v":10530086,"vw":5.716773},{"c":6.11,"h":6.275,"l":5.865,"n":43238,"o":5.92,"t":"2026-07-09T04:00:00Z","v":8861420,"vw":6.092387},{"c":5.81,"h":6.12,"l":5.81,"n":31784,"o":6.1,"t":"2026-07-10T04:00:00Z","v":6088033,"vw":5.911535},{"c":5.77,"h":5.79,"l":5.565,"n":25421,"o":5.71,"t":"2026-07-13T04:00:00Z","v":4641182,"vw":5.694771},{"c":5.9,"h":6.115,"l":5.743,"n":29454,"o":5.79,"t":"2026-07-14T04:00:00Z","v":7294772,"vw":5.920014},{"c":5.9,"h":6,"l":5.77,"n":25988,"o":5.94,"t":"2026-07-15T04:00:00Z","v":4541021,"vw":5.85746},{"c":5.64,"h":5.88,"l":5.61,"n":24215,"o":5.83,"t":"2026-07-16T04:00:00Z","v":4011173,"vw":5.713784},{"c":5.8,"h":5.85,"l":5.34,"n":25799,"o":5.55,"t":"2026-07-17T04:00:00Z","v":3605455,"vw":5.711389},{"c":6.26,"h":6.52,"l":5.87,"n":55981,"o":5.87,"t":"2026-07-20T04:00:00Z","v":11945204,"vw":6.313796},{"c":6.43,"h":6.625,"l":6.15,"n":33345,"o":6.33,"t":"2026-07-21T04:00:00Z","v":7423446,"vw":6.452708},{"c":6.55,"h":6.58,"l":6.025,"n":39268,"o":6.3,"t":"2026-07-22T04:00:00Z","v":7707066,"vw":6.319241},{"c":6.49,"h":6.59,"l":6.28,"n":31070,"o":6.42,"t":"2026-07-23T04:00:00Z","v":4261754,"vw":6.468223},{"c":6.42,"h":6.61,"l":6.3,"n":32223,"o":6.5,"t":"2026-07-24T04:00:00Z","v":6138112,"vw":6.446417},{"c":6.66,"h":6.795,"l":6.53,"n":35792,"o":6.605,"t":"2026-07-27T04:00:00Z","v":6027049,"vw":6.649207},{"c":6.69,"h":6.7272,"l":6.41,"n":29600,"o":6.66,"t":"2026-07-28T04:00:00Z","v":5382072,"vw":6.587556},{"c":6.59,"h":6.77,"l":6.39,"n":43850,"o":6.64,"t":"2026-07-29T04:00:00Z","v":6883302,"vw":6.563917},{"c":6.7,"h":6.75,"l":6.415,"n":34369,"o":6.49,"t":"2026-07-30T04:00:00Z","v":5372204,"vw":6.628975},{"c":6.33,"h":6.69,"l":6.295,"n":29123,"o":6.68,"t":"2026-07-31T04:00:00Z","v":4888253,"vw":6.37682},{"c":6.16,"h":6.42,"l":6.075,"n":34587,"o":6.36,"t":"2026-08-03T04:00:00Z","v":5569501,"vw":6.252714},{"c":6.44,"h":6.535,"l":6.21,"n":35679,"o":6.26,"t":"2026-08-04T04:00:00Z","v":4651158,"vw":6.426936},{"c":6.37,"h":6.57,"l":6.34,"n":41648,"o":6.49,"t":"2026-08-05T04:00:00Z","v":5493542,"vw":6.422164},{"c":6.11,"h":6.63,"l":6.01,"n":53660,"o":6.06,"t":"2026-08-06T04:00:00Z","v":8392672,"vw":6.278801},{"c":6.6,"h":6.635,"l":6.2063,"n":35041,"o":6.3,"t":"2026-08-07T04:00:00Z","v":5777390,"vw":6.506554},{"c":6.6,"h":6.62,"l":6.37,"n":33400,"o":6.6,"t":"2026-08-10T04:00:00Z","v":4838751,"vw":6.525189},{"c":6.37,"h":6.62,"l":6.37,"n":26573,"o":6.6,"t":"2026-08-11T04:00:00Z","v":4125032,"vw":6.48567},{"c":6.42,"h":6.475,"l":6.315,"n":22370,"o":6.42,"t":"2026-08-12T04:00:00Z","v":2584792,"vw":6.395834},{"c":6.1,"h":6.49,"l":6.075,"n":27777,"o":6.47,"t":"2026-08-13T04:00:00Z","v":5199729,"vw":6.203969},{"c":6.22,"h":6.28,"l":5.88,"n":40444,"o":6.02,"t":"2026-08-14T04:00:00Z","v":13308713,"vw":6.121013},{"c":6.48,"h":6.6,"l":6.13,"n":26361,"o":6.13,"t":"2026-08-17T04:00:00Z","v":5054690,"vw":6.454965},{"c":6.96,"h":6.96,"l":6.44,"n":34755,"o":6.57,"t":"2026-08-18T04:00:00Z","v":6993711,"vw":6.745898},{"c":7.26,"h":7.58,"l":7.02,"n":53741,"o":7.16,"t":"2026-08-19T04:00:00Z","v":11552463,"vw":7.333897},{"c":6.83,"h":7.31,"l":6.76,"n":28243,"o":7.31,"t":"2026-08-20T04:00:00Z","v":5312573,"vw":6.915235},{"c":6.93,"h":7.09,"l":6.88,"n":30271,"o":6.98,"t":"2026-08-21T04:00:00Z","v":6044510,"vw":6.985849},{"c":6.76,"h":6.97,"l":6.66,"n":20430,"o":6.82,"t":"2026-08-24T04:00:00Z","v":3013898,"vw":6.777172},{"c":7.1,"h":7.13,"l":6.855,"n":20293,"o":6.93,"t":"2026-08-25T04:00:00Z","v":4154826,"vw":7.013032},{"c":6.96,"h":7.12,"l":6.91,"n":18783,"o":7.09,"t":"2026-08-26T04:00:00Z","v":3438129,"vw":6.996312},{"c":6.99,"h":7.18,"l":6.88,"n":19280,"o":6.91,"t":"2026-08-27T04:00:00Z","v":3526471,"vw":7.025176},{"c":6.66,"h":6.9956,"l":6.625,"n":19767,"o":6.9,"t":"2026-08-28T04:00:00Z","v":3662100,"vw":6.729776},{"c":6.66,"h":6.7528,"l":6.485,"n":20078,"o":6.695,"t":"2026-08-31T04:00:00Z","v":3200115,"vw":6.608962},{"c":6.64,"h":6.95,"l":6.58,"n":26195,"o":6.6,"t":"2026-09-01T04:00:00Z","v":4836413,"vw":6.742729},{"c":6.93,"h":6.97,"l":6.69,"n":28530,"o":6.75,"t":"2026-09-02T04:00:00Z","v":4992302,"vw":6.841925},{"c":6.77,"h":7.1301,"l":6.65,"n":24463,"o":7.03,"t":"2026-09-03T04:00:00Z","v":5272653,"vw":6.773794},{"c":6.81,"h":6.87,"l":6.72,"n":19032,"o":6.78,"t":"2026-09-04T04:00:00Z","v":3755278,"vw":6.807035},{"c":6.61,"h":6.746,"l":6.58,"n":16509,"o":6.69,"t":"2026-09-08T04:00:00Z","v":2541835,"vw":6.647575},{"c":6.52,"h":6.715,"l":6.5,"n":18885,"o":6.55,"t":"2026-09-09T04:00:00Z","v":2611503,"vw":6.557228},{"c":6.28,"h":6.45,"l":6.17,"n":21452,"o":6.44,"t":"2026-09-10T04:00:00Z","v":7974478,"vw":6.282447},{"c":6.07,"h":6.39,"l":5.95,"n":22948,"o":6.36,"t":"2026-09-11T04:00:00Z","v":4316957,"vw":6.086097},{"c":5.94,"h":6.135,"l":5.77,"n":30526,"o":5.9,"t":"2026-09-14T04:00:00Z","v":10018820,"vw":5.963265},{"c":5.8,"h":5.91,"l":5.63,"n":31703,"o":5.9,"t":"2026-09-15T04:00:00Z","v":7052389,"vw":5.725943},{"c":5.78,"h":5.82,"l":5.655,"n":19757,"o":5.8,"t":"2026-09-16T04:00:00Z","v":2778692,"vw":5.745095},{"c":6.07,"h":6.16,"l":5.92,"n":24793,"o":5.96,"t":"2026-09-17T04:00:00Z","v":5730409,"vw":6.077151},{"c":5.85,"h":6.18,"l":5.82,"n":19115,"o":6.15,"t":"2026-09-18T04:00:00Z","v":4431186,"vw":5.934694},{"c":6.07,"h":6.105,"l":5.8596,"n":15176,"o":6,"t":"2026-09-21T04:00:00Z","v":3017702,"vw":6.028639},{"c":6.1,"h":6.26,"l":5.955,"n":23522,"o":6.26,"t":"2026-09-22T04:00:00Z","v":4322277,"vw":6.075838},{"c":5.71,"h":6.07,"l":5.69,"n":21989,"o":6.07,"t":"2026-09-23T04:00:00Z","v":4604597,"vw":5.81613},{"c":5.73,"h":5.78,"l":5.535,"n":26400,"o":5.69,"t":"2026-09-24T04:00:00Z","v":5693091,"vw":5.660752},{"c":5.74,"h":5.825,"l":5.67,"n":17305,"o":5.73,"t":"2026-09-25T04:00:00Z","v":2811857,"vw":5.757742},{"c":5.6,"h":5.68,"l":5.48,"n":25116,"o":5.68,"t":"2026-09-28T04:00:00Z","v":4587952,"vw":5.590405},{"c":5.62,"h":5.69,"l":5.54,"n":20179,"o":5.59,"t":"2026-09-29T04:00:00Z","v":3068412,"vw":5.621079},{"c":5.6,"h":5.825,"l":5.59,"n":23029,"o":5.81,"t":"2026-09-30T04:00:00Z","v":5549518,"vw":5.686702},{"c":5.56,"h":5.616,"l":5.452,"n":19257,"o":5.57,"t":"2026-10-01T04:00:00Z","v":3471301,"vw":5.547435},{"c":5.14,"h":5.66,"l":5.03,"n":48932,"o":5.66,"t":"2026-10-02T04:00:00Z","v":14830332,"vw":5.270533},{"c":4.95,"h":5.16,"l":4.85,"n":38091,"o":5.12,"t":"2026-10-05T04:00:00Z","v":9965695,"vw":4.959769},{"c":4.88,"h":4.97,"l":4.73,"n":27657,"o":4.96,"t":"2026-10-06T04:00:00Z","v":6653936,"vw":4.843659},{"c":4.86,"h":4.95,"l":4.79,"n":22034,"o":4.81,"t":"2026-10-07T04:00:00Z","v":5449530,"vw":4.858258},{"c":4.95,"h":4.98,"l":4.625,"n":27596,"o":4.8,"t":"2026-10-08T04:00:00Z","v":9290040,"vw":4.846054},{"c":5,"h":5.06,"l":4.87,"n":17187,"o":4.95,"t":"2026-10-09T04:00:00Z","v":2957097,"vw":4.982096},{"c":4.9,"h":5.005,"l":4.88,"n":16747,"o":4.96,"t":"2026-10-12T04:00:00Z","v":3183090,"vw":4.911586},{"c":4.72,"h":4.92,"l":4.71,"n":23097,"o":4.86,"t":"2026-10-13T04:00:00Z","v":7608302,"vw":4.788279},{"c":4.68,"h":4.8,"l":4.61,"n":19701,"o":4.66,"t":"2026-10-14T04:00:00Z","v":3780146,"vw":4.713023},{"c":4.75,"h":4.855,"l":4.67,"n":18698,"o":4.74,"t":"2026-10-15T04:00:00Z","v":4823099,"vw":4.754365},{"c":4.45,"h":4.76,"l":4.42,"n":20712,"o":4.75,"t":"2026-10-16T04:00:00Z","v":4473438,"vw":4.508026},{"c":4.48,"h":4.6,"l":4.345,"n":18062,"o":4.48,"t":"2026-10-19T04:00:00Z","v":4223423,"vw":4.441095},{"c":4.77,"h":4.82,"l":4.46,"n":24885,"o":4.51,"t":"2026-10-20T04:00:00Z","v":6853201,"vw":4.709883},{"c":4.85,"h":4.96,"l":4.72,"n":23553,"o":4.77,"t":"2026-10-21T04:00:00Z","v":4503478,"vw":4.870976},{"c":4.7,"h":4.91,"l":4.655,"n":25020,"o":4.83,"t":"2026-10-22T04:00:00Z","v":5805163,"vw":4.76093}],"volatilityBars":[{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-09-21T08:00:00Z","v":205,"vw":5.9},{"c":5.86,"h":6.2,"l":5.86,"n":11,"o":6.2,"t":"2026-09-21T09:30:00Z","v":498,"vw":6.040602},{"c":5.91,"h":6.0295,"l":5.91,"n":5,"o":6.0295,"t":"2026-09-21T11:30:00Z","v":1450,"vw":5.923414},{"c":5.98,"h":5.98,"l":5.98,"n":2,"o":5.98,"t":"2026-09-21T12:30:00Z","v":134,"vw":5.98},{"c":6.02,"h":6.02,"l":6.01,"n":5,"o":6.02,"t":"2026-09-21T13:15:00Z","v":1721,"vw":6.019417},{"c":5.92,"h":6,"l":5.8596,"n":591,"o":6,"t":"2026-09-21T13:30:00Z","v":90504,"vw":5.928794},{"c":6.03,"h":6.07,"l":5.904,"n":806,"o":5.92,"t":"2026-09-21T13:45:00Z","v":125569,"vw":6.008258},{"c":5.985,"h":6.08,"l":5.97,"n":1009,"o":6.035,"t":"2026-09-21T14:00:00Z","v":173116,"vw":6.021382},{"c":6.025,"h":6.06,"l":5.975,"n":1068,"o":5.985,"t":"2026-09-21T14:15:00Z","v":465141,"vw":6.005316},{"c":6.055,"h":6.07,"l":6.025,"n":573,"o":6.025,"t":"2026-09-21T14:30:00Z","v":56166,"vw":6.047235},{"c":6.0502,"h":6.065,"l":6.04,"n":556,"o":6.055,"t":"2026-09-21T14:45:00Z","v":114092,"vw":6.051709},{"c":6.055,"h":6.06,"l":6.0398,"n":454,"o":6.055,"t":"2026-09-21T15:00:00Z","v":51078,"vw":6.049807},{"c":6.025,"h":6.06,"l":6.025,"n":385,"o":6.055,"t":"2026-09-21T15:15:00Z","v":39400,"vw":6.048058},{"c":6.025,"h":6.03,"l":6.01,"n":338,"o":6.025,"t":"2026-09-21T15:30:00Z","v":37220,"vw":6.018364},{"c":6.015,"h":6.025,"l":6.01,"n":452,"o":6.025,"t":"2026-09-21T15:45:00Z","v":38513,"vw":6.019704},{"c":5.975,"h":6.0199,"l":5.97,"n":568,"o":6.015,"t":"2026-09-21T16:00:00Z","v":53614,"vw":6.002157},{"c":5.96,"h":5.98,"l":5.95,"n":375,"o":5.98,"t":"2026-09-21T16:15:00Z","v":85174,"vw":5.955233},{"c":5.975,"h":5.985,"l":5.96,"n":387,"o":5.96,"t":"2026-09-21T16:30:00Z","v":41677,"vw":5.975918},{"c":5.96,"h":5.97,"l":5.955,"n":436,"o":5.97,"t":"2026-09-21T16:45:00Z","v":61915,"vw":5.9622},{"c":5.965,"h":5.985,"l":5.96,"n":395,"o":5.965,"t":"2026-09-21T17:00:00Z","v":58333,"vw":5.969891},{"c":5.965,"h":5.9769,"l":5.96,"n":310,"o":5.96,"t":"2026-09-21T17:15:00Z","v":33578,"vw":5.970809},{"c":5.97,"h":5.97,"l":5.96,"n":296,"o":5.965,"t":"2026-09-21T17:30:00Z","v":22510,"vw":5.964981},{"c":5.975,"h":5.98,"l":5.9602,"n":343,"o":5.97,"t":"2026-09-21T17:45:00Z","v":33076,"vw":5.970217},{"c":6.005,"h":6.02,"l":5.97,"n":490,"o":5.975,"t":"2026-09-21T18:00:00Z","v":51081,"vw":5.998322},{"c":6.015,"h":6.02,"l":6.0001,"n":280,"o":6.005,"t":"2026-09-21T18:15:00Z","v":31545,"vw":6.010605},{"c":6.02,"h":6.02,"l":6,"n":425,"o":6.015,"t":"2026-09-21T18:30:00Z","v":42084,"vw":6.009833},{"c":6.015,"h":6.02,"l":6.01,"n":317,"o":6.015,"t":"2026-09-21T18:45:00Z","v":25990,"vw":6.016067},{"c":6.015,"h":6.03,"l":6.005,"n":487,"o":6.015,"t":"2026-09-21T19:00:00Z","v":76914,"vw":6.014908},{"c":6.04,"h":6.04,"l":6.015,"n":588,"o":6.015,"t":"2026-09-21T19:15:00Z","v":84606,"vw":6.027783},{"c":6.055,"h":6.06,"l":6.03,"n":557,"o":6.03,"t":"2026-09-21T19:30:00Z","v":55762,"vw":6.044572},{"c":6.05,"h":6.105,"l":6.04,"n":2178,"o":6.0551,"t":"2026-09-21T19:45:00Z","v":418466,"vw":6.077188},{"c":6.07,"h":6.07,"l":6.07,"n":24,"o":6.07,"t":"2026-09-21T20:00:00Z","v":630525,"vw":6.07},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-21T20:15:00Z","v":100,"vw":5.95},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-09-21T20:30:00Z","v":1250,"vw":6},{"c":5.8416,"h":5.8416,"l":5.8416,"n":1,"o":5.8416,"t":"2026-09-21T20:45:00Z","v":2700,"vw":5.8416},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-21T21:15:00Z","v":100,"vw":6.06},{"c":5.95,"h":6.0594,"l":5.95,"n":2,"o":6.0594,"t":"2026-09-21T22:30:00Z","v":200,"vw":6.0047},{"c":6,"h":6,"l":6,"n":13,"o":6,"t":"2026-09-21T23:30:00Z","v":662,"vw":6},{"c":6.08,"h":6.08,"l":6.08,"n":27,"o":6.08,"t":"2026-09-22T08:15:00Z","v":238,"vw":6.08},{"c":6.1,"h":6.1,"l":6.06,"n":4,"o":6.06,"t":"2026-09-22T13:00:00Z","v":1149,"vw":6.082613},{"c":6.065,"h":6.26,"l":6.01,"n":671,"o":6.26,"t":"2026-09-22T13:30:00Z","v":133786,"vw":6.084263},{"c":6.075,"h":6.105,"l":6.05,"n":982,"o":6.065,"t":"2026-09-22T13:45:00Z","v":153996,"vw":6.078471},{"c":6.0614,"h":6.105,"l":6.05,"n":1325,"o":6.07,"t":"2026-09-22T14:00:00Z","v":204448,"vw":6.080805},{"c":5.975,"h":6.06,"l":5.96,"n":1057,"o":6.06,"t":"2026-09-22T14:15:00Z","v":105297,"vw":6.002291},{"c":5.985,"h":6.015,"l":5.955,"n":1300,"o":5.97,"t":"2026-09-22T14:30:00Z","v":162685,"vw":5.990583},{"c":6.045,"h":6.07,"l":5.97,"n":1478,"o":5.985,"t":"2026-09-22T14:45:00Z","v":227737,"vw":6.021775},{"c":6.095,"h":6.105,"l":6.035,"n":911,"o":6.045,"t":"2026-09-22T15:00:00Z","v":103587,"vw":6.074538},{"c":6.115,"h":6.115,"l":6.095,"n":588,"o":6.095,"t":"2026-09-22T15:15:00Z","v":49947,"vw":6.10351},{"c":6.07,"h":6.11,"l":6.065,"n":553,"o":6.11,"t":"2026-09-22T15:30:00Z","v":71477,"vw":6.084376},{"c":6.065,"h":6.08,"l":6.055,"n":438,"o":6.07,"t":"2026-09-22T15:45:00Z","v":39090,"vw":6.068427},{"c":6.045,"h":6.075,"l":6.04,"n":560,"o":6.061,"t":"2026-09-22T16:00:00Z","v":104080,"vw":6.064871},{"c":6.025,"h":6.06,"l":6.02,"n":646,"o":6.045,"t":"2026-09-22T16:15:00Z","v":94216,"vw":6.035881},{"c":6.055,"h":6.06,"l":6.025,"n":551,"o":6.025,"t":"2026-09-22T16:30:00Z","v":63525,"vw":6.042777},{"c":6.075,"h":6.075,"l":6.025,"n":797,"o":6.055,"t":"2026-09-22T16:45:00Z","v":135335,"vw":6.049977},{"c":6.095,"h":6.1,"l":6.055,"n":560,"o":6.075,"t":"2026-09-22T17:00:00Z","v":48657,"vw":6.072147},{"c":6.065,"h":6.1,"l":6.065,"n":704,"o":6.095,"t":"2026-09-22T17:15:00Z","v":75822,"vw":6.079078},{"c":6.075,"h":6.075,"l":6.06,"n":601,"o":6.065,"t":"2026-09-22T17:30:00Z","v":63144,"vw":6.068376},{"c":6.095,"h":6.095,"l":6.045,"n":839,"o":6.075,"t":"2026-09-22T17:45:00Z","v":95943,"vw":6.066241},{"c":6.095,"h":6.1,"l":6.085,"n":524,"o":6.1,"t":"2026-09-22T18:00:00Z","v":59127,"vw":6.093064},{"c":6.085,"h":6.12,"l":6,"n":1447,"o":6.095,"t":"2026-09-22T18:15:00Z","v":455289,"vw":6.063063},{"c":6.065,"h":6.085,"l":6.06,"n":559,"o":6.085,"t":"2026-09-22T18:30:00Z","v":76784,"vw":6.068102},{"c":6.095,"h":6.095,"l":6.045,"n":553,"o":6.065,"t":"2026-09-22T18:45:00Z","v":105387,"vw":6.063655},{"c":6.1098,"h":6.12,"l":6.0901,"n":574,"o":6.095,"t":"2026-09-22T19:00:00Z","v":68877,"vw":6.103142},{"c":6.095,"h":6.11,"l":6.09,"n":827,"o":6.105,"t":"2026-09-22T19:15:00Z","v":65218,"vw":6.098316},{"c":6.115,"h":6.125,"l":6.09,"n":1242,"o":6.095,"t":"2026-09-22T19:30:00Z","v":194904,"vw":6.112156},{"c":6.1,"h":6.14,"l":6.095,"n":3060,"o":6.115,"t":"2026-09-22T19:45:00Z","v":632709,"vw":6.120943},{"c":6.1,"h":6.1,"l":6.1,"n":19,"o":6.1,"t":"2026-09-22T20:00:00Z","v":719856,"vw":6.1},{"c":6.15,"h":6.15,"l":6.15,"n":1,"o":6.15,"t":"2026-09-22T20:45:00Z","v":100,"vw":6.15},{"c":6.1,"h":6.1,"l":6.1,"n":1,"o":6.1,"t":"2026-09-22T23:00:00Z","v":931,"vw":6.1},{"c":6.12,"h":6.12,"l":6.12,"n":2,"o":6.12,"t":"2026-09-23T08:00:00Z","v":174,"vw":6.12},{"c":6.04,"h":6.07,"l":6.04,"n":6,"o":6.07,"t":"2026-09-23T11:15:00Z","v":5201,"vw":6.069412},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-09-23T12:00:00Z","v":1593,"vw":6.05},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-09-23T12:30:00Z","v":500,"vw":6.06},{"c":6.04,"h":6.07,"l":5.93,"n":1140,"o":6.07,"t":"2026-09-23T13:30:00Z","v":254983,"vw":5.999846},{"c":6,"h":6.055,"l":5.985,"n":638,"o":6.04,"t":"2026-09-23T13:45:00Z","v":69196,"vw":6.029937},{"c":6.005,"h":6.025,"l":5.98,"n":965,"o":6.005,"t":"2026-09-23T14:00:00Z","v":132994,"vw":6.009432},{"c":5.99,"h":6.01,"l":5.98,"n":633,"o":6.005,"t":"2026-09-23T14:15:00Z","v":101923,"vw":5.998288},{"c":5.925,"h":5.99,"l":5.925,"n":654,"o":5.99,"t":"2026-09-23T14:30:00Z","v":68553,"vw":5.965977},{"c":5.875,"h":5.925,"l":5.83,"n":761,"o":5.925,"t":"2026-09-23T14:45:00Z","v":152708,"vw":5.863922},{"c":5.925,"h":5.94,"l":5.87,"n":1040,"o":5.875,"t":"2026-09-23T15:00:00Z","v":325484,"vw":5.916353},{"c":5.91,"h":5.955,"l":5.91,"n":561,"o":5.925,"t":"2026-09-23T15:15:00Z","v":84212,"vw":5.932437},{"c":5.915,"h":5.9191,"l":5.885,"n":565,"o":5.915,"t":"2026-09-23T15:30:00Z","v":99927,"vw":5.897776},{"c":5.84,"h":5.915,"l":5.825,"n":715,"o":5.915,"t":"2026-09-23T15:45:00Z","v":105925,"vw":5.850723},{"c":5.845,"h":5.86,"l":5.84,"n":557,"o":5.845,"t":"2026-09-23T16:00:00Z","v":113228,"vw":5.847058},{"c":5.835,"h":5.845,"l":5.83,"n":427,"o":5.845,"t":"2026-09-23T16:15:00Z","v":45710,"vw":5.838178},{"c":5.815,"h":5.85,"l":5.81,"n":756,"o":5.84,"t":"2026-09-23T16:30:00Z","v":125607,"vw":5.834274},{"c":5.805,"h":5.81,"l":5.785,"n":1217,"o":5.81,"t":"2026-09-23T16:45:00Z","v":209357,"vw":5.798772},{"c":5.815,"h":5.825,"l":5.79,"n":540,"o":5.81,"t":"2026-09-23T17:00:00Z","v":94934,"vw":5.807944},{"c":5.805,"h":5.825,"l":5.79,"n":632,"o":5.815,"t":"2026-09-23T17:15:00Z","v":132991,"vw":5.807836},{"c":5.815,"h":5.8152,"l":5.81,"n":323,"o":5.815,"t":"2026-09-23T17:30:00Z","v":22277,"vw":5.814268},{"c":5.835,"h":5.835,"l":5.8,"n":678,"o":5.815,"t":"2026-09-23T17:45:00Z","v":88913,"vw":5.81293},{"c":5.775,"h":5.835,"l":5.77,"n":619,"o":5.835,"t":"2026-09-23T18:00:00Z","v":83157,"vw":5.799136},{"c":5.775,"h":5.79,"l":5.77,"n":499,"o":5.775,"t":"2026-09-23T18:15:00Z","v":68029,"vw":5.776651},{"c":5.775,"h":5.7999,"l":5.765,"n":638,"o":5.77,"t":"2026-09-23T18:30:00Z","v":117095,"vw":5.783102},{"c":5.79,"h":5.795,"l":5.77,"n":512,"o":5.775,"t":"2026-09-23T18:45:00Z","v":57347,"vw":5.782765},{"c":5.785,"h":5.805,"l":5.77,"n":602,"o":5.79,"t":"2026-09-23T19:00:00Z","v":104128,"vw":5.785663},{"c":5.825,"h":5.825,"l":5.78,"n":666,"o":5.785,"t":"2026-09-23T19:15:00Z","v":138444,"vw":5.805582},{"c":5.75,"h":5.82,"l":5.75,"n":1125,"o":5.82,"t":"2026-09-23T19:30:00Z","v":165075,"vw":5.774797},{"c":5.71,"h":5.77,"l":5.69,"n":4317,"o":5.75,"t":"2026-09-23T19:45:00Z","v":915455,"vw":5.721031},{"c":5.79,"h":5.79,"l":5.71,"n":36,"o":5.71,"t":"2026-09-23T20:00:00Z","v":708399,"vw":5.710018},{"c":5.74,"h":5.74,"l":5.74,"n":3,"o":5.74,"t":"2026-09-23T20:30:00Z","v":404,"vw":5.74},{"c":5.7031,"h":5.7031,"l":5.7031,"n":1,"o":5.7031,"t":"2026-09-23T20:45:00Z","v":100,"vw":5.7031},{"c":5.73,"h":5.73,"l":5.73,"n":15,"o":5.73,"t":"2026-09-23T21:30:00Z","v":950,"vw":5.73},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-23T22:30:00Z","v":1000,"vw":5.71},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-23T22:45:00Z","v":757,"vw":5.71},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-09-23T23:45:00Z","v":250,"vw":5.73},{"c":5.72,"h":5.72,"l":5.72,"n":4,"o":5.72,"t":"2026-09-24T08:00:00Z","v":278,"vw":5.72},{"c":5.7683,"h":5.7683,"l":5.7683,"n":1,"o":5.7683,"t":"2026-09-24T11:15:00Z","v":200,"vw":5.7683},{"c":5.66,"h":5.68,"l":5.66,"n":3,"o":5.68,"t":"2026-09-24T11:45:00Z","v":3030,"vw":5.661667},{"c":5.66,"h":5.67,"l":5.66,"n":2,"o":5.67,"t":"2026-09-24T12:00:00Z","v":450,"vw":5.665556},{"c":5.695,"h":5.78,"l":5.68,"n":984,"o":5.69,"t":"2026-09-24T13:30:00Z","v":229175,"vw":5.717966},{"c":5.625,"h":5.705,"l":5.615,"n":748,"o":5.695,"t":"2026-09-24T13:45:00Z","v":108162,"vw":5.665634},{"c":5.625,"h":5.65,"l":5.59,"n":1519,"o":5.625,"t":"2026-09-24T14:00:00Z","v":267124,"vw":5.609177},{"c":5.615,"h":5.63,"l":5.585,"n":1574,"o":5.63,"t":"2026-09-24T14:15:00Z","v":622461,"vw":5.606886},{"c":5.615,"h":5.66,"l":5.61,"n":1230,"o":5.62,"t":"2026-09-24T14:30:00Z","v":178848,"vw":5.632424},{"c":5.57,"h":5.62,"l":5.57,"n":826,"o":5.615,"t":"2026-09-24T14:45:00Z","v":102365,"vw":5.601612},{"c":5.595,"h":5.615,"l":5.56,"n":1001,"o":5.575,"t":"2026-09-24T15:00:00Z","v":226127,"vw":5.594102},{"c":5.55,"h":5.615,"l":5.535,"n":1420,"o":5.595,"t":"2026-09-24T15:15:00Z","v":362361,"vw":5.577871},{"c":5.57,"h":5.58,"l":5.54,"n":1064,"o":5.555,"t":"2026-09-24T15:30:00Z","v":177331,"vw":5.557252},{"c":5.57,"h":5.58,"l":5.56,"n":533,"o":5.575,"t":"2026-09-24T15:45:00Z","v":59235,"vw":5.569872},{"c":5.555,"h":5.575,"l":5.55,"n":588,"o":5.565,"t":"2026-09-24T16:00:00Z","v":66284,"vw":5.562219},{"c":5.695,"h":5.7091,"l":5.555,"n":1545,"o":5.56,"t":"2026-09-24T16:15:00Z","v":547985,"vw":5.620226},{"c":5.695,"h":5.72,"l":5.655,"n":1104,"o":5.695,"t":"2026-09-24T16:30:00Z","v":221791,"vw":5.680753},{"c":5.68,"h":5.7,"l":5.67,"n":655,"o":5.695,"t":"2026-09-24T16:45:00Z","v":117385,"vw":5.689202},{"c":5.7,"h":5.7,"l":5.66,"n":533,"o":5.675,"t":"2026-09-24T17:00:00Z","v":64846,"vw":5.681581},{"c":5.7,"h":5.7,"l":5.66,"n":633,"o":5.695,"t":"2026-09-24T17:15:00Z","v":71130,"vw":5.681796},{"c":5.675,"h":5.7008,"l":5.67,"n":486,"o":5.7,"t":"2026-09-24T17:30:00Z","v":30414,"vw":5.685777},{"c":5.68,"h":5.69,"l":5.67,"n":570,"o":5.675,"t":"2026-09-24T17:45:00Z","v":35343,"vw":5.67815},{"c":5.705,"h":5.71,"l":5.67,"n":617,"o":5.69,"t":"2026-09-24T18:00:00Z","v":70779,"vw":5.689082},{"c":5.7,"h":5.715,"l":5.69,"n":557,"o":5.705,"t":"2026-09-24T18:15:00Z","v":80925,"vw":5.703623},{"c":5.75,"h":5.78,"l":5.69,"n":1515,"o":5.705,"t":"2026-09-24T18:30:00Z","v":482476,"vw":5.731535},{"c":5.74,"h":5.77,"l":5.74,"n":676,"o":5.755,"t":"2026-09-24T18:45:00Z","v":95339,"vw":5.753894},{"c":5.71,"h":5.76,"l":5.71,"n":730,"o":5.745,"t":"2026-09-24T19:00:00Z","v":139598,"vw":5.738991},{"c":5.69,"h":5.72,"l":5.68,"n":963,"o":5.715,"t":"2026-09-24T19:15:00Z","v":180941,"vw":5.69573},{"c":5.7358,"h":5.7358,"l":5.69,"n":984,"o":5.695,"t":"2026-09-24T19:30:00Z","v":115546,"vw":5.72159},{"c":5.71,"h":5.74,"l":5.685,"n":3204,"o":5.74,"t":"2026-09-24T19:45:00Z","v":618545,"vw":5.713719},{"c":5.73,"h":5.73,"l":5.715,"n":20,"o":5.715,"t":"2026-09-24T20:00:00Z","v":404950,"vw":5.729959},{"c":5.76,"h":5.76,"l":5.76,"n":5,"o":5.76,"t":"2026-09-24T20:15:00Z","v":594,"vw":5.76},{"c":5.79,"h":5.79,"l":5.79,"n":1,"o":5.79,"t":"2026-09-24T20:45:00Z","v":300,"vw":5.79},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-09-24T23:15:00Z","v":100,"vw":5.71},{"c":5.73,"h":5.73,"l":5.727,"n":2,"o":5.727,"t":"2026-09-25T13:00:00Z","v":600,"vw":5.7275},{"c":5.73,"h":5.73,"l":5.73,"n":3,"o":5.73,"t":"2026-09-25T13:15:00Z","v":201,"vw":5.73},{"c":5.68,"h":5.745,"l":5.67,"n":675,"o":5.73,"t":"2026-09-25T13:30:00Z","v":103517,"vw":5.703737},{"c":5.74,"h":5.775,"l":5.68,"n":847,"o":5.68,"t":"2026-09-25T13:45:00Z","v":84456,"vw":5.743899},{"c":5.73,"h":5.775,"l":5.73,"n":510,"o":5.74,"t":"2026-09-25T14:00:00Z","v":34370,"vw":5.749943},{"c":5.72,"h":5.775,"l":5.71,"n":560,"o":5.73,"t":"2026-09-25T14:15:00Z","v":51909,"vw":5.741047},{"c":5.765,"h":5.78,"l":5.72,"n":707,"o":5.725,"t":"2026-09-25T14:30:00Z","v":94118,"vw":5.757434},{"c":5.775,"h":5.775,"l":5.735,"n":522,"o":5.76,"t":"2026-09-25T14:45:00Z","v":52025,"vw":5.756034},{"c":5.78,"h":5.825,"l":5.765,"n":725,"o":5.77,"t":"2026-09-25T15:00:00Z","v":105357,"vw":5.792913},{"c":5.77,"h":5.785,"l":5.765,"n":460,"o":5.785,"t":"2026-09-25T15:15:00Z","v":50023,"vw":5.773497},{"c":5.76,"h":5.785,"l":5.76,"n":441,"o":5.775,"t":"2026-09-25T15:30:00Z","v":36950,"vw":5.771177},{"c":5.76,"h":5.77,"l":5.73,"n":563,"o":5.765,"t":"2026-09-25T15:45:00Z","v":94187,"vw":5.756296},{"c":5.78,"h":5.81,"l":5.755,"n":485,"o":5.76,"t":"2026-09-25T16:00:00Z","v":71919,"vw":5.791492},{"c":5.79,"h":5.8,"l":5.78,"n":449,"o":5.78,"t":"2026-09-25T16:15:00Z","v":45016,"vw":5.791675},{"c":5.78,"h":5.8,"l":5.78,"n":431,"o":5.79,"t":"2026-09-25T16:30:00Z","v":41976,"vw":5.790783},{"c":5.755,"h":5.785,"l":5.75,"n":576,"o":5.78,"t":"2026-09-25T16:45:00Z","v":97340,"vw":5.760971},{"c":5.75,"h":5.765,"l":5.745,"n":398,"o":5.75,"t":"2026-09-25T17:00:00Z","v":35982,"vw":5.755435},{"c":5.73,"h":5.755,"l":5.73,"n":416,"o":5.755,"t":"2026-09-25T17:15:00Z","v":31249,"vw":5.739135},{"c":5.755,"h":5.765,"l":5.73,"n":662,"o":5.735,"t":"2026-09-25T17:30:00Z","v":70453,"vw":5.749106},{"c":5.745,"h":5.76,"l":5.74,"n":361,"o":5.755,"t":"2026-09-25T17:45:00Z","v":24600,"vw":5.751715},{"c":5.755,"h":5.7591,"l":5.74,"n":378,"o":5.74,"t":"2026-09-25T18:00:00Z","v":42399,"vw":5.752741},{"c":5.75,"h":5.77,"l":5.75,"n":558,"o":5.755,"t":"2026-09-25T18:15:00Z","v":58478,"vw":5.756847},{"c":5.775,"h":5.78,"l":5.75,"n":493,"o":5.75,"t":"2026-09-25T18:30:00Z","v":67972,"vw":5.767122},{"c":5.78,"h":5.79,"l":5.77,"n":600,"o":5.775,"t":"2026-09-25T18:45:00Z","v":75360,"vw":5.780679},{"c":5.765,"h":5.785,"l":5.76,"n":600,"o":5.775,"t":"2026-09-25T19:00:00Z","v":75369,"vw":5.775786},{"c":5.765,"h":5.775,"l":5.75,"n":660,"o":5.765,"t":"2026-09-25T19:15:00Z","v":115284,"vw":5.763845},{"c":5.765,"h":5.77,"l":5.75,"n":901,"o":5.76,"t":"2026-09-25T19:30:00Z","v":108718,"vw":5.760668},{"c":5.735,"h":5.79,"l":5.715,"n":3207,"o":5.765,"t":"2026-09-25T19:45:00Z","v":749839,"vw":5.756379},{"c":5.74,"h":5.74,"l":5.74,"n":12,"o":5.74,"t":"2026-09-25T20:00:00Z","v":235248,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-25T21:45:00Z","v":900,"vw":5.74},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-09-25T22:30:00Z","v":435,"vw":5.74},{"c":5.8062,"h":5.8062,"l":5.8062,"n":2,"o":5.8062,"t":"2026-09-25T23:30:00Z","v":137,"vw":5.8062},{"c":5.76,"h":5.76,"l":5.76,"n":2,"o":5.76,"t":"2026-09-28T08:00:00Z","v":165,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-09-28T11:00:00Z","v":250,"vw":5.77},{"c":5.77,"h":5.77,"l":5.77,"n":3,"o":5.77,"t":"2026-09-28T11:15:00Z","v":254,"vw":5.77},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-09-28T11:30:00Z","v":254,"vw":5.67},{"c":5.65,"h":5.66,"l":5.65,"n":4,"o":5.66,"t":"2026-09-28T11:45:00Z","v":1252,"vw":5.652},{"c":5.64,"h":5.64,"l":5.64,"n":9,"o":5.64,"t":"2026-09-28T12:00:00Z","v":1000,"vw":5.64},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-09-28T13:00:00Z","v":303,"vw":5.61},{"c":5.6,"h":5.68,"l":5.59,"n":544,"o":5.68,"t":"2026-09-28T13:30:00Z","v":106594,"vw":5.637492},{"c":5.52,"h":5.605,"l":5.48,"n":2749,"o":5.6,"t":"2026-09-28T13:45:00Z","v":624358,"vw":5.523757},{"c":5.535,"h":5.555,"l":5.5,"n":860,"o":5.525,"t":"2026-09-28T14:00:00Z","v":137543,"vw":5.533999},{"c":5.585,"h":5.59,"l":5.525,"n":823,"o":5.53,"t":"2026-09-28T14:15:00Z","v":211113,"vw":5.550333},{"c":5.575,"h":5.585,"l":5.555,"n":723,"o":5.58,"t":"2026-09-28T14:30:00Z","v":124806,"vw":5.571806},{"c":5.595,"h":5.605,"l":5.57,"n":1011,"o":5.575,"t":"2026-09-28T14:45:00Z","v":120239,"vw":5.591201},{"c":5.575,"h":5.6099,"l":5.565,"n":600,"o":5.595,"t":"2026-09-28T15:00:00Z","v":302652,"vw":5.589313},{"c":5.6,"h":5.605,"l":5.575,"n":649,"o":5.575,"t":"2026-09-28T15:15:00Z","v":99064,"vw":5.591064},{"c":5.585,"h":5.6,"l":5.575,"n":748,"o":5.59,"t":"2026-09-28T15:30:00Z","v":77367,"vw":5.587693},{"c":5.575,"h":5.59,"l":5.57,"n":724,"o":5.585,"t":"2026-09-28T15:45:00Z","v":91365,"vw":5.579402},{"c":5.545,"h":5.58,"l":5.535,"n":880,"o":5.575,"t":"2026-09-28T16:00:00Z","v":195371,"vw":5.546144},{"c":5.635,"h":5.645,"l":5.545,"n":2139,"o":5.55,"t":"2026-09-28T16:15:00Z","v":343353,"vw":5.591486},{"c":5.6225,"h":5.65,"l":5.6225,"n":579,"o":5.635,"t":"2026-09-28T16:30:00Z","v":90899,"vw":5.636268},{"c":5.645,"h":5.645,"l":5.62,"n":429,"o":5.625,"t":"2026-09-28T16:45:00Z","v":38551,"vw":5.632539},{"c":5.665,"h":5.68,"l":5.62,"n":766,"o":5.645,"t":"2026-09-28T17:00:00Z","v":94380,"vw":5.64621},{"c":5.605,"h":5.665,"l":5.605,"n":550,"o":5.665,"t":"2026-09-28T17:15:00Z","v":61833,"vw":5.639803},{"c":5.59,"h":5.61,"l":5.585,"n":497,"o":5.605,"t":"2026-09-28T17:30:00Z","v":42622,"vw":5.598716},{"c":5.575,"h":5.595,"l":5.56,"n":785,"o":5.595,"t":"2026-09-28T17:45:00Z","v":76824,"vw":5.580835},{"c":5.61,"h":5.61,"l":5.57,"n":538,"o":5.58,"t":"2026-09-28T18:00:00Z","v":50836,"vw":5.588335},{"c":5.61,"h":5.63,"l":5.6,"n":532,"o":5.61,"t":"2026-09-28T18:15:00Z","v":77898,"vw":5.61291},{"c":5.655,"h":5.66,"l":5.61,"n":637,"o":5.615,"t":"2026-09-28T18:30:00Z","v":87560,"vw":5.631775},{"c":5.655,"h":5.6691,"l":5.65,"n":704,"o":5.655,"t":"2026-09-28T18:45:00Z","v":80312,"vw":5.655364},{"c":5.655,"h":5.67,"l":5.64,"n":774,"o":5.655,"t":"2026-09-28T19:00:00Z","v":80234,"vw":5.660565},{"c":5.61,"h":5.655,"l":5.61,"n":799,"o":5.655,"t":"2026-09-28T19:15:00Z","v":155945,"vw":5.621494},{"c":5.64,"h":5.675,"l":5.61,"n":1363,"o":5.615,"t":"2026-09-28T19:30:00Z","v":356621,"vw":5.641923},{"c":5.6,"h":5.645,"l":5.6,"n":3498,"o":5.645,"t":"2026-09-28T19:45:00Z","v":417165,"vw":5.62203},{"c":5.6,"h":5.61,"l":5.6,"n":25,"o":5.61,"t":"2026-09-28T20:00:00Z","v":386155,"vw":5.600003},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-09-28T20:15:00Z","v":100,"vw":5.59},{"c":5.5,"h":5.595,"l":5.5,"n":2,"o":5.595,"t":"2026-09-28T20:30:00Z","v":1150,"vw":5.582609},{"c":5.55,"h":5.55,"l":5.55,"n":1,"o":5.55,"t":"2026-09-28T20:45:00Z","v":800,"vw":5.55},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-28T21:00:00Z","v":300,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-28T21:15:00Z","v":200,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-09-28T22:15:00Z","v":200,"vw":5.5},{"c":5.51,"h":5.54,"l":5.51,"n":9,"o":5.54,"t":"2026-09-28T22:30:00Z","v":7200,"vw":5.510764},{"c":5.54,"h":5.54,"l":5.54,"n":2,"o":5.54,"t":"2026-09-28T23:15:00Z","v":138,"vw":5.54},{"c":5.6017,"h":5.695,"l":5.6017,"n":7,"o":5.61,"t":"2026-09-29T11:45:00Z","v":5700,"vw":5.605702},{"c":5.6294,"h":5.6294,"l":5.6294,"n":1,"o":5.6294,"t":"2026-09-29T12:00:00Z","v":2000,"vw":5.6294},{"c":5.62,"h":5.62,"l":5.61,"n":5,"o":5.61,"t":"2026-09-29T12:15:00Z","v":851,"vw":5.615238},{"c":5.5712,"h":5.61,"l":5.5712,"n":11,"o":5.61,"t":"2026-09-29T13:00:00Z","v":3000,"vw":5.588609},{"c":5.57,"h":5.58,"l":5.57,"n":4,"o":5.58,"t":"2026-09-29T13:15:00Z","v":2002,"vw":5.577493},{"c":5.56,"h":5.6876,"l":5.56,"n":549,"o":5.59,"t":"2026-09-29T13:30:00Z","v":92578,"vw":5.611793},{"c":5.585,"h":5.595,"l":5.555,"n":394,"o":5.56,"t":"2026-09-29T13:45:00Z","v":57220,"vw":5.573491},{"c":5.615,"h":5.615,"l":5.565,"n":720,"o":5.58,"t":"2026-09-29T14:00:00Z","v":57273,"vw":5.585001},{"c":5.605,"h":5.635,"l":5.605,"n":1269,"o":5.615,"t":"2026-09-29T14:15:00Z","v":226010,"vw":5.623546},{"c":5.6,"h":5.61,"l":5.585,"n":761,"o":5.605,"t":"2026-09-29T14:30:00Z","v":93310,"vw":5.59646},{"c":5.585,"h":5.61,"l":5.575,"n":804,"o":5.6,"t":"2026-09-29T14:45:00Z","v":203624,"vw":5.596555},{"c":5.555,"h":5.585,"l":5.555,"n":889,"o":5.585,"t":"2026-09-29T15:00:00Z","v":108985,"vw":5.571287},{"c":5.555,"h":5.56,"l":5.54,"n":490,"o":5.555,"t":"2026-09-29T15:15:00Z","v":33887,"vw":5.551333},{"c":5.575,"h":5.59,"l":5.55,"n":589,"o":5.555,"t":"2026-09-29T15:30:00Z","v":48954,"vw":5.569496},{"c":5.585,"h":5.595,"l":5.5708,"n":682,"o":5.575,"t":"2026-09-29T15:45:00Z","v":63537,"vw":5.582924},{"c":5.585,"h":5.595,"l":5.575,"n":410,"o":5.585,"t":"2026-09-29T16:00:00Z","v":49413,"vw":5.583623},{"c":5.595,"h":5.6,"l":5.565,"n":496,"o":5.585,"t":"2026-09-29T16:15:00Z","v":52385,"vw":5.584023},{"c":5.585,"h":5.6,"l":5.58,"n":447,"o":5.59,"t":"2026-09-29T16:30:00Z","v":40068,"vw":5.589029},{"c":5.615,"h":5.62,"l":5.58,"n":448,"o":5.585,"t":"2026-09-29T16:45:00Z","v":33494,"vw":5.601666},{"c":5.61,"h":5.635,"l":5.61,"n":545,"o":5.615,"t":"2026-09-29T17:00:00Z","v":31426,"vw":5.621783},{"c":5.625,"h":5.64,"l":5.6,"n":473,"o":5.61,"t":"2026-09-29T17:15:00Z","v":45880,"vw":5.616991},{"c":5.635,"h":5.64,"l":5.6239,"n":403,"o":5.625,"t":"2026-09-29T17:30:00Z","v":30610,"vw":5.628874},{"c":5.64,"h":5.645,"l":5.625,"n":451,"o":5.635,"t":"2026-09-29T17:45:00Z","v":39407,"vw":5.63178},{"c":5.675,"h":5.68,"l":5.65,"n":745,"o":5.65,"t":"2026-09-29T18:00:00Z","v":66473,"vw":5.665023},{"c":5.685,"h":5.685,"l":5.67,"n":890,"o":5.675,"t":"2026-09-29T18:15:00Z","v":61513,"vw":5.67834},{"c":5.65,"h":5.69,"l":5.65,"n":717,"o":5.6891,"t":"2026-09-29T18:30:00Z","v":53708,"vw":5.66981},{"c":5.67,"h":5.675,"l":5.66,"n":473,"o":5.66,"t":"2026-09-29T18:45:00Z","v":35565,"vw":5.671296},{"c":5.655,"h":5.68,"l":5.65,"n":640,"o":5.67,"t":"2026-09-29T19:00:00Z","v":69955,"vw":5.667951},{"c":5.655,"h":5.6785,"l":5.65,"n":804,"o":5.652,"t":"2026-09-29T19:15:00Z","v":83766,"vw":5.667735},{"c":5.65,"h":5.685,"l":5.65,"n":1072,"o":5.65,"t":"2026-09-29T19:30:00Z","v":170266,"vw":5.662543},{"c":5.61,"h":5.655,"l":5.61,"n":3706,"o":5.655,"t":"2026-09-29T19:45:00Z","v":624208,"vw":5.632285},{"c":5.59,"h":5.63,"l":5.59,"n":69,"o":5.61,"t":"2026-09-29T20:00:00Z","v":575225,"vw":5.619788},{"c":5.55,"h":5.59,"l":5.55,"n":4,"o":5.59,"t":"2026-09-29T20:30:00Z","v":780,"vw":5.578152},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-29T22:45:00Z","v":278,"vw":5.6},{"c":5.76,"h":5.76,"l":5.75,"n":10,"o":5.75,"t":"2026-09-30T09:00:00Z","v":2787,"vw":5.750949},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-09-30T09:15:00Z","v":742,"vw":5.76},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-09-30T11:00:00Z","v":293,"vw":5.8},{"c":5.81,"h":5.81,"l":5.8,"n":5,"o":5.8,"t":"2026-09-30T11:30:00Z","v":5350,"vw":5.809498},{"c":5.86,"h":5.86,"l":5.76,"n":15,"o":5.82,"t":"2026-09-30T12:00:00Z","v":4561,"vw":5.788057},{"c":5.9084,"h":5.9313,"l":5.9084,"n":9,"o":5.928,"t":"2026-09-30T12:15:00Z","v":2610,"vw":5.920204},{"c":5.82,"h":5.9,"l":5.82,"n":16,"o":5.82,"t":"2026-09-30T12:30:00Z","v":3196,"vw":5.850301},{"c":5.85,"h":5.85,"l":5.85,"n":5,"o":5.85,"t":"2026-09-30T13:00:00Z","v":2001,"vw":5.85},{"c":5.84,"h":5.89,"l":5.84,"n":34,"o":5.87,"t":"2026-09-30T13:15:00Z","v":11593,"vw":5.857978},{"c":5.705,"h":5.81,"l":5.63,"n":869,"o":5.81,"t":"2026-09-30T13:30:00Z","v":341934,"vw":5.72842},{"c":5.67,"h":5.74,"l":5.665,"n":995,"o":5.71,"t":"2026-09-30T13:45:00Z","v":163403,"vw":5.700061},{"c":5.7,"h":5.715,"l":5.64,"n":897,"o":5.675,"t":"2026-09-30T14:00:00Z","v":111400,"vw":5.683248},{"c":5.635,"h":5.72,"l":5.635,"n":904,"o":5.695,"t":"2026-09-30T14:15:00Z","v":150758,"vw":5.677513},{"c":5.715,"h":5.735,"l":5.635,"n":1196,"o":5.635,"t":"2026-09-30T14:30:00Z","v":257317,"vw":5.701314},{"c":5.765,"h":5.77,"l":5.715,"n":578,"o":5.715,"t":"2026-09-30T14:45:00Z","v":153706,"vw":5.744359},{"c":5.775,"h":5.795,"l":5.76,"n":1028,"o":5.77,"t":"2026-09-30T15:00:00Z","v":321170,"vw":5.782854},{"c":5.8,"h":5.815,"l":5.755,"n":1319,"o":5.775,"t":"2026-09-30T15:15:00Z","v":223752,"vw":5.787165},{"c":5.74,"h":5.825,"l":5.73,"n":1222,"o":5.7951,"t":"2026-09-30T15:30:00Z","v":245534,"vw":5.766977},{"c":5.755,"h":5.765,"l":5.735,"n":589,"o":5.735,"t":"2026-09-30T15:45:00Z","v":96371,"vw":5.750951},{"c":5.735,"h":5.76,"l":5.735,"n":467,"o":5.755,"t":"2026-09-30T16:00:00Z","v":47796,"vw":5.746921},{"c":5.7468,"h":5.7468,"l":5.73,"n":582,"o":5.735,"t":"2026-09-30T16:15:00Z","v":123491,"vw":5.741941},{"c":5.725,"h":5.75,"l":5.72,"n":571,"o":5.75,"t":"2026-09-30T16:30:00Z","v":49859,"vw":5.733763},{"c":5.735,"h":5.735,"l":5.71,"n":437,"o":5.725,"t":"2026-09-30T16:45:00Z","v":85186,"vw":5.721183},{"c":5.73,"h":5.74,"l":5.72,"n":410,"o":5.74,"t":"2026-09-30T17:00:00Z","v":52990,"vw":5.729493},{"c":5.71,"h":5.73,"l":5.71,"n":420,"o":5.725,"t":"2026-09-30T17:15:00Z","v":50042,"vw":5.716873},{"c":5.74,"h":5.74,"l":5.71,"n":955,"o":5.72,"t":"2026-09-30T17:30:00Z","v":180968,"vw":5.723286},{"c":5.72,"h":5.735,"l":5.715,"n":553,"o":5.73,"t":"2026-09-30T17:45:00Z","v":56981,"vw":5.726222},{"c":5.735,"h":5.74,"l":5.715,"n":427,"o":5.725,"t":"2026-09-30T18:00:00Z","v":33474,"vw":5.724463},{"c":5.745,"h":5.76,"l":5.73,"n":584,"o":5.735,"t":"2026-09-30T18:15:00Z","v":77797,"vw":5.740834},{"c":5.745,"h":5.76,"l":5.735,"n":491,"o":5.745,"t":"2026-09-30T18:30:00Z","v":53380,"vw":5.745839},{"c":5.695,"h":5.745,"l":5.69,"n":764,"o":5.745,"t":"2026-09-30T18:45:00Z","v":97515,"vw":5.723143},{"c":5.705,"h":5.71,"l":5.685,"n":1067,"o":5.695,"t":"2026-09-30T19:00:00Z","v":135445,"vw":5.69552},{"c":5.69,"h":5.71,"l":5.675,"n":993,"o":5.705,"t":"2026-09-30T19:15:00Z","v":151361,"vw":5.6933},{"c":5.685,"h":5.71,"l":5.68,"n":1056,"o":5.695,"t":"2026-09-30T19:30:00Z","v":129005,"vw":5.690328},{"c":5.595,"h":5.69,"l":5.59,"n":3253,"o":5.685,"t":"2026-09-30T19:45:00Z","v":788088,"vw":5.632069},{"c":5.7,"h":5.7,"l":5.6,"n":26,"o":5.6,"t":"2026-09-30T20:00:00Z","v":1104954,"vw":5.60032},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-09-30T20:15:00Z","v":100,"vw":5.61},{"c":5.6,"h":5.6,"l":5.6,"n":2,"o":5.6,"t":"2026-09-30T20:30:00Z","v":900,"vw":5.6},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-09-30T22:00:00Z","v":110,"vw":5.63},{"c":5.6884,"h":5.6884,"l":5.6884,"n":1,"o":5.6884,"t":"2026-09-30T22:30:00Z","v":2000,"vw":5.6884},{"c":5.68,"h":5.68,"l":5.68,"n":1,"o":5.68,"t":"2026-09-30T22:45:00Z","v":150,"vw":5.68},{"c":5.63,"h":5.63,"l":5.63,"n":1,"o":5.63,"t":"2026-09-30T23:15:00Z","v":175,"vw":5.63},{"c":5.61,"h":5.61,"l":5.59,"n":6,"o":5.59,"t":"2026-10-01T08:00:00Z","v":2486,"vw":5.606807},{"c":5.65,"h":5.65,"l":5.64,"n":5,"o":5.64,"t":"2026-10-01T08:15:00Z","v":2200,"vw":5.646364},{"c":5.63,"h":5.68,"l":5.63,"n":3,"o":5.68,"t":"2026-10-01T11:00:00Z","v":631,"vw":5.64791},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-01T11:30:00Z","v":1010,"vw":5.64},{"c":5.6,"h":5.6,"l":5.59,"n":12,"o":5.6,"t":"2026-10-01T12:00:00Z","v":7905,"vw":5.598881},{"c":5.65,"h":5.65,"l":5.6,"n":5,"o":5.6,"t":"2026-10-01T12:15:00Z","v":17194,"vw":5.61928},{"c":5.65,"h":5.67,"l":5.65,"n":3,"o":5.67,"t":"2026-10-01T13:15:00Z","v":310,"vw":5.656667},{"c":5.596,"h":5.616,"l":5.5,"n":597,"o":5.57,"t":"2026-10-01T13:30:00Z","v":117314,"vw":5.562394},{"c":5.545,"h":5.59,"l":5.52,"n":552,"o":5.59,"t":"2026-10-01T13:45:00Z","v":72610,"vw":5.547939},{"c":5.59,"h":5.6,"l":5.52,"n":745,"o":5.55,"t":"2026-10-01T14:00:00Z","v":125474,"vw":5.567157},{"c":5.555,"h":5.6,"l":5.555,"n":601,"o":5.585,"t":"2026-10-01T14:15:00Z","v":70588,"vw":5.574461},{"c":5.535,"h":5.55,"l":5.52,"n":718,"o":5.55,"t":"2026-10-01T14:30:00Z","v":76686,"vw":5.532297},{"c":5.515,"h":5.55,"l":5.515,"n":675,"o":5.54,"t":"2026-10-01T14:45:00Z","v":71130,"vw":5.532528},{"c":5.522,"h":5.53,"l":5.505,"n":516,"o":5.515,"t":"2026-10-01T15:00:00Z","v":47198,"vw":5.516068},{"c":5.47,"h":5.55,"l":5.47,"n":799,"o":5.53,"t":"2026-10-01T15:15:00Z","v":211669,"vw":5.519675},{"c":5.49,"h":5.495,"l":5.452,"n":741,"o":5.475,"t":"2026-10-01T15:30:00Z","v":170152,"vw":5.477996},{"c":5.48,"h":5.495,"l":5.48,"n":429,"o":5.485,"t":"2026-10-01T15:45:00Z","v":42144,"vw":5.490879},{"c":5.47,"h":5.51,"l":5.465,"n":511,"o":5.49,"t":"2026-10-01T16:00:00Z","v":64146,"vw":5.488343},{"c":5.485,"h":5.49,"l":5.472,"n":382,"o":5.48,"t":"2026-10-01T16:15:00Z","v":34978,"vw":5.479022},{"c":5.52,"h":5.53,"l":5.4821,"n":791,"o":5.485,"t":"2026-10-01T16:30:00Z","v":122113,"vw":5.498875},{"c":5.515,"h":5.535,"l":5.5102,"n":395,"o":5.5201,"t":"2026-10-01T16:45:00Z","v":34871,"vw":5.518847},{"c":5.53,"h":5.53,"l":5.505,"n":463,"o":5.515,"t":"2026-10-01T17:00:00Z","v":39911,"vw":5.516606},{"c":5.575,"h":5.585,"l":5.52,"n":546,"o":5.525,"t":"2026-10-01T17:15:00Z","v":56374,"vw":5.556507},{"c":5.575,"h":5.59,"l":5.56,"n":598,"o":5.58,"t":"2026-10-01T17:30:00Z","v":74992,"vw":5.574662},{"c":5.56,"h":5.58,"l":5.545,"n":875,"o":5.58,"t":"2026-10-01T17:45:00Z","v":130302,"vw":5.558617},{"c":5.58,"h":5.58,"l":5.54,"n":548,"o":5.56,"t":"2026-10-01T18:00:00Z","v":67055,"vw":5.555794},{"c":5.575,"h":5.59,"l":5.57,"n":549,"o":5.58,"t":"2026-10-01T18:15:00Z","v":57317,"vw":5.580519},{"c":5.555,"h":5.59,"l":5.555,"n":608,"o":5.57,"t":"2026-10-01T18:30:00Z","v":112264,"vw":5.579283},{"c":5.575,"h":5.58,"l":5.55,"n":530,"o":5.555,"t":"2026-10-01T18:45:00Z","v":63364,"vw":5.566854},{"c":5.58,"h":5.58,"l":5.545,"n":817,"o":5.575,"t":"2026-10-01T19:00:00Z","v":107823,"vw":5.564576},{"c":5.58,"h":5.59,"l":5.57,"n":669,"o":5.575,"t":"2026-10-01T19:15:00Z","v":68529,"vw":5.58107},{"c":5.565,"h":5.59,"l":5.56,"n":962,"o":5.575,"t":"2026-10-01T19:30:00Z","v":122236,"vw":5.574968},{"c":5.555,"h":5.58,"l":5.54,"n":2985,"o":5.57,"t":"2026-10-01T19:45:00Z","v":527546,"vw":5.557771},{"c":5.56,"h":5.56,"l":5.56,"n":38,"o":5.56,"t":"2026-10-01T20:00:00Z","v":723309,"vw":5.56},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-01T20:15:00Z","v":550,"vw":5.6},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-01T20:45:00Z","v":100,"vw":5.5},{"c":5.61,"h":5.61,"l":5.61,"n":2,"o":5.61,"t":"2026-10-01T23:00:00Z","v":300,"vw":5.61},{"c":5.58,"h":5.58,"l":5.58,"n":2,"o":5.58,"t":"2026-10-02T08:00:00Z","v":101,"vw":5.58},{"c":5.57,"h":5.57,"l":5.57,"n":2,"o":5.57,"t":"2026-10-02T08:15:00Z","v":463,"vw":5.57},{"c":5.66,"h":5.66,"l":5.66,"n":2,"o":5.66,"t":"2026-10-02T11:15:00Z","v":257,"vw":5.66},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-10-02T11:30:00Z","v":200,"vw":5.57},{"c":5.64,"h":5.64,"l":5.64,"n":2,"o":5.64,"t":"2026-10-02T11:45:00Z","v":870,"vw":5.64},{"c":5.65,"h":5.65,"l":5.5596,"n":6,"o":5.57,"t":"2026-10-02T12:15:00Z","v":3743,"vw":5.570314},{"c":5.66,"h":5.66,"l":5.58,"n":6,"o":5.595,"t":"2026-10-02T12:30:00Z","v":4170,"vw":5.632651},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-10-02T12:45:00Z","v":700,"vw":5.66},{"c":5.651,"h":5.651,"l":5.615,"n":2,"o":5.615,"t":"2026-10-02T13:00:00Z","v":278,"vw":5.62795},{"c":5.6,"h":5.6,"l":5.6,"n":1,"o":5.6,"t":"2026-10-02T13:15:00Z","v":100,"vw":5.6},{"c":5.5,"h":5.66,"l":5.455,"n":1318,"o":5.66,"t":"2026-10-02T13:30:00Z","v":476793,"vw":5.506723},{"c":5.39,"h":5.52,"l":5.375,"n":5289,"o":5.51,"t":"2026-10-02T13:45:00Z","v":2508846,"vw":5.426409},{"c":5.41,"h":5.445,"l":5.345,"n":3928,"o":5.38,"t":"2026-10-02T14:00:00Z","v":1513465,"vw":5.377126},{"c":5.35,"h":5.415,"l":5.34,"n":4716,"o":5.41,"t":"2026-10-02T14:15:00Z","v":1108157,"vw":5.366334},{"c":5.345,"h":5.37,"l":5.325,"n":1440,"o":5.35,"t":"2026-10-02T14:30:00Z","v":339480,"vw":5.345999},{"c":5.395,"h":5.405,"l":5.345,"n":1580,"o":5.345,"t":"2026-10-02T14:45:00Z","v":279332,"vw":5.38125},{"c":5.295,"h":5.395,"l":5.295,"n":1615,"o":5.39,"t":"2026-10-02T15:00:00Z","v":480277,"vw":5.316945},{"c":5.285,"h":5.3,"l":5.26,"n":1457,"o":5.295,"t":"2026-10-02T15:15:00Z","v":260719,"vw":5.276684},{"c":5.335,"h":5.335,"l":5.275,"n":839,"o":5.285,"t":"2026-10-02T15:30:00Z","v":114564,"vw":5.304083},{"c":5.355,"h":5.355,"l":5.33,"n":1006,"o":5.335,"t":"2026-10-02T15:45:00Z","v":91487,"vw":5.339023},{"c":5.325,"h":5.37,"l":5.305,"n":940,"o":5.355,"t":"2026-10-02T16:00:00Z","v":134986,"vw":5.345743},{"c":5.275,"h":5.32,"l":5.2628,"n":1057,"o":5.32,"t":"2026-10-02T16:15:00Z","v":204954,"vw":5.281039},{"c":5.28,"h":5.29,"l":5.265,"n":880,"o":5.275,"t":"2026-10-02T16:30:00Z","v":110724,"vw":5.279039},{"c":5.275,"h":5.28,"l":5.25,"n":1007,"o":5.275,"t":"2026-10-02T16:45:00Z","v":122124,"vw":5.27008},{"c":5.245,"h":5.275,"l":5.24,"n":1253,"o":5.27,"t":"2026-10-02T17:00:00Z","v":273252,"vw":5.259804},{"c":5.22,"h":5.325,"l":5.21,"n":1575,"o":5.245,"t":"2026-10-02T17:15:00Z","v":474559,"vw":5.266649},{"c":5.22,"h":5.235,"l":5.22,"n":841,"o":5.22,"t":"2026-10-02T17:30:00Z","v":77839,"vw":5.226783},{"c":5.22,"h":5.2299,"l":5.2,"n":848,"o":5.2299,"t":"2026-10-02T17:45:00Z","v":106928,"vw":5.215014},{"c":5.185,"h":5.225,"l":5.17,"n":1235,"o":5.225,"t":"2026-10-02T18:00:00Z","v":612413,"vw":5.194902},{"c":5.16,"h":5.185,"l":5.115,"n":1345,"o":5.185,"t":"2026-10-02T18:15:00Z","v":395315,"vw":5.141446},{"c":5.125,"h":5.17,"l":5.11,"n":1219,"o":5.165,"t":"2026-10-02T18:30:00Z","v":234428,"vw":5.130983},{"c":5.1,"h":5.165,"l":5.08,"n":1662,"o":5.125,"t":"2026-10-02T18:45:00Z","v":500879,"vw":5.10576},{"c":5.1,"h":5.11,"l":5.081,"n":1254,"o":5.1,"t":"2026-10-02T19:00:00Z","v":211150,"vw":5.096163},{"c":5.105,"h":5.12,"l":5.08,"n":1739,"o":5.095,"t":"2026-10-02T19:15:00Z","v":478258,"vw":5.094892},{"c":5.095,"h":5.1258,"l":5.09,"n":1818,"o":5.105,"t":"2026-10-02T19:30:00Z","v":509953,"vw":5.105418},{"c":5.115,"h":5.145,"l":5.03,"n":6902,"o":5.09,"t":"2026-10-02T19:45:00Z","v":2174872,"vw":5.098718},{"c":5.15,"h":5.22,"l":5.12,"n":51,"o":5.12,"t":"2026-10-02T20:00:00Z","v":1013233,"vw":5.139904},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-10-02T20:30:00Z","v":101,"vw":5.17},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-10-02T21:00:00Z","v":1125,"vw":5.21},{"c":5.12,"h":5.155,"l":5.12,"n":3,"o":5.155,"t":"2026-10-02T21:15:00Z","v":1000,"vw":5.142082},{"c":5.1121,"h":5.1121,"l":5.1121,"n":1,"o":5.1121,"t":"2026-10-02T21:30:00Z","v":1204,"vw":5.1121},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-02T21:45:00Z","v":500,"vw":5.11},{"c":5.11,"h":5.1138,"l":5.11,"n":3,"o":5.1138,"t":"2026-10-02T22:15:00Z","v":1347,"vw":5.113186},{"c":5.17,"h":5.23,"l":5.17,"n":4,"o":5.23,"t":"2026-10-02T22:30:00Z","v":1400,"vw":5.189286},{"c":5.2209,"h":5.2209,"l":5.17,"n":3,"o":5.17,"t":"2026-10-02T22:45:00Z","v":1000,"vw":5.201355},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-02T23:00:00Z","v":200,"vw":5.19},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-02T23:15:00Z","v":773,"vw":5.17},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-10-02T23:45:00Z","v":300,"vw":5.23},{"c":5.02,"h":5.02,"l":5.02,"n":10,"o":5.02,"t":"2026-10-05T08:00:00Z","v":434,"vw":5.02},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-10-05T10:45:00Z","v":149,"vw":5.15},{"c":5.18,"h":5.18,"l":5.145,"n":5,"o":5.145,"t":"2026-10-05T11:00:00Z","v":1404,"vw":5.177295},{"c":5.1689,"h":5.1689,"l":5.1689,"n":1,"o":5.1689,"t":"2026-10-05T11:30:00Z","v":300,"vw":5.1689},{"c":5.1706,"h":5.1706,"l":5.1706,"n":1,"o":5.1706,"t":"2026-10-05T12:00:00Z","v":400,"vw":5.1706},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-05T12:15:00Z","v":399,"vw":5.16},{"c":5.1635,"h":5.1635,"l":5.14,"n":2,"o":5.14,"t":"2026-10-05T12:45:00Z","v":711,"vw":5.159831},{"c":5.095,"h":5.16,"l":5.075,"n":1005,"o":5.12,"t":"2026-10-05T13:30:00Z","v":200488,"vw":5.11495},{"c":5.065,"h":5.11,"l":5.045,"n":810,"o":5.09,"t":"2026-10-05T13:45:00Z","v":120461,"vw":5.078134},{"c":4.975,"h":5.075,"l":4.965,"n":2021,"o":5.065,"t":"2026-10-05T14:00:00Z","v":449232,"vw":5.0229},{"c":4.905,"h":5,"l":4.885,"n":1563,"o":4.975,"t":"2026-10-05T14:15:00Z","v":306139,"vw":4.927265},{"c":4.865,"h":4.91,"l":4.85,"n":1687,"o":4.905,"t":"2026-10-05T14:30:00Z","v":379139,"vw":4.866965},{"c":4.91,"h":4.95,"l":4.86,"n":1702,"o":4.865,"t":"2026-10-05T14:45:00Z","v":289222,"vw":4.891442},{"c":4.9025,"h":4.935,"l":4.89,"n":1332,"o":4.91,"t":"2026-10-05T15:00:00Z","v":232509,"vw":4.903653},{"c":4.925,"h":4.945,"l":4.89,"n":1754,"o":4.905,"t":"2026-10-05T15:15:00Z","v":492098,"vw":4.916093},{"c":4.93,"h":4.94,"l":4.91,"n":970,"o":4.925,"t":"2026-10-05T15:30:00Z","v":147164,"vw":4.924671},{"c":4.955,"h":4.955,"l":4.92,"n":931,"o":4.935,"t":"2026-10-05T15:45:00Z","v":122329,"vw":4.936132},{"c":4.985,"h":4.99,"l":4.94,"n":837,"o":4.955,"t":"2026-10-05T16:00:00Z","v":128827,"vw":4.96075},{"c":4.955,"h":4.98,"l":4.945,"n":1354,"o":4.98,"t":"2026-10-05T16:15:00Z","v":347702,"vw":4.962093},{"c":5.02,"h":5.03,"l":4.95,"n":1448,"o":4.955,"t":"2026-10-05T16:30:00Z","v":717384,"vw":4.965784},{"c":5.035,"h":5.05,"l":5.01,"n":978,"o":5.025,"t":"2026-10-05T16:45:00Z","v":166527,"vw":5.037667},{"c":5.03,"h":5.045,"l":5.015,"n":905,"o":5.035,"t":"2026-10-05T17:00:00Z","v":141966,"vw":5.030052},{"c":5.035,"h":5.045,"l":5.02,"n":1010,"o":5.035,"t":"2026-10-05T17:15:00Z","v":135538,"vw":5.036457},{"c":5.015,"h":5.04,"l":4.99,"n":1030,"o":5.04,"t":"2026-10-05T17:30:00Z","v":236108,"vw":5.007038},{"c":4.99,"h":5.015,"l":4.98,"n":1068,"o":5.015,"t":"2026-10-05T17:45:00Z","v":250895,"vw":4.998841},{"c":4.945,"h":5.025,"l":4.9,"n":2170,"o":4.995,"t":"2026-10-05T18:00:00Z","v":1528675,"vw":4.945435},{"c":4.935,"h":4.95,"l":4.93,"n":907,"o":4.945,"t":"2026-10-05T18:15:00Z","v":138661,"vw":4.942303},{"c":4.97,"h":4.99,"l":4.935,"n":1042,"o":4.935,"t":"2026-10-05T18:30:00Z","v":164783,"vw":4.971205},{"c":4.985,"h":4.99,"l":4.96,"n":1115,"o":4.975,"t":"2026-10-05T18:45:00Z","v":126950,"vw":4.974723},{"c":4.97,"h":4.99,"l":4.96,"n":1309,"o":4.985,"t":"2026-10-05T19:00:00Z","v":218475,"vw":4.975563},{"c":4.975,"h":4.975,"l":4.955,"n":1324,"o":4.965,"t":"2026-10-05T19:15:00Z","v":211123,"vw":4.965051},{"c":4.965,"h":4.98,"l":4.96,"n":1841,"o":4.975,"t":"2026-10-05T19:30:00Z","v":238733,"vw":4.970018},{"c":4.95,"h":4.99,"l":4.94,"n":5812,"o":4.97,"t":"2026-10-05T19:45:00Z","v":1167103,"vw":4.962558},{"c":4.97,"h":4.97,"l":4.945,"n":46,"o":4.945,"t":"2026-10-05T20:00:00Z","v":1298002,"vw":4.950026},{"c":4.9603,"h":4.9603,"l":4.9603,"n":2,"o":4.9603,"t":"2026-10-05T20:15:00Z","v":510,"vw":4.9603},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-05T20:45:00Z","v":328,"vw":4.98},{"c":4.9208,"h":4.9208,"l":4.9208,"n":3,"o":4.9208,"t":"2026-10-05T21:15:00Z","v":1000,"vw":4.9208},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-05T21:45:00Z","v":111,"vw":4.95},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-10-05T22:30:00Z","v":600,"vw":4.96},{"c":4.9523,"h":4.9682,"l":4.9523,"n":6,"o":4.9682,"t":"2026-10-05T23:30:00Z","v":1801,"vw":4.960972},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-10-06T08:00:00Z","v":166,"vw":4.93},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-06T10:30:00Z","v":100,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":8,"o":4.95,"t":"2026-10-06T11:00:00Z","v":1785,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-10-06T11:15:00Z","v":132,"vw":4.95},{"c":4.9765,"h":4.98,"l":4.9765,"n":2,"o":4.98,"t":"2026-10-06T11:30:00Z","v":250,"vw":4.97825},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-10-06T11:45:00Z","v":628,"vw":4.98},{"c":5,"h":5,"l":4.99,"n":4,"o":5,"t":"2026-10-06T12:30:00Z","v":633,"vw":4.998278},{"c":5.03,"h":5.07,"l":5.03,"n":2,"o":5.07,"t":"2026-10-06T12:45:00Z","v":1200,"vw":5.033333},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-06T13:00:00Z","v":800,"vw":5.04},{"c":4.95,"h":4.97,"l":4.95,"n":10,"o":4.97,"t":"2026-10-06T13:15:00Z","v":615,"vw":4.961398},{"c":4.895,"h":4.97,"l":4.855,"n":831,"o":4.96,"t":"2026-10-06T13:30:00Z","v":185761,"vw":4.90901},{"c":4.89,"h":4.92,"l":4.875,"n":1224,"o":4.895,"t":"2026-10-06T13:45:00Z","v":173921,"vw":4.89553},{"c":4.755,"h":4.93,"l":4.745,"n":2611,"o":4.885,"t":"2026-10-06T14:00:00Z","v":544638,"vw":4.822642},{"c":4.75,"h":4.79,"l":4.73,"n":1410,"o":4.755,"t":"2026-10-06T14:15:00Z","v":354682,"vw":4.758686},{"c":4.765,"h":4.7652,"l":4.74,"n":1113,"o":4.755,"t":"2026-10-06T14:30:00Z","v":224056,"vw":4.755623},{"c":4.82,"h":4.83,"l":4.76,"n":2078,"o":4.765,"t":"2026-10-06T14:45:00Z","v":449811,"vw":4.804862},{"c":4.865,"h":4.875,"l":4.81,"n":880,"o":4.825,"t":"2026-10-06T15:00:00Z","v":139215,"vw":4.84018},{"c":4.935,"h":4.9391,"l":4.865,"n":737,"o":4.865,"t":"2026-10-06T15:15:00Z","v":105298,"vw":4.892993},{"c":4.945,"h":4.95,"l":4.915,"n":748,"o":4.935,"t":"2026-10-06T15:30:00Z","v":140592,"vw":4.928617},{"c":4.885,"h":4.94,"l":4.86,"n":1008,"o":4.94,"t":"2026-10-06T15:45:00Z","v":528811,"vw":4.910035},{"c":4.865,"h":4.885,"l":4.85,"n":598,"o":4.885,"t":"2026-10-06T16:00:00Z","v":77897,"vw":4.874066},{"c":4.825,"h":4.865,"l":4.82,"n":843,"o":4.865,"t":"2026-10-06T16:15:00Z","v":124309,"vw":4.84601},{"c":4.795,"h":4.85,"l":4.79,"n":944,"o":4.825,"t":"2026-10-06T16:30:00Z","v":180405,"vw":4.831226},{"c":4.785,"h":4.805,"l":4.78,"n":633,"o":4.795,"t":"2026-10-06T16:45:00Z","v":96834,"vw":4.796391},{"c":4.775,"h":4.7991,"l":4.77,"n":573,"o":4.785,"t":"2026-10-06T17:00:00Z","v":86548,"vw":4.78176},{"c":4.775,"h":4.7872,"l":4.76,"n":558,"o":4.775,"t":"2026-10-06T17:15:00Z","v":119745,"vw":4.770873},{"c":4.795,"h":4.8,"l":4.77,"n":495,"o":4.775,"t":"2026-10-06T17:30:00Z","v":62359,"vw":4.7845},{"c":4.79,"h":4.805,"l":4.79,"n":562,"o":4.795,"t":"2026-10-06T17:45:00Z","v":50709,"vw":4.797359},{"c":4.7999,"h":4.81,"l":4.79,"n":763,"o":4.795,"t":"2026-10-06T18:00:00Z","v":159967,"vw":4.798799},{"c":4.805,"h":4.81,"l":4.79,"n":493,"o":4.7998,"t":"2026-10-06T18:15:00Z","v":98952,"vw":4.799115},{"c":4.82,"h":4.825,"l":4.805,"n":846,"o":4.805,"t":"2026-10-06T18:30:00Z","v":180346,"vw":4.812201},{"c":4.865,"h":4.875,"l":4.815,"n":763,"o":4.815,"t":"2026-10-06T18:45:00Z","v":115161,"vw":4.849485},{"c":4.825,"h":4.865,"l":4.82,"n":845,"o":4.865,"t":"2026-10-06T19:00:00Z","v":181155,"vw":4.846616},{"c":4.845,"h":4.845,"l":4.82,"n":1197,"o":4.825,"t":"2026-10-06T19:15:00Z","v":241479,"vw":4.833527},{"c":4.845,"h":4.85,"l":4.82,"n":1044,"o":4.845,"t":"2026-10-06T19:30:00Z","v":164074,"vw":4.834378},{"c":4.875,"h":4.89,"l":4.835,"n":3697,"o":4.845,"t":"2026-10-06T19:45:00Z","v":1077649,"vw":4.866158},{"c":4.88,"h":4.88,"l":4.88,"n":35,"o":4.88,"t":"2026-10-06T20:00:00Z","v":766742,"vw":4.88},{"c":4.905,"h":4.905,"l":4.905,"n":1,"o":4.905,"t":"2026-10-06T20:15:00Z","v":100,"vw":4.905},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-10-06T21:15:00Z","v":100,"vw":4.94},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-06T22:00:00Z","v":105,"vw":4.88},{"c":4.93,"h":4.95,"l":4.93,"n":3,"o":4.95,"t":"2026-10-06T22:30:00Z","v":452,"vw":4.939484},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-07T08:00:00Z","v":126,"vw":4.89},{"c":4.86,"h":4.9444,"l":4.86,"n":3,"o":4.9444,"t":"2026-10-07T11:00:00Z","v":358,"vw":4.896171},{"c":4.88,"h":4.88,"l":4.84,"n":3,"o":4.84,"t":"2026-10-07T11:15:00Z","v":503,"vw":4.872},{"c":4.75,"h":4.81,"l":4.75,"n":6,"o":4.8,"t":"2026-10-07T11:30:00Z","v":1801,"vw":4.778222},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-10-07T12:15:00Z","v":352,"vw":4.75},{"c":4.8,"h":4.8,"l":4.8,"n":5,"o":4.8,"t":"2026-10-07T13:00:00Z","v":166,"vw":4.8},{"c":4.78,"h":4.78,"l":4.78,"n":11,"o":4.78,"t":"2026-10-07T13:15:00Z","v":500,"vw":4.78},{"c":4.844,"h":4.87,"l":4.79,"n":667,"o":4.81,"t":"2026-10-07T13:30:00Z","v":142141,"vw":4.812349},{"c":4.845,"h":4.88,"l":4.825,"n":642,"o":4.85,"t":"2026-10-07T13:45:00Z","v":122190,"vw":4.859103},{"c":4.81,"h":4.855,"l":4.805,"n":699,"o":4.845,"t":"2026-10-07T14:00:00Z","v":88746,"vw":4.840985},{"c":4.825,"h":4.845,"l":4.805,"n":556,"o":4.8099,"t":"2026-10-07T14:15:00Z","v":63124,"vw":4.823162},{"c":4.845,"h":4.86,"l":4.815,"n":722,"o":4.825,"t":"2026-10-07T14:30:00Z","v":99740,"vw":4.839318},{"c":4.85,"h":4.86,"l":4.83,"n":535,"o":4.84,"t":"2026-10-07T14:45:00Z","v":79486,"vw":4.848266},{"c":4.86,"h":4.86,"l":4.825,"n":662,"o":4.84,"t":"2026-10-07T15:00:00Z","v":94578,"vw":4.840155},{"c":4.86,"h":4.87,"l":4.845,"n":629,"o":4.8599,"t":"2026-10-07T15:15:00Z","v":85775,"vw":4.85785},{"c":4.875,"h":4.89,"l":4.86,"n":786,"o":4.86,"t":"2026-10-07T15:30:00Z","v":92922,"vw":4.877493},{"c":4.95,"h":4.95,"l":4.8709,"n":736,"o":4.8709,"t":"2026-10-07T15:45:00Z","v":114562,"vw":4.913417},{"c":4.925,"h":4.95,"l":4.92,"n":796,"o":4.95,"t":"2026-10-07T16:00:00Z","v":155669,"vw":4.937762},{"c":4.9,"h":4.93,"l":4.9,"n":534,"o":4.925,"t":"2026-10-07T16:15:00Z","v":71341,"vw":4.913695},{"c":4.895,"h":4.91,"l":4.895,"n":557,"o":4.905,"t":"2026-10-07T16:30:00Z","v":76323,"vw":4.901003},{"c":4.84,"h":4.905,"l":4.84,"n":712,"o":4.895,"t":"2026-10-07T16:45:00Z","v":190995,"vw":4.862964},{"c":4.855,"h":4.8799,"l":4.835,"n":684,"o":4.848,"t":"2026-10-07T17:00:00Z","v":110652,"vw":4.852075},{"c":4.805,"h":4.85,"l":4.8,"n":614,"o":4.85,"t":"2026-10-07T17:15:00Z","v":75596,"vw":4.827529},{"c":4.83,"h":4.84,"l":4.8,"n":583,"o":4.8002,"t":"2026-10-07T17:30:00Z","v":105101,"vw":4.826041},{"c":4.83,"h":4.835,"l":4.82,"n":391,"o":4.83,"t":"2026-10-07T17:45:00Z","v":58897,"vw":4.827262},{"c":4.825,"h":4.84,"l":4.82,"n":704,"o":4.83,"t":"2026-10-07T18:00:00Z","v":94366,"vw":4.832847},{"c":4.835,"h":4.835,"l":4.82,"n":595,"o":4.825,"t":"2026-10-07T18:15:00Z","v":81460,"vw":4.825332},{"c":4.8261,"h":4.85,"l":4.815,"n":681,"o":4.835,"t":"2026-10-07T18:30:00Z","v":110731,"vw":4.829921},{"c":4.825,"h":4.845,"l":4.82,"n":640,"o":4.825,"t":"2026-10-07T18:45:00Z","v":124335,"vw":4.832245},{"c":4.865,"h":4.875,"l":4.81,"n":1515,"o":4.82,"t":"2026-10-07T19:00:00Z","v":410602,"vw":4.849556},{"c":4.865,"h":4.88,"l":4.85,"n":1182,"o":4.865,"t":"2026-10-07T19:15:00Z","v":180303,"vw":4.859304},{"c":4.835,"h":4.87,"l":4.835,"n":1313,"o":4.86,"t":"2026-10-07T19:30:00Z","v":224699,"vw":4.855137},{"c":4.875,"h":4.885,"l":4.835,"n":3597,"o":4.835,"t":"2026-10-07T19:45:00Z","v":878739,"vw":4.865021},{"c":4.87,"h":4.87,"l":4.86,"n":50,"o":4.87,"t":"2026-10-07T20:00:00Z","v":1502942,"vw":4.860107},{"c":4.8534,"h":4.86,"l":4.8534,"n":2,"o":4.86,"t":"2026-10-07T20:45:00Z","v":1000,"vw":4.8567},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-10-07T23:00:00Z","v":1044,"vw":4.95},{"c":4.8,"h":4.8,"l":4.8,"n":7,"o":4.8,"t":"2026-10-08T11:45:00Z","v":9396,"vw":4.8},{"c":4.8085,"h":4.8085,"l":4.8085,"n":1,"o":4.8085,"t":"2026-10-08T12:15:00Z","v":100,"vw":4.8085},{"c":4.81,"h":4.81,"l":4.81,"n":3,"o":4.81,"t":"2026-10-08T12:45:00Z","v":380,"vw":4.81},{"c":4.8099,"h":4.81,"l":4.8099,"n":2,"o":4.81,"t":"2026-10-08T13:00:00Z","v":200,"vw":4.80995},{"c":4.79,"h":4.84,"l":4.775,"n":598,"o":4.8,"t":"2026-10-08T13:30:00Z","v":174948,"vw":4.794499},{"c":4.765,"h":4.805,"l":4.76,"n":667,"o":4.78,"t":"2026-10-08T13:45:00Z","v":137106,"vw":4.785321},{"c":4.71,"h":4.77,"l":4.705,"n":978,"o":4.76,"t":"2026-10-08T14:00:00Z","v":251727,"vw":4.736467},{"c":4.685,"h":4.725,"l":4.68,"n":748,"o":4.715,"t":"2026-10-08T14:15:00Z","v":153447,"vw":4.695584},{"c":4.67,"h":4.695,"l":4.66,"n":793,"o":4.69,"t":"2026-10-08T14:30:00Z","v":177323,"vw":4.676842},{"c":4.64,"h":4.69,"l":4.64,"n":814,"o":4.67,"t":"2026-10-08T14:45:00Z","v":174150,"vw":4.668348},{"c":4.645,"h":4.67,"l":4.63,"n":1264,"o":4.645,"t":"2026-10-08T15:00:00Z","v":221506,"vw":4.648834},{"c":4.645,"h":4.67,"l":4.645,"n":639,"o":4.645,"t":"2026-10-08T15:15:00Z","v":89348,"vw":4.656185},{"c":4.645,"h":4.65,"l":4.63,"n":947,"o":4.645,"t":"2026-10-08T15:30:00Z","v":263998,"vw":4.644329},{"c":4.6485,"h":4.65,"l":4.625,"n":784,"o":4.645,"t":"2026-10-08T15:45:00Z","v":140576,"vw":4.63703},{"c":4.655,"h":4.66,"l":4.635,"n":682,"o":4.65,"t":"2026-10-08T16:00:00Z","v":131422,"vw":4.651366},{"c":4.685,"h":4.7,"l":4.65,"n":1060,"o":4.655,"t":"2026-10-08T16:15:00Z","v":223271,"vw":4.676646},{"c":4.675,"h":4.69,"l":4.65,"n":747,"o":4.68,"t":"2026-10-08T16:30:00Z","v":167385,"vw":4.674588},{"c":4.725,"h":4.7301,"l":4.66,"n":843,"o":4.675,"t":"2026-10-08T16:45:00Z","v":198575,"vw":4.692748},{"c":4.725,"h":4.74,"l":4.6901,"n":918,"o":4.72,"t":"2026-10-08T17:00:00Z","v":203729,"vw":4.715392},{"c":4.74,"h":4.76,"l":4.725,"n":727,"o":4.725,"t":"2026-10-08T17:15:00Z","v":120582,"vw":4.741499},{"c":4.735,"h":4.765,"l":4.73,"n":846,"o":4.745,"t":"2026-10-08T17:30:00Z","v":177503,"vw":4.745387},{"c":4.745,"h":4.75,"l":4.73,"n":730,"o":4.735,"t":"2026-10-08T17:45:00Z","v":130074,"vw":4.740802},{"c":4.835,"h":4.835,"l":4.73,"n":1030,"o":4.75,"t":"2026-10-08T18:00:00Z","v":325547,"vw":4.753961},{"c":4.86,"h":4.865,"l":4.815,"n":875,"o":4.835,"t":"2026-10-08T18:15:00Z","v":174389,"vw":4.838904},{"c":4.895,"h":4.9,"l":4.855,"n":697,"o":4.855,"t":"2026-10-08T18:30:00Z","v":102232,"vw":4.88175},{"c":4.835,"h":4.91,"l":4.82,"n":1427,"o":4.895,"t":"2026-10-08T18:45:00Z","v":337768,"vw":4.865969},{"c":4.855,"h":4.86,"l":4.815,"n":1181,"o":4.835,"t":"2026-10-08T19:00:00Z","v":239522,"vw":4.834122},{"c":4.855,"h":4.86,"l":4.84,"n":881,"o":4.855,"t":"2026-10-08T19:15:00Z","v":73959,"vw":4.850384},{"c":4.845,"h":4.86,"l":4.84,"n":1223,"o":4.855,"t":"2026-10-08T19:30:00Z","v":250985,"vw":4.851323},{"c":4.975,"h":4.98,"l":4.85,"n":5329,"o":4.85,"t":"2026-10-08T19:45:00Z","v":2202155,"vw":4.942594},{"c":4.95,"h":4.975,"l":4.95,"n":40,"o":4.975,"t":"2026-10-08T20:00:00Z","v":2435286,"vw":4.950139},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-08T21:30:00Z","v":150,"vw":4.95},{"c":4.98,"h":5.31,"l":4.98,"n":18,"o":5.02,"t":"2026-10-09T10:30:00Z","v":613,"vw":5.077621},{"c":5.0489,"h":5.0491,"l":5.005,"n":4,"o":5.005,"t":"2026-10-09T11:45:00Z","v":700,"vw":5.038279},{"c":5.0421,"h":5.05,"l":5.0421,"n":2,"o":5.05,"t":"2026-10-09T12:00:00Z","v":275,"vw":5.045691},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-09T12:45:00Z","v":100,"vw":5.04},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-09T13:15:00Z","v":400,"vw":4.99},{"c":4.905,"h":4.98,"l":4.895,"n":632,"o":4.95,"t":"2026-10-09T13:30:00Z","v":109877,"vw":4.930371},{"c":4.9695,"h":4.9695,"l":4.905,"n":576,"o":4.905,"t":"2026-10-09T13:45:00Z","v":89589,"vw":4.938008},{"c":4.965,"h":5,"l":4.955,"n":668,"o":4.955,"t":"2026-10-09T14:00:00Z","v":76565,"vw":4.976933},{"c":4.945,"h":4.975,"l":4.94,"n":602,"o":4.965,"t":"2026-10-09T14:15:00Z","v":57364,"vw":4.953803},{"c":4.905,"h":4.95,"l":4.905,"n":398,"o":4.945,"t":"2026-10-09T14:30:00Z","v":32279,"vw":4.930513},{"c":4.945,"h":4.95,"l":4.87,"n":696,"o":4.9099,"t":"2026-10-09T14:45:00Z","v":110994,"vw":4.904173},{"c":4.935,"h":4.945,"l":4.92,"n":501,"o":4.94,"t":"2026-10-09T15:00:00Z","v":98231,"vw":4.929356},{"c":4.955,"h":4.955,"l":4.935,"n":470,"o":4.935,"t":"2026-10-09T15:15:00Z","v":42930,"vw":4.945524},{"c":4.965,"h":4.97,"l":4.955,"n":406,"o":4.955,"t":"2026-10-09T15:30:00Z","v":29630,"vw":4.960758},{"c":4.965,"h":4.98,"l":4.965,"n":452,"o":4.965,"t":"2026-10-09T15:45:00Z","v":31446,"vw":4.968566},{"c":4.96,"h":4.97,"l":4.9501,"n":325,"o":4.965,"t":"2026-10-09T16:00:00Z","v":25402,"vw":4.95986},{"c":4.975,"h":4.98,"l":4.95,"n":389,"o":4.965,"t":"2026-10-09T16:15:00Z","v":33363,"vw":4.963172},{"c":4.985,"h":5.005,"l":4.975,"n":883,"o":4.9788,"t":"2026-10-09T16:30:00Z","v":153127,"vw":4.994244},{"c":5.0328,"h":5.035,"l":4.985,"n":485,"o":4.985,"t":"2026-10-09T16:45:00Z","v":75689,"vw":5.01544},{"c":5.055,"h":5.06,"l":5.03,"n":570,"o":5.035,"t":"2026-10-09T17:00:00Z","v":85853,"vw":5.040111},{"c":5.035,"h":5.055,"l":5.03,"n":375,"o":5.05,"t":"2026-10-09T17:15:00Z","v":39452,"vw":5.046563},{"c":5.035,"h":5.05,"l":5.035,"n":361,"o":5.035,"t":"2026-10-09T17:30:00Z","v":23708,"vw":5.039365},{"c":5.025,"h":5.04,"l":5.025,"n":342,"o":5.035,"t":"2026-10-09T17:45:00Z","v":26201,"vw":5.033299},{"c":5.025,"h":5.035,"l":5.02,"n":351,"o":5.025,"t":"2026-10-09T18:00:00Z","v":59713,"vw":5.0263},{"c":5,"h":5.03,"l":5,"n":399,"o":5.025,"t":"2026-10-09T18:15:00Z","v":71872,"vw":5.01182},{"c":5.005,"h":5.03,"l":5.005,"n":420,"o":5.005,"t":"2026-10-09T18:30:00Z","v":61150,"vw":5.014394},{"c":4.995,"h":5.015,"l":4.99,"n":484,"o":5.005,"t":"2026-10-09T18:45:00Z","v":80656,"vw":5.000662},{"c":4.98,"h":4.995,"l":4.97,"n":524,"o":4.9934,"t":"2026-10-09T19:00:00Z","v":97882,"vw":4.978601},{"c":4.975,"h":4.99,"l":4.96,"n":618,"o":4.975,"t":"2026-10-09T19:15:00Z","v":73978,"vw":4.973421},{"c":4.99,"h":5.01,"l":4.96,"n":1321,"o":4.97,"t":"2026-10-09T19:30:00Z","v":184311,"vw":4.979371},{"c":5,"h":5.01,"l":4.96,"n":3326,"o":4.98,"t":"2026-10-09T19:45:00Z","v":780856,"vw":4.986993},{"c":5.2149,"h":5.2149,"l":5,"n":24,"o":5,"t":"2026-10-09T20:00:00Z","v":376488,"vw":5.000648},{"c":5.2366,"h":5.25,"l":5.22,"n":13,"o":5.22,"t":"2026-10-09T20:45:00Z","v":2424,"vw":5.229465},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-09T21:00:00Z","v":200,"vw":5},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-12T08:30:00Z","v":144,"vw":5.01},{"c":5.095,"h":5.095,"l":5.095,"n":1,"o":5.095,"t":"2026-10-12T11:30:00Z","v":159,"vw":5.095},{"c":5.01,"h":5.01,"l":5.01,"n":2,"o":5.01,"t":"2026-10-12T12:00:00Z","v":168,"vw":5.01},{"c":5,"h":5.01,"l":5,"n":14,"o":5.01,"t":"2026-10-12T12:45:00Z","v":1117,"vw":5.002446},{"c":5.15,"h":5.15,"l":5.11,"n":4,"o":5.11,"t":"2026-10-12T13:00:00Z","v":7000,"vw":5.120996},{"c":4.99,"h":5,"l":4.93,"n":347,"o":4.96,"t":"2026-10-12T13:30:00Z","v":84529,"vw":4.970936},{"c":4.955,"h":5.005,"l":4.945,"n":457,"o":4.985,"t":"2026-10-12T13:45:00Z","v":82804,"vw":4.97467},{"c":4.95,"h":4.965,"l":4.935,"n":598,"o":4.96,"t":"2026-10-12T14:00:00Z","v":71625,"vw":4.953186},{"c":4.9214,"h":4.965,"l":4.92,"n":549,"o":4.95,"t":"2026-10-12T14:15:00Z","v":69225,"vw":4.936645},{"c":4.9188,"h":4.935,"l":4.91,"n":371,"o":4.925,"t":"2026-10-12T14:30:00Z","v":35704,"vw":4.921445},{"c":4.94,"h":4.94,"l":4.895,"n":433,"o":4.915,"t":"2026-10-12T14:45:00Z","v":51288,"vw":4.912873},{"c":4.985,"h":4.985,"l":4.92,"n":528,"o":4.93,"t":"2026-10-12T15:00:00Z","v":62361,"vw":4.947738},{"c":4.955,"h":4.985,"l":4.95,"n":484,"o":4.98,"t":"2026-10-12T15:15:00Z","v":65944,"vw":4.964884},{"c":4.925,"h":4.965,"l":4.92,"n":545,"o":4.955,"t":"2026-10-12T15:30:00Z","v":112905,"vw":4.931575},{"c":4.9035,"h":4.93,"l":4.895,"n":475,"o":4.925,"t":"2026-10-12T15:45:00Z","v":217700,"vw":4.907435},{"c":4.91,"h":4.92,"l":4.9,"n":544,"o":4.905,"t":"2026-10-12T16:00:00Z","v":134549,"vw":4.904688},{"c":4.905,"h":4.91,"l":4.9,"n":376,"o":4.905,"t":"2026-10-12T16:15:00Z","v":34422,"vw":4.904565},{"c":4.925,"h":4.925,"l":4.9,"n":615,"o":4.9,"t":"2026-10-12T16:30:00Z","v":139075,"vw":4.910998},{"c":4.9,"h":4.925,"l":4.9,"n":363,"o":4.92,"t":"2026-10-12T16:45:00Z","v":29988,"vw":4.911269},{"c":4.9,"h":4.92,"l":4.9,"n":370,"o":4.9,"t":"2026-10-12T17:00:00Z","v":38484,"vw":4.906472},{"c":4.9,"h":4.91,"l":4.885,"n":504,"o":4.9,"t":"2026-10-12T17:15:00Z","v":43303,"vw":4.896741},{"c":4.88,"h":4.9067,"l":4.88,"n":548,"o":4.905,"t":"2026-10-12T17:30:00Z","v":60955,"vw":4.888466},{"c":4.885,"h":4.89,"l":4.88,"n":670,"o":4.88,"t":"2026-10-12T17:45:00Z","v":56764,"vw":4.883546},{"c":4.9,"h":4.9,"l":4.885,"n":408,"o":4.89,"t":"2026-10-12T18:00:00Z","v":35136,"vw":4.891523},{"c":4.905,"h":4.905,"l":4.88,"n":585,"o":4.895,"t":"2026-10-12T18:15:00Z","v":85697,"vw":4.891631},{"c":4.895,"h":4.905,"l":4.89,"n":462,"o":4.9,"t":"2026-10-12T18:30:00Z","v":43293,"vw":4.896036},{"c":4.92,"h":4.92,"l":4.892,"n":548,"o":4.895,"t":"2026-10-12T18:45:00Z","v":47233,"vw":4.904952},{"c":4.905,"h":4.92,"l":4.9,"n":602,"o":4.915,"t":"2026-10-12T19:00:00Z","v":51307,"vw":4.909616},{"c":4.915,"h":4.915,"l":4.9,"n":681,"o":4.905,"t":"2026-10-12T19:15:00Z","v":65052,"vw":4.905235},{"c":4.915,"h":4.925,"l":4.9,"n":1094,"o":4.915,"t":"2026-10-12T19:30:00Z","v":145442,"vw":4.913981},{"c":4.895,"h":4.92,"l":4.89,"n":3283,"o":4.915,"t":"2026-10-12T19:45:00Z","v":699252,"vw":4.900238},{"c":4.9,"h":4.9,"l":4.9,"n":18,"o":4.9,"t":"2026-10-12T20:00:00Z","v":593720,"vw":4.9},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-12T23:00:00Z","v":100,"vw":4.99},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-10-13T08:15:00Z","v":200,"vw":4.92},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-10-13T11:00:00Z","v":745,"vw":4.89},{"c":4.86,"h":4.88,"l":4.81,"n":689,"o":4.86,"t":"2026-10-13T13:30:00Z","v":199984,"vw":4.854778},{"c":4.815,"h":4.86,"l":4.805,"n":602,"o":4.8543,"t":"2026-10-13T13:45:00Z","v":122587,"vw":4.830577},{"c":4.78,"h":4.86,"l":4.77,"n":908,"o":4.82,"t":"2026-10-13T14:00:00Z","v":134594,"vw":4.813864},{"c":4.795,"h":4.81,"l":4.78,"n":612,"o":4.785,"t":"2026-10-13T14:15:00Z","v":116817,"vw":4.79372},{"c":4.805,"h":4.815,"l":4.78,"n":639,"o":4.795,"t":"2026-10-13T14:30:00Z","v":115480,"vw":4.796579},{"c":4.775,"h":4.8099,"l":4.77,"n":643,"o":4.8099,"t":"2026-10-13T14:45:00Z","v":205542,"vw":4.780808},{"c":4.825,"h":4.83,"l":4.75,"n":1090,"o":4.775,"t":"2026-10-13T15:00:00Z","v":730812,"vw":4.764443},{"c":4.845,"h":4.86,"l":4.75,"n":919,"o":4.825,"t":"2026-10-13T15:15:00Z","v":488201,"vw":4.785467},{"c":4.8499,"h":4.86,"l":4.75,"n":1419,"o":4.845,"t":"2026-10-13T15:30:00Z","v":1840691,"vw":4.810858},{"c":4.875,"h":4.885,"l":4.84,"n":776,"o":4.845,"t":"2026-10-13T15:45:00Z","v":140253,"vw":4.854859},{"c":4.885,"h":4.9,"l":4.865,"n":752,"o":4.875,"t":"2026-10-13T16:00:00Z","v":156026,"vw":4.879516},{"c":4.88,"h":4.89,"l":4.86,"n":446,"o":4.885,"t":"2026-10-13T16:15:00Z","v":64581,"vw":4.874165},{"c":4.895,"h":4.8985,"l":4.87,"n":553,"o":4.875,"t":"2026-10-13T16:30:00Z","v":74427,"vw":4.876806},{"c":4.895,"h":4.9,"l":4.885,"n":487,"o":4.895,"t":"2026-10-13T16:45:00Z","v":64263,"vw":4.893638},{"c":4.885,"h":4.92,"l":4.875,"n":598,"o":4.895,"t":"2026-10-13T17:00:00Z","v":122136,"vw":4.892303},{"c":4.86,"h":4.885,"l":4.85,"n":946,"o":4.885,"t":"2026-10-13T17:15:00Z","v":212621,"vw":4.862448},{"c":4.795,"h":4.87,"l":4.79,"n":907,"o":4.865,"t":"2026-10-13T17:30:00Z","v":300038,"vw":4.839026},{"c":4.75,"h":4.795,"l":4.75,"n":514,"o":4.795,"t":"2026-10-13T17:45:00Z","v":124431,"vw":4.766381},{"c":4.735,"h":4.76,"l":4.73,"n":720,"o":4.755,"t":"2026-10-13T18:00:00Z","v":96179,"vw":4.745142},{"c":4.745,"h":4.765,"l":4.73,"n":646,"o":4.74,"t":"2026-10-13T18:15:00Z","v":91429,"vw":4.747752},{"c":4.755,"h":4.765,"l":4.735,"n":897,"o":4.745,"t":"2026-10-13T18:30:00Z","v":167875,"vw":4.749553},{"c":4.745,"h":4.755,"l":4.725,"n":764,"o":4.755,"t":"2026-10-13T18:45:00Z","v":172470,"vw":4.738108},{"c":4.74,"h":4.75,"l":4.72,"n":740,"o":4.745,"t":"2026-10-13T19:00:00Z","v":169628,"vw":4.740379},{"c":4.735,"h":4.75,"l":4.71,"n":996,"o":4.745,"t":"2026-10-13T19:15:00Z","v":205460,"vw":4.727239},{"c":4.74,"h":4.75,"l":4.72,"n":1141,"o":4.73,"t":"2026-10-13T19:30:00Z","v":186276,"vw":4.734962},{"c":4.725,"h":4.745,"l":4.71,"n":3584,"o":4.745,"t":"2026-10-13T19:45:00Z","v":668626,"vw":4.721069},{"c":4.75,"h":4.75,"l":4.72,"n":34,"o":4.72,"t":"2026-10-13T20:00:00Z","v":622867,"vw":4.720014},{"c":4.7454,"h":4.7454,"l":4.7454,"n":1,"o":4.7454,"t":"2026-10-13T20:30:00Z","v":120,"vw":4.7454},{"c":4.72,"h":4.7221,"l":4.72,"n":2,"o":4.7221,"t":"2026-10-13T21:00:00Z","v":7622,"vw":4.720055},{"c":4.7231,"h":4.7231,"l":4.7231,"n":1,"o":4.7231,"t":"2026-10-13T21:15:00Z","v":375,"vw":4.7231},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-13T21:30:00Z","v":1000,"vw":4.74},{"c":4.7496,"h":4.7496,"l":4.7246,"n":2,"o":4.7246,"t":"2026-10-13T21:45:00Z","v":752,"vw":4.743616},{"c":4.7442,"h":4.7442,"l":4.7442,"n":1,"o":4.7442,"t":"2026-10-13T22:15:00Z","v":100,"vw":4.7442},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-10-13T23:15:00Z","v":116,"vw":4.74},{"c":4.66,"h":4.74,"l":4.66,"n":4,"o":4.74,"t":"2026-10-14T12:30:00Z","v":447,"vw":4.712995},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-14T13:15:00Z","v":44499,"vw":4.6},{"c":4.745,"h":4.755,"l":4.61,"n":950,"o":4.66,"t":"2026-10-14T13:30:00Z","v":236171,"vw":4.681224},{"c":4.77,"h":4.795,"l":4.74,"n":1002,"o":4.74,"t":"2026-10-14T13:45:00Z","v":126583,"vw":4.768921},{"c":4.775,"h":4.8,"l":4.755,"n":1024,"o":4.765,"t":"2026-10-14T14:00:00Z","v":168668,"vw":4.781481},{"c":4.765,"h":4.79,"l":4.74,"n":1303,"o":4.775,"t":"2026-10-14T14:15:00Z","v":208728,"vw":4.766521},{"c":4.765,"h":4.765,"l":4.74,"n":731,"o":4.765,"t":"2026-10-14T14:30:00Z","v":119616,"vw":4.758449},{"c":4.735,"h":4.765,"l":4.73,"n":670,"o":4.765,"t":"2026-10-14T14:45:00Z","v":111813,"vw":4.74539},{"c":4.745,"h":4.75,"l":4.725,"n":861,"o":4.73,"t":"2026-10-14T15:00:00Z","v":91522,"vw":4.73875},{"c":4.745,"h":4.7499,"l":4.725,"n":559,"o":4.74,"t":"2026-10-14T15:15:00Z","v":113747,"vw":4.740285},{"c":4.755,"h":4.76,"l":4.735,"n":548,"o":4.745,"t":"2026-10-14T15:30:00Z","v":113583,"vw":4.745445},{"c":4.725,"h":4.755,"l":4.7213,"n":561,"o":4.7514,"t":"2026-10-14T15:45:00Z","v":64540,"vw":4.745254},{"c":4.7,"h":4.725,"l":4.6927,"n":674,"o":4.725,"t":"2026-10-14T16:00:00Z","v":133283,"vw":4.713135},{"c":4.695,"h":4.705,"l":4.685,"n":472,"o":4.695,"t":"2026-10-14T16:15:00Z","v":65171,"vw":4.695775},{"c":4.69,"h":4.705,"l":4.68,"n":466,"o":4.695,"t":"2026-10-14T16:30:00Z","v":52977,"vw":4.694871},{"c":4.7,"h":4.7,"l":4.68,"n":332,"o":4.69,"t":"2026-10-14T16:45:00Z","v":29189,"vw":4.689299},{"c":4.705,"h":4.72,"l":4.7,"n":456,"o":4.7,"t":"2026-10-14T17:00:00Z","v":78141,"vw":4.707138},{"c":4.705,"h":4.72,"l":4.7,"n":390,"o":4.705,"t":"2026-10-14T17:15:00Z","v":55110,"vw":4.712008},{"c":4.725,"h":4.73,"l":4.7,"n":446,"o":4.705,"t":"2026-10-14T17:30:00Z","v":59959,"vw":4.717389},{"c":4.725,"h":4.73,"l":4.715,"n":369,"o":4.725,"t":"2026-10-14T17:45:00Z","v":37515,"vw":4.720735},{"c":4.725,"h":4.73,"l":4.71,"n":588,"o":4.725,"t":"2026-10-14T18:00:00Z","v":69358,"vw":4.71958},{"c":4.745,"h":4.755,"l":4.72,"n":918,"o":4.72,"t":"2026-10-14T18:15:00Z","v":200911,"vw":4.746933},{"c":4.73,"h":4.765,"l":4.73,"n":628,"o":4.75,"t":"2026-10-14T18:30:00Z","v":72516,"vw":4.749835},{"c":4.72,"h":4.74,"l":4.71,"n":617,"o":4.73,"t":"2026-10-14T18:45:00Z","v":94796,"vw":4.726517},{"c":4.685,"h":4.715,"l":4.685,"n":771,"o":4.715,"t":"2026-10-14T19:00:00Z","v":104975,"vw":4.698903},{"c":4.695,"h":4.7,"l":4.68,"n":720,"o":4.69,"t":"2026-10-14T19:15:00Z","v":105923,"vw":4.688037},{"c":4.665,"h":4.705,"l":4.66,"n":1179,"o":4.695,"t":"2026-10-14T19:30:00Z","v":189528,"vw":4.679802},{"c":4.68,"h":4.68,"l":4.66,"n":2309,"o":4.665,"t":"2026-10-14T19:45:00Z","v":509807,"vw":4.670271},{"c":4.68,"h":4.68,"l":4.68,"n":23,"o":4.68,"t":"2026-10-14T20:00:00Z","v":512109,"vw":4.68},{"c":4.694,"h":4.694,"l":4.694,"n":1,"o":4.694,"t":"2026-10-14T20:15:00Z","v":500,"vw":4.694},{"c":4.68,"h":4.69,"l":4.68,"n":3,"o":4.69,"t":"2026-10-14T20:45:00Z","v":2002,"vw":4.685},{"c":4.6998,"h":4.6998,"l":4.6998,"n":1,"o":4.6998,"t":"2026-10-14T23:30:00Z","v":1000,"vw":4.6998},{"c":4.7,"h":4.72,"l":4.653,"n":5,"o":4.6607,"t":"2026-10-15T08:00:00Z","v":57993,"vw":4.699819},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-10-15T12:15:00Z","v":2000,"vw":4.7},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-10-15T12:45:00Z","v":159,"vw":4.65},{"c":4.66,"h":4.67,"l":4.66,"n":7,"o":4.66,"t":"2026-10-15T13:00:00Z","v":1000,"vw":4.661765},{"c":4.72,"h":4.72,"l":4.65,"n":7,"o":4.685,"t":"2026-10-15T13:15:00Z","v":4290,"vw":4.696006},{"c":4.735,"h":4.77,"l":4.68,"n":631,"o":4.74,"t":"2026-10-15T13:30:00Z","v":146432,"vw":4.71892},{"c":4.8,"h":4.81,"l":4.73,"n":1122,"o":4.735,"t":"2026-10-15T13:45:00Z","v":183861,"vw":4.782001},{"c":4.825,"h":4.855,"l":4.79,"n":636,"o":4.8,"t":"2026-10-15T14:00:00Z","v":120625,"vw":4.825676},{"c":4.795,"h":4.845,"l":4.78,"n":553,"o":4.825,"t":"2026-10-15T14:15:00Z","v":73045,"vw":4.803783},{"c":4.79,"h":4.81,"l":4.77,"n":877,"o":4.795,"t":"2026-10-15T14:30:00Z","v":162867,"vw":4.793239},{"c":4.76,"h":4.8,"l":4.76,"n":570,"o":4.795,"t":"2026-10-15T14:45:00Z","v":120945,"vw":4.775644},{"c":4.78,"h":4.795,"l":4.75,"n":719,"o":4.76,"t":"2026-10-15T15:00:00Z","v":124019,"vw":4.771432},{"c":4.765,"h":4.79,"l":4.76,"n":593,"o":4.785,"t":"2026-10-15T15:15:00Z","v":111473,"vw":4.781659},{"c":4.73,"h":4.77,"l":4.72,"n":584,"o":4.76,"t":"2026-10-15T15:30:00Z","v":115067,"vw":4.741159},{"c":4.74,"h":4.75,"l":4.72,"n":421,"o":4.74,"t":"2026-10-15T15:45:00Z","v":121123,"vw":4.733557},{"c":4.72,"h":4.75,"l":4.72,"n":528,"o":4.74,"t":"2026-10-15T16:00:00Z","v":86494,"vw":4.742518},{"c":4.695,"h":4.73,"l":4.69,"n":440,"o":4.72,"t":"2026-10-15T16:15:00Z","v":90116,"vw":4.706278},{"c":4.705,"h":4.71,"l":4.68,"n":501,"o":4.695,"t":"2026-10-15T16:30:00Z","v":53853,"vw":4.695215},{"c":4.7,"h":4.71,"l":4.7,"n":360,"o":4.705,"t":"2026-10-15T16:45:00Z","v":30113,"vw":4.703295},{"c":4.68,"h":4.71,"l":4.67,"n":894,"o":4.7,"t":"2026-10-15T17:00:00Z","v":168135,"vw":4.689924},{"c":4.75,"h":4.75,"l":4.67,"n":953,"o":4.685,"t":"2026-10-15T17:15:00Z","v":236445,"vw":4.688934},{"c":4.745,"h":4.75,"l":4.735,"n":329,"o":4.74,"t":"2026-10-15T17:30:00Z","v":40246,"vw":4.743107},{"c":4.77,"h":4.77,"l":4.74,"n":483,"o":4.745,"t":"2026-10-15T17:45:00Z","v":91451,"vw":4.754202},{"c":4.765,"h":4.78,"l":4.75,"n":569,"o":4.76,"t":"2026-10-15T18:00:00Z","v":109671,"vw":4.768099},{"c":4.755,"h":4.765,"l":4.75,"n":354,"o":4.76,"t":"2026-10-15T18:15:00Z","v":39675,"vw":4.755437},{"c":4.75,"h":4.765,"l":4.75,"n":394,"o":4.755,"t":"2026-10-15T18:30:00Z","v":36376,"vw":4.755567},{"c":4.755,"h":4.76,"l":4.745,"n":498,"o":4.75,"t":"2026-10-15T18:45:00Z","v":39517,"vw":4.750885},{"c":4.77,"h":4.78,"l":4.75,"n":646,"o":4.755,"t":"2026-10-15T19:00:00Z","v":89220,"vw":4.762224},{"c":4.78,"h":4.8,"l":4.765,"n":1128,"o":4.775,"t":"2026-10-15T19:15:00Z","v":226218,"vw":4.777095},{"c":4.795,"h":4.8,"l":4.77,"n":988,"o":4.79,"t":"2026-10-15T19:30:00Z","v":172994,"vw":4.786581},{"c":4.735,"h":4.8,"l":4.73,"n":2775,"o":4.795,"t":"2026-10-15T19:45:00Z","v":772582,"vw":4.764042},{"c":4.75,"h":4.75,"l":4.75,"n":31,"o":4.75,"t":"2026-10-15T20:00:00Z","v":1188176,"vw":4.75},{"c":4.7627,"h":4.7627,"l":4.75,"n":6,"o":4.75,"t":"2026-10-15T20:15:00Z","v":2001,"vw":4.759649},{"c":4.77,"h":4.77,"l":4.77,"n":5,"o":4.77,"t":"2026-10-15T22:00:00Z","v":200,"vw":4.77},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-15T23:30:00Z","v":100,"vw":4.7},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-16T11:45:00Z","v":120,"vw":4.82},{"c":4.63,"h":4.76,"l":4.63,"n":465,"o":4.75,"t":"2026-10-16T13:30:00Z","v":162255,"vw":4.700533},{"c":4.595,"h":4.63,"l":4.561,"n":924,"o":4.63,"t":"2026-10-16T13:45:00Z","v":317357,"vw":4.583122},{"c":4.6311,"h":4.635,"l":4.58,"n":700,"o":4.6,"t":"2026-10-16T14:00:00Z","v":102185,"vw":4.604012},{"c":4.615,"h":4.64,"l":4.605,"n":483,"o":4.635,"t":"2026-10-16T14:15:00Z","v":98803,"vw":4.624211},{"c":4.625,"h":4.63,"l":4.6,"n":506,"o":4.615,"t":"2026-10-16T14:30:00Z","v":100563,"vw":4.614296},{"c":4.625,"h":4.635,"l":4.615,"n":437,"o":4.625,"t":"2026-10-16T14:45:00Z","v":52683,"vw":4.625344},{"c":4.575,"h":4.625,"l":4.565,"n":509,"o":4.625,"t":"2026-10-16T15:00:00Z","v":57007,"vw":4.584731},{"c":4.56,"h":4.57,"l":4.54,"n":708,"o":4.57,"t":"2026-10-16T15:15:00Z","v":110041,"vw":4.553723},{"c":4.545,"h":4.575,"l":4.54,"n":559,"o":4.565,"t":"2026-10-16T15:30:00Z","v":82437,"vw":4.559513},{"c":4.525,"h":4.57,"l":4.52,"n":544,"o":4.545,"t":"2026-10-16T15:45:00Z","v":229490,"vw":4.533196},{"c":4.49,"h":4.525,"l":4.48,"n":708,"o":4.525,"t":"2026-10-16T16:00:00Z","v":124175,"vw":4.503601},{"c":4.46,"h":4.49,"l":4.46,"n":625,"o":4.485,"t":"2026-10-16T16:15:00Z","v":122126,"vw":4.475967},{"c":4.485,"h":4.505,"l":4.455,"n":864,"o":4.46,"t":"2026-10-16T16:30:00Z","v":189456,"vw":4.482424},{"c":4.49,"h":4.495,"l":4.48,"n":517,"o":4.485,"t":"2026-10-16T16:45:00Z","v":90876,"vw":4.488563},{"c":4.47,"h":4.5,"l":4.47,"n":476,"o":4.495,"t":"2026-10-16T17:00:00Z","v":82840,"vw":4.486685},{"c":4.475,"h":4.48,"l":4.46,"n":516,"o":4.47,"t":"2026-10-16T17:15:00Z","v":51873,"vw":4.469571},{"c":4.485,"h":4.505,"l":4.475,"n":655,"o":4.475,"t":"2026-10-16T17:30:00Z","v":83977,"vw":4.490355},{"c":4.49,"h":4.5,"l":4.465,"n":681,"o":4.485,"t":"2026-10-16T17:45:00Z","v":110586,"vw":4.485769},{"c":4.465,"h":4.485,"l":4.455,"n":790,"o":4.485,"t":"2026-10-16T18:00:00Z","v":167304,"vw":4.464286},{"c":4.475,"h":4.48,"l":4.46,"n":648,"o":4.46,"t":"2026-10-16T18:15:00Z","v":60359,"vw":4.468496},{"c":4.5,"h":4.505,"l":4.47,"n":868,"o":4.475,"t":"2026-10-16T18:30:00Z","v":141934,"vw":4.492751},{"c":4.535,"h":4.535,"l":4.48,"n":1011,"o":4.5,"t":"2026-10-16T18:45:00Z","v":226694,"vw":4.500356},{"c":4.485,"h":4.535,"l":4.47,"n":838,"o":4.535,"t":"2026-10-16T19:00:00Z","v":102679,"vw":4.498063},{"c":4.5,"h":4.5,"l":4.47,"n":1010,"o":4.485,"t":"2026-10-16T19:15:00Z","v":119015,"vw":4.483889},{"c":4.455,"h":4.5,"l":4.45,"n":1195,"o":4.5,"t":"2026-10-16T19:30:00Z","v":187068,"vw":4.470028},{"c":4.44,"h":4.47,"l":4.42,"n":3300,"o":4.46,"t":"2026-10-16T19:45:00Z","v":674309,"vw":4.443353},{"c":4.45,"h":4.45,"l":4.43,"n":32,"o":4.435,"t":"2026-10-16T20:00:00Z","v":530355,"vw":4.449594},{"c":4.5193,"h":4.5193,"l":4.5193,"n":3,"o":4.5193,"t":"2026-10-16T20:15:00Z","v":175,"vw":4.5193},{"c":4.4693,"h":4.4693,"l":4.4693,"n":1,"o":4.4693,"t":"2026-10-16T20:45:00Z","v":1986,"vw":4.4693},{"c":4.51,"h":4.51,"l":4.48,"n":2,"o":4.48,"t":"2026-10-16T21:15:00Z","v":600,"vw":4.485},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-16T21:30:00Z","v":116,"vw":4.46},{"c":4.4,"h":4.49,"l":4.4,"n":2,"o":4.49,"t":"2026-10-16T22:00:00Z","v":800,"vw":4.43375},{"c":4.455,"h":4.46,"l":4.455,"n":12,"o":4.46,"t":"2026-10-16T22:45:00Z","v":1200,"vw":4.456817},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-10-19T10:15:00Z","v":177,"vw":4.49},{"c":4.46,"h":4.46,"l":4.46,"n":2,"o":4.46,"t":"2026-10-19T11:00:00Z","v":174,"vw":4.46},{"c":4.4615,"h":4.4615,"l":4.4615,"n":2,"o":4.4615,"t":"2026-10-19T13:00:00Z","v":2000,"vw":4.4615},{"c":4.455,"h":4.6,"l":4.455,"n":397,"o":4.48,"t":"2026-10-19T13:30:00Z","v":104651,"vw":4.521206},{"c":4.405,"h":4.46,"l":4.4,"n":938,"o":4.452,"t":"2026-10-19T13:45:00Z","v":152131,"vw":4.439241},{"c":4.415,"h":4.44,"l":4.39,"n":792,"o":4.405,"t":"2026-10-19T14:00:00Z","v":119191,"vw":4.410257},{"c":4.415,"h":4.43,"l":4.39,"n":974,"o":4.41,"t":"2026-10-19T14:15:00Z","v":240271,"vw":4.41007},{"c":4.38,"h":4.415,"l":4.38,"n":723,"o":4.415,"t":"2026-10-19T14:30:00Z","v":122138,"vw":4.39644},{"c":4.38,"h":4.395,"l":4.36,"n":538,"o":4.385,"t":"2026-10-19T14:45:00Z","v":119945,"vw":4.381123},{"c":4.38,"h":4.3888,"l":4.37,"n":346,"o":4.38,"t":"2026-10-19T15:00:00Z","v":63304,"vw":4.377968},{"c":4.375,"h":4.39,"l":4.375,"n":440,"o":4.38,"t":"2026-10-19T15:15:00Z","v":97717,"vw":4.382061},{"c":4.405,"h":4.41,"l":4.37,"n":867,"o":4.375,"t":"2026-10-19T15:30:00Z","v":209586,"vw":4.391033},{"c":4.37,"h":4.4,"l":4.37,"n":319,"o":4.4,"t":"2026-10-19T15:45:00Z","v":88722,"vw":4.38657},{"c":4.36,"h":4.375,"l":4.345,"n":490,"o":4.37,"t":"2026-10-19T16:00:00Z","v":114275,"vw":4.355183},{"c":4.37,"h":4.38,"l":4.355,"n":488,"o":4.355,"t":"2026-10-19T16:15:00Z","v":101392,"vw":4.366433},{"c":4.42,"h":4.43,"l":4.375,"n":509,"o":4.375,"t":"2026-10-19T16:30:00Z","v":99437,"vw":4.404438},{"c":4.405,"h":4.42,"l":4.395,"n":258,"o":4.42,"t":"2026-10-19T16:45:00Z","v":47863,"vw":4.408809},{"c":4.445,"h":4.455,"l":4.405,"n":489,"o":4.405,"t":"2026-10-19T17:00:00Z","v":95038,"vw":4.439006},{"c":4.445,"h":4.445,"l":4.43,"n":367,"o":4.445,"t":"2026-10-19T17:15:00Z","v":50505,"vw":4.43914},{"c":4.44,"h":4.46,"l":4.43,"n":723,"o":4.445,"t":"2026-10-19T17:30:00Z","v":206655,"vw":4.449137},{"c":4.45,"h":4.46,"l":4.43,"n":381,"o":4.445,"t":"2026-10-19T17:45:00Z","v":46058,"vw":4.442509},{"c":4.445,"h":4.455,"l":4.44,"n":297,"o":4.455,"t":"2026-10-19T18:00:00Z","v":32812,"vw":4.450079},{"c":4.44,"h":4.47,"l":4.44,"n":421,"o":4.445,"t":"2026-10-19T18:15:00Z","v":73353,"vw":4.455174},{"c":4.435,"h":4.46,"l":4.43,"n":595,"o":4.44,"t":"2026-10-19T18:30:00Z","v":137273,"vw":4.447425},{"c":4.44,"h":4.46,"l":4.43,"n":609,"o":4.435,"t":"2026-10-19T18:45:00Z","v":137555,"vw":4.440386},{"c":4.435,"h":4.455,"l":4.425,"n":623,"o":4.44,"t":"2026-10-19T19:00:00Z","v":126072,"vw":4.440247},{"c":4.465,"h":4.475,"l":4.43,"n":902,"o":4.435,"t":"2026-10-19T19:15:00Z","v":182508,"vw":4.455584},{"c":4.485,"h":4.495,"l":4.47,"n":1101,"o":4.47,"t":"2026-10-19T19:30:00Z","v":165329,"vw":4.482053},{"c":4.48,"h":4.505,"l":4.45,"n":3199,"o":4.485,"t":"2026-10-19T19:45:00Z","v":712540,"vw":4.485713},{"c":4.48,"h":4.48,"l":4.48,"n":20,"o":4.48,"t":"2026-10-19T20:00:00Z","v":556320,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-10-19T20:15:00Z","v":300,"vw":4.48},{"c":4.4701,"h":4.4701,"l":4.47,"n":2,"o":4.47,"t":"2026-10-19T20:45:00Z","v":4295,"vw":4.470093},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-10-19T21:00:00Z","v":500,"vw":4.46},{"c":4.42,"h":4.43,"l":4.42,"n":13,"o":4.43,"t":"2026-10-19T23:30:00Z","v":1333,"vw":4.426277},{"c":4.55,"h":4.55,"l":4.4599,"n":5,"o":4.46,"t":"2026-10-20T13:15:00Z","v":1350,"vw":4.489457},{"c":4.585,"h":4.5872,"l":4.46,"n":872,"o":4.51,"t":"2026-10-20T13:30:00Z","v":397600,"vw":4.517648},{"c":4.625,"h":4.65,"l":4.575,"n":2038,"o":4.59,"t":"2026-10-20T13:45:00Z","v":604671,"vw":4.623154},{"c":4.655,"h":4.665,"l":4.615,"n":865,"o":4.625,"t":"2026-10-20T14:00:00Z","v":154000,"vw":4.64827},{"c":4.635,"h":4.665,"l":4.605,"n":1332,"o":4.66,"t":"2026-10-20T14:15:00Z","v":336004,"vw":4.630776},{"c":4.655,"h":4.67,"l":4.63,"n":719,"o":4.635,"t":"2026-10-20T14:30:00Z","v":94020,"vw":4.647336},{"c":4.65,"h":4.67,"l":4.64,"n":680,"o":4.655,"t":"2026-10-20T14:45:00Z","v":85374,"vw":4.652986},{"c":4.665,"h":4.72,"l":4.64,"n":1256,"o":4.65,"t":"2026-10-20T15:00:00Z","v":255665,"vw":4.689237},{"c":4.695,"h":4.7,"l":4.665,"n":674,"o":4.67,"t":"2026-10-20T15:15:00Z","v":74711,"vw":4.681909},{"c":4.69,"h":4.7,"l":4.6701,"n":591,"o":4.695,"t":"2026-10-20T15:30:00Z","v":58984,"vw":4.687587},{"c":4.66,"h":4.685,"l":4.66,"n":459,"o":4.685,"t":"2026-10-20T15:45:00Z","v":34660,"vw":4.672587},{"c":4.635,"h":4.665,"l":4.635,"n":515,"o":4.665,"t":"2026-10-20T16:00:00Z","v":42202,"vw":4.650225},{"c":4.665,"h":4.665,"l":4.63,"n":589,"o":4.64,"t":"2026-10-20T16:15:00Z","v":64292,"vw":4.643585},{"c":4.67,"h":4.68,"l":4.665,"n":535,"o":4.665,"t":"2026-10-20T16:30:00Z","v":64664,"vw":4.669846},{"c":4.65,"h":4.675,"l":4.65,"n":474,"o":4.67,"t":"2026-10-20T16:45:00Z","v":54949,"vw":4.662862},{"c":4.65,"h":4.66,"l":4.62,"n":760,"o":4.65,"t":"2026-10-20T17:00:00Z","v":94266,"vw":4.645423},{"c":4.66,"h":4.67,"l":4.645,"n":375,"o":4.65,"t":"2026-10-20T17:15:00Z","v":40179,"vw":4.656227},{"c":4.655,"h":4.675,"l":4.655,"n":496,"o":4.67,"t":"2026-10-20T17:30:00Z","v":48588,"vw":4.665171},{"c":4.67,"h":4.68,"l":4.65,"n":448,"o":4.655,"t":"2026-10-20T17:45:00Z","v":27728,"vw":4.666207},{"c":4.73,"h":4.75,"l":4.67,"n":1017,"o":4.675,"t":"2026-10-20T18:00:00Z","v":216607,"vw":4.715968},{"c":4.705,"h":4.73,"l":4.7,"n":670,"o":4.73,"t":"2026-10-20T18:15:00Z","v":78940,"vw":4.715283},{"c":4.705,"h":4.725,"l":4.6901,"n":636,"o":4.705,"t":"2026-10-20T18:30:00Z","v":135316,"vw":4.707212},{"c":4.725,"h":4.74,"l":4.7,"n":782,"o":4.7,"t":"2026-10-20T18:45:00Z","v":233833,"vw":4.713836},{"c":4.735,"h":4.755,"l":4.72,"n":915,"o":4.73,"t":"2026-10-20T19:00:00Z","v":458621,"vw":4.737308},{"c":4.735,"h":4.75,"l":4.72,"n":916,"o":4.7301,"t":"2026-10-20T19:15:00Z","v":266178,"vw":4.73661},{"c":4.775,"h":4.78,"l":4.735,"n":1493,"o":4.735,"t":"2026-10-20T19:30:00Z","v":299031,"vw":4.758484},{"c":4.76,"h":4.82,"l":4.755,"n":4635,"o":4.775,"t":"2026-10-20T19:45:00Z","v":1408910,"vw":4.781444},{"c":4.77,"h":4.77,"l":4.77,"n":11,"o":4.77,"t":"2026-10-20T20:00:00Z","v":1158369,"vw":4.77},{"c":4.85,"h":4.85,"l":4.75,"n":2,"o":4.75,"t":"2026-10-20T20:45:00Z","v":228,"vw":4.79386},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-10-20T21:00:00Z","v":1240,"vw":4.77},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-10-20T21:30:00Z","v":200,"vw":4.86},{"c":4.8545,"h":4.8545,"l":4.8545,"n":1,"o":4.8545,"t":"2026-10-20T22:45:00Z","v":100,"vw":4.8545},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-10-21T08:15:00Z","v":329,"vw":4.8},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-10-21T11:00:00Z","v":201,"vw":4.93},{"c":4.8,"h":4.8279,"l":4.8,"n":3,"o":4.8279,"t":"2026-10-21T11:45:00Z","v":1301,"vw":4.825754},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-21T12:00:00Z","v":800,"vw":4.71},{"c":4.7118,"h":4.7118,"l":4.7118,"n":1,"o":4.7118,"t":"2026-10-21T12:45:00Z","v":150,"vw":4.7118},{"c":4.7317,"h":4.7317,"l":4.7317,"n":1,"o":4.7317,"t":"2026-10-21T13:15:00Z","v":200,"vw":4.7317},{"c":4.795,"h":4.83,"l":4.75,"n":1060,"o":4.77,"t":"2026-10-21T13:30:00Z","v":173050,"vw":4.798085},{"c":4.74,"h":4.85,"l":4.72,"n":841,"o":4.795,"t":"2026-10-21T13:45:00Z","v":192919,"vw":4.802623},{"c":4.765,"h":4.78,"l":4.725,"n":688,"o":4.735,"t":"2026-10-21T14:00:00Z","v":72286,"vw":4.755429},{"c":4.845,"h":4.86,"l":4.76,"n":1354,"o":4.76,"t":"2026-10-21T14:15:00Z","v":195036,"vw":4.815887},{"c":4.87,"h":4.885,"l":4.825,"n":1096,"o":4.85,"t":"2026-10-21T14:30:00Z","v":169841,"vw":4.852483},{"c":4.855,"h":4.8789,"l":4.855,"n":527,"o":4.87,"t":"2026-10-21T14:45:00Z","v":67491,"vw":4.871422},{"c":4.87,"h":4.905,"l":4.85,"n":745,"o":4.85,"t":"2026-10-21T15:00:00Z","v":195825,"vw":4.878187},{"c":4.87,"h":4.885,"l":4.86,"n":650,"o":4.87,"t":"2026-10-21T15:15:00Z","v":53245,"vw":4.874696},{"c":4.86,"h":4.8801,"l":4.86,"n":690,"o":4.875,"t":"2026-10-21T15:30:00Z","v":71027,"vw":4.869799},{"c":4.86,"h":4.875,"l":4.85,"n":595,"o":4.865,"t":"2026-10-21T15:45:00Z","v":60360,"vw":4.863875},{"c":4.85,"h":4.865,"l":4.84,"n":567,"o":4.86,"t":"2026-10-21T16:00:00Z","v":51841,"vw":4.854849},{"c":4.875,"h":4.885,"l":4.84,"n":791,"o":4.86,"t":"2026-10-21T16:15:00Z","v":393453,"vw":4.855537},{"c":4.91,"h":4.95,"l":4.86,"n":1463,"o":4.87,"t":"2026-10-21T16:30:00Z","v":284073,"vw":4.917943},{"c":4.92,"h":4.93,"l":4.895,"n":1133,"o":4.91,"t":"2026-10-21T16:45:00Z","v":176512,"vw":4.913036},{"c":4.945,"h":4.95,"l":4.91,"n":595,"o":4.92,"t":"2026-10-21T17:00:00Z","v":85921,"vw":4.922496},{"c":4.925,"h":4.95,"l":4.915,"n":433,"o":4.945,"t":"2026-10-21T17:15:00Z","v":41316,"vw":4.92798},{"c":4.945,"h":4.955,"l":4.92,"n":423,"o":4.925,"t":"2026-10-21T17:30:00Z","v":31828,"vw":4.94334},{"c":4.955,"h":4.955,"l":4.94,"n":485,"o":4.94,"t":"2026-10-21T17:45:00Z","v":60065,"vw":4.947265},{"c":4.91,"h":4.96,"l":4.91,"n":1005,"o":4.95,"t":"2026-10-21T18:00:00Z","v":151682,"vw":4.945181},{"c":4.91,"h":4.92,"l":4.9,"n":660,"o":4.91,"t":"2026-10-21T18:15:00Z","v":66780,"vw":4.910676},{"c":4.91,"h":4.925,"l":4.9,"n":846,"o":4.91,"t":"2026-10-21T18:30:00Z","v":121978,"vw":4.913563},{"c":4.895,"h":4.915,"l":4.885,"n":1011,"o":4.915,"t":"2026-10-21T18:45:00Z","v":125157,"vw":4.905665},{"c":4.905,"h":4.91,"l":4.885,"n":1040,"o":4.895,"t":"2026-10-21T19:00:00Z","v":146848,"vw":4.896003},{"c":4.905,"h":4.92,"l":4.895,"n":864,"o":4.9,"t":"2026-10-21T19:15:00Z","v":116136,"vw":4.905564},{"c":4.895,"h":4.915,"l":4.89,"n":1202,"o":4.905,"t":"2026-10-21T19:30:00Z","v":192482,"vw":4.901605},{"c":4.85,"h":4.905,"l":4.84,"n":2505,"o":4.89,"t":"2026-10-21T19:45:00Z","v":557135,"vw":4.868534},{"c":4.85,"h":4.85,"l":4.85,"n":25,"o":4.85,"t":"2026-10-21T20:00:00Z","v":613284,"vw":4.85},{"c":4.9499,"h":4.9499,"l":4.9499,"n":1,"o":4.9499,"t":"2026-10-21T20:30:00Z","v":100,"vw":4.9499},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-10-21T20:45:00Z","v":304,"vw":4.89},{"c":4.9599,"h":4.9599,"l":4.9599,"n":1,"o":4.9599,"t":"2026-10-21T21:30:00Z","v":10000,"vw":4.9599},{"c":4.86,"h":4.88,"l":4.86,"n":41,"o":4.88,"t":"2026-10-21T22:45:00Z","v":1392,"vw":4.871827},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-10-21T23:00:00Z","v":361,"vw":4.85},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-10-21T23:15:00Z","v":100,"vw":4.88},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-10-22T08:00:00Z","v":200,"vw":4.81},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-10-22T08:45:00Z","v":100,"vw":4.82},{"c":4.8293,"h":4.8293,"l":4.8293,"n":1,"o":4.8293,"t":"2026-10-22T12:45:00Z","v":500,"vw":4.8293},{"c":4.8293,"h":4.8329,"l":4.8253,"n":7,"o":4.8329,"t":"2026-10-22T13:00:00Z","v":1700,"vw":4.829218},{"c":4.84,"h":4.86,"l":4.83,"n":16,"o":4.86,"t":"2026-10-22T13:15:00Z","v":825,"vw":4.844286},{"c":4.865,"h":4.91,"l":4.78,"n":950,"o":4.83,"t":"2026-10-22T13:30:00Z","v":207540,"vw":4.851213},{"c":4.83,"h":4.87,"l":4.8,"n":2204,"o":4.865,"t":"2026-10-22T13:45:00Z","v":1702880,"vw":4.81193},{"c":4.765,"h":4.84,"l":4.76,"n":1066,"o":4.825,"t":"2026-10-22T14:00:00Z","v":135704,"vw":4.805527},{"c":4.715,"h":4.765,"l":4.7,"n":806,"o":4.76,"t":"2026-10-22T14:15:00Z","v":137723,"vw":4.741399},{"c":4.735,"h":4.74,"l":4.69,"n":1014,"o":4.715,"t":"2026-10-22T14:30:00Z","v":135297,"vw":4.704711},{"c":4.76,"h":4.76,"l":4.705,"n":907,"o":4.735,"t":"2026-10-22T14:45:00Z","v":105445,"vw":4.736133},{"c":4.755,"h":4.76,"l":4.735,"n":529,"o":4.76,"t":"2026-10-22T15:00:00Z","v":51593,"vw":4.743501},{"c":4.775,"h":4.825,"l":4.75,"n":818,"o":4.755,"t":"2026-10-22T15:15:00Z","v":143782,"vw":4.796222},{"c":4.745,"h":4.78,"l":4.745,"n":649,"o":4.775,"t":"2026-10-22T15:30:00Z","v":93886,"vw":4.763962},{"c":4.7499,"h":4.755,"l":4.73,"n":541,"o":4.75,"t":"2026-10-22T15:45:00Z","v":49931,"vw":4.745915},{"c":4.73,"h":4.76,"l":4.73,"n":471,"o":4.75,"t":"2026-10-22T16:00:00Z","v":29894,"vw":4.745348},{"c":4.755,"h":4.755,"l":4.725,"n":592,"o":4.73,"t":"2026-10-22T16:15:00Z","v":61432,"vw":4.744155},{"c":4.695,"h":4.76,"l":4.68,"n":774,"o":4.755,"t":"2026-10-22T16:30:00Z","v":137193,"vw":4.707786},{"c":4.705,"h":4.725,"l":4.66,"n":946,"o":4.69,"t":"2026-10-22T16:45:00Z","v":193940,"vw":4.692094},{"c":4.675,"h":4.705,"l":4.655,"n":668,"o":4.705,"t":"2026-10-22T17:00:00Z","v":78867,"vw":4.676107},{"c":4.665,"h":4.69,"l":4.66,"n":605,"o":4.675,"t":"2026-10-22T17:15:00Z","v":67462,"vw":4.675116},{"c":4.675,"h":4.69,"l":4.66,"n":612,"o":4.665,"t":"2026-10-22T17:30:00Z","v":47454,"vw":4.673541},{"c":4.695,"h":4.71,"l":4.665,"n":790,"o":4.675,"t":"2026-10-22T17:45:00Z","v":86372,"vw":4.684519},{"c":4.735,"h":4.75,"l":4.695,"n":756,"o":4.695,"t":"2026-10-22T18:00:00Z","v":104107,"vw":4.716311},{"c":4.745,"h":4.77,"l":4.724,"n":750,"o":4.73,"t":"2026-10-22T18:15:00Z","v":93570,"vw":4.747795},{"c":4.75,"h":4.77,"l":4.74,"n":704,"o":4.745,"t":"2026-10-22T18:30:00Z","v":70406,"vw":4.754974},{"c":4.745,"h":4.77,"l":4.745,"n":817,"o":4.755,"t":"2026-10-22T18:45:00Z","v":123178,"vw":4.752534},{"c":4.765,"h":4.77,"l":4.74,"n":897,"o":4.745,"t":"2026-10-22T19:00:00Z","v":132056,"vw":4.750582},{"c":4.775,"h":4.78,"l":4.76,"n":1127,"o":4.77,"t":"2026-10-22T19:15:00Z","v":179329,"vw":4.7669},{"c":4.775,"h":4.8,"l":4.75,"n":1411,"o":4.775,"t":"2026-10-22T19:30:00Z","v":533625,"vw":4.772814},{"c":4.685,"h":4.775,"l":4.67,"n":3396,"o":4.775,"t":"2026-10-22T19:45:00Z","v":597811,"vw":4.700202},{"c":4.7,"h":4.7,"l":4.69,"n":29,"o":4.69,"t":"2026-10-22T20:00:00Z","v":492054,"vw":4.69998},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-22T20:45:00Z","v":330,"vw":4.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.3452557918334748,"strike":8.51278959167374,"iv":2.0969936897800583,"gamma":0.1751288564032465,"theta":-0.01552060036726069,"vega":0.004436281849326137,"rho":0.0008156812451965171,"breakevenPct":92.14848988085063},{"delta":0.35,"premium":0.31340819807396675,"strike":6.920409903698337,"iv":1.5145396146304402,"gamma":0.2627404355495536,"theta":-0.011748796030333814,"vega":0.004737151364590807,"rho":0.0010199036857415833,"breakevenPct":56.91579396469204},{"delta":0.4,"premium":0.2815606043144587,"strike":5.328030215722933,"iv":0.9320855394808212,"gamma":0.35035201469586075,"theta":-0.007976991693406935,"vega":0.005038020879855478,"rho":0.0012241261262866498,"breakevenPct":21.683098048533438},{"delta":0.45,"premium":0.44610607163135646,"strike":4.793848106468245,"iv":0.9475675805095938,"gamma":0.3428298861883153,"theta":-0.007467819313771584,"vega":0.004878506675457256,"rho":0.0012770695244788675,"breakevenPct":13.664949633396999},{"delta":0.5,"premium":0.6616049024013266,"strike":4.534210960962257,"iv":1.1181816617559335,"gamma":0.31062571262196176,"theta":-0.007805123235398264,"vega":0.004599547828426091,"rho":0.0012907642038742508,"breakevenPct":12.707502459079903},{"delta":0.55,"premium":0.8771037331712971,"strike":4.274573815456269,"iv":1.2887957430022734,"gamma":0.27842153905560824,"theta":-0.008142427157024944,"vega":0.004320588981394925,"rho":0.001304458883269634,"breakevenPct":11.750055284762809},{"delta":0.6,"premium":1.092602563941267,"strike":4.014936669950281,"iv":1.4594098242486129,"gamma":0.24621736548925474,"theta":-0.008479731078651624,"vega":0.004041630134363761,"rho":0.001318153562665017,"breakevenPct":10.792608110445714},{"delta":0.65,"premium":1.3081013947112377,"strike":3.7552995244442924,"iv":1.6300239054949528,"gamma":0.2140131919229012,"theta":-0.008817035000278304,"vega":0.0037626712873325948,"rho":0.0013318482420604004,"breakevenPct":9.83516093612862},{"delta":0.7,"premium":1.5236002254812075,"strike":3.495662378938304,"iv":1.8006379867412923,"gamma":0.1818090183565477,"theta":-0.009154338921904984,"vega":0.0034837124403014302,"rho":0.0013455429214557836,"breakevenPct":8.877713761811526},{"delta":0.75,"premium":1.7390990562511779,"strike":3.236025233432316,"iv":1.9712520679876322,"gamma":0.14960484479019415,"theta":-0.009491642843531664,"vega":0.003204753593270265,"rho":0.0013592376008511667,"breakevenPct":7.92026658749443},{"delta":0.8,"premium":1.9545978870211482,"strike":2.9763880879263276,"iv":2.141866149233972,"gamma":0.11740067122384062,"theta":-0.009828946765158345,"vega":0.0029257947462391,"rho":0.0013729322802465498,"breakevenPct":6.962819413177335},{"delta":0.85,"premium":2.1700967177911186,"strike":2.7167509424203393,"iv":2.3124802304803116,"gamma":0.0851964976574871,"theta":-0.010166250686785025,"vega":0.002646835899207935,"rho":0.0013866269596419332,"breakevenPct":6.005372238860241}],"put":[{"delta":0.15,"premium":0.3864196052929463,"strike":2.6268845032549586,"iv":2.899759695871748,"gamma":0.07089833662672501,"theta":-0.013415337500895876,"vega":0.0027945819120010723,"rho":-0.0008615757244668805,"breakevenPct":51.39989375353553},{"delta":0.2,"premium":0.40947448382350043,"strike":2.883049820261116,"iv":2.6637752727422415,"gamma":0.10780482015147405,"theta":-0.012593301933009879,"vega":0.003032645177113219,"rho":-0.001065190732436386,"breakevenPct":46.343268190073424},{"delta":0.25,"premium":0.4325293623540546,"strike":3.139215137267273,"iv":2.427790849612735,"gamma":0.14471130367622306,"theta":-0.011771266365123881,"vega":0.003270708442225366,"rho":-0.0012688057404058911,"breakevenPct":41.28664262661131},{"delta":0.3,"premium":0.45558424088460875,"strike":3.3953804542734307,"iv":2.191806426483229,"gamma":0.18161778720097208,"theta":-0.010949230797237884,"vega":0.0035087717073375127,"rho":-0.0014724207483753963,"breakevenPct":36.230017063149205},{"delta":0.35,"premium":0.4786391194151629,"strike":3.651545771279588,"iv":1.9558220033537221,"gamma":0.21852427072572111,"theta":-0.010127195229351888,"vega":0.0037468349724496595,"rho":-0.0016760357563449016,"breakevenPct":31.173391499687096},{"delta":0.4,"premium":0.5016939979457171,"strike":3.9077110882857458,"iv":1.7198375802242154,"gamma":0.2554307542504702,"theta":-0.00930515966146589,"vega":0.003984898237561807,"rho":-0.001879650764314407,"breakevenPct":26.116765936224983},{"delta":0.45,"premium":0.5247488764762712,"strike":4.163876405291903,"iv":1.4838531570947089,"gamma":0.2923372377752192,"theta":-0.008483124093579892,"vega":0.004222961502673954,"rho":-0.002083265772283912,"breakevenPct":21.060140372762874},{"delta":0.5,"premium":0.5478037550068253,"strike":4.42004172229806,"iv":1.2478687339652026,"gamma":0.3292437212999682,"theta":-0.007661088525693896,"vega":0.0044610247677860995,"rho":-0.0022868807802534172,"breakevenPct":16.003514809300768},{"delta":0.55,"premium":0.5708586335373795,"strike":4.676207039304217,"iv":1.0118843108356956,"gamma":0.3661502048247173,"theta":-0.006839052957807898,"vega":0.004699088032898247,"rho":-0.0024904957882229233,"breakevenPct":10.946889245838655},{"delta":0.6,"premium":0.5939135120679336,"strike":4.932372356310374,"iv":0.7758998877061898,"gamma":0.40305668834946623,"theta":-0.006017017389921903,"vega":0.004937151298010393,"rho":-0.0026941107961924275,"breakevenPct":5.890263682376556}]},"raw":{"call":[{"delta":0.3,"premium":0.3452557918334748,"strike":8.51278959167374,"iv":2.0969936897800583,"gamma":0.1751288564032465,"theta":-0.01552060036726069,"vega":0.004436281849326137,"rho":0.0008156812451965171,"breakevenPct":92.14848988085063},{"delta":0.35,"premium":0.31340819807396675,"strike":6.920409903698337,"iv":1.5145396146304402,"gamma":0.2627404355495536,"theta":-0.011748796030333814,"vega":0.004737151364590807,"rho":0.0010199036857415833,"breakevenPct":56.91579396469204},{"delta":0.4,"premium":0.2815606043144587,"strike":5.328030215722933,"iv":0.9320855394808212,"gamma":0.35035201469586075,"theta":-0.007976991693406935,"vega":0.005038020879855478,"rho":0.0012241261262866498,"breakevenPct":21.683098048533438},{"delta":0.45,"premium":0.44610607163135646,"strike":4.793848106468245,"iv":0.9475675805095938,"gamma":0.3428298861883153,"theta":-0.007467819313771584,"vega":0.004878506675457256,"rho":0.0012770695244788675,"breakevenPct":13.664949633396999},{"delta":0.5,"premium":0.6616049024013266,"strike":4.534210960962257,"iv":1.1181816617559335,"gamma":0.31062571262196176,"theta":-0.007805123235398264,"vega":0.004599547828426091,"rho":0.0012907642038742508,"breakevenPct":12.707502459079903},{"delta":0.55,"premium":0.8771037331712971,"strike":4.274573815456269,"iv":1.2887957430022734,"gamma":0.27842153905560824,"theta":-0.008142427157024944,"vega":0.004320588981394925,"rho":0.001304458883269634,"breakevenPct":11.750055284762809},{"delta":0.6,"premium":1.092602563941267,"strike":4.014936669950281,"iv":1.4594098242486129,"gamma":0.24621736548925474,"theta":-0.008479731078651624,"vega":0.004041630134363761,"rho":0.001318153562665017,"breakevenPct":10.792608110445714},{"delta":0.65,"premium":1.3081013947112377,"strike":3.7552995244442924,"iv":1.6300239054949528,"gamma":0.2140131919229012,"theta":-0.008817035000278304,"vega":0.0037626712873325948,"rho":0.0013318482420604004,"breakevenPct":9.83516093612862},{"delta":0.7,"premium":1.5236002254812075,"strike":3.495662378938304,"iv":1.8006379867412923,"gamma":0.1818090183565477,"theta":-0.009154338921904984,"vega":0.0034837124403014302,"rho":0.0013455429214557836,"breakevenPct":8.877713761811526},{"delta":0.75,"premium":1.7390990562511779,"strike":3.236025233432316,"iv":1.9712520679876322,"gamma":0.14960484479019415,"theta":-0.009491642843531664,"vega":0.003204753593270265,"rho":0.0013592376008511667,"breakevenPct":7.92026658749443},{"delta":0.8,"premium":1.9545978870211482,"strike":2.9763880879263276,"iv":2.141866149233972,"gamma":0.11740067122384062,"theta":-0.009828946765158345,"vega":0.0029257947462391,"rho":0.0013729322802465498,"breakevenPct":6.962819413177335},{"delta":0.85,"premium":2.1700967177911186,"strike":2.7167509424203393,"iv":2.3124802304803116,"gamma":0.0851964976574871,"theta":-0.010166250686785025,"vega":0.002646835899207935,"rho":0.0013866269596419332,"breakevenPct":6.005372238860241}],"put":[{"delta":0.15,"premium":0.3864196052929463,"strike":2.6268845032549586,"iv":2.899759695871748,"gamma":0.07089833662672501,"theta":-0.013415337500895876,"vega":0.0027945819120010723,"rho":-0.0008615757244668805,"breakevenPct":51.39989375353553},{"delta":0.2,"premium":0.40947448382350043,"strike":2.883049820261116,"iv":2.6637752727422415,"gamma":0.10780482015147405,"theta":-0.012593301933009879,"vega":0.003032645177113219,"rho":-0.001065190732436386,"breakevenPct":46.343268190073424},{"delta":0.25,"premium":0.4325293623540546,"strike":3.139215137267273,"iv":2.427790849612735,"gamma":0.14471130367622306,"theta":-0.011771266365123881,"vega":0.003270708442225366,"rho":-0.0012688057404058911,"breakevenPct":41.28664262661131},{"delta":0.3,"premium":0.45558424088460875,"strike":3.3953804542734307,"iv":2.191806426483229,"gamma":0.18161778720097208,"theta":-0.010949230797237884,"vega":0.0035087717073375127,"rho":-0.0014724207483753963,"breakevenPct":36.230017063149205},{"delta":0.35,"premium":0.4786391194151629,"strike":3.651545771279588,"iv":1.9558220033537221,"gamma":0.21852427072572111,"theta":-0.010127195229351888,"vega":0.0037468349724496595,"rho":-0.0016760357563449016,"breakevenPct":31.173391499687096},{"delta":0.4,"premium":0.5016939979457171,"strike":3.9077110882857458,"iv":1.7198375802242154,"gamma":0.2554307542504702,"theta":-0.00930515966146589,"vega":0.003984898237561807,"rho":-0.001879650764314407,"breakevenPct":26.116765936224983},{"delta":0.45,"premium":0.5247488764762712,"strike":4.163876405291903,"iv":1.4838531570947089,"gamma":0.2923372377752192,"theta":-0.008483124093579892,"vega":0.004222961502673954,"rho":-0.002083265772283912,"breakevenPct":21.060140372762874},{"delta":0.5,"premium":0.5478037550068253,"strike":4.42004172229806,"iv":1.2478687339652026,"gamma":0.3292437212999682,"theta":-0.007661088525693896,"vega":0.0044610247677860995,"rho":-0.0022868807802534172,"breakevenPct":16.003514809300768},{"delta":0.55,"premium":0.5708586335373795,"strike":4.676207039304217,"iv":1.0118843108356956,"gamma":0.3661502048247173,"theta":-0.006839052957807898,"vega":0.004699088032898247,"rho":-0.0024904957882229233,"breakevenPct":10.946889245838655},{"delta":0.6,"premium":0.5939135120679336,"strike":4.932372356310374,"iv":0.7758998877061898,"gamma":0.40305668834946623,"theta":-0.006017017389921903,"vega":0.004937151298010393,"rho":-0.0026941107961924275,"breakevenPct":5.890263682376556}]}},"errors":["fundamentals:fundamentals_stale"],"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"}}