{"symbol":"OABI","url":"https://intraalpha.com/companies/OABI","capturedAt":"2026-10-22T20:45:58.207Z","state":"partial","quote":{"symbol":"OABI","last_price":4.78,"prev_close":4.915,"regular_close":4.78,"change":-0.135,"change_pct":-2.7467,"regular_change":-0.135,"regular_change_pct":-2.7467,"extended_change":0,"extended_change_pct":0,"bid":4.71,"ask":4.78,"bid_size":1500,"ask_size":100,"volume":1336435,"vwap":4.854039,"open":4.91,"high":5.055,"low":4.71,"close":4.78,"trade_count":12944,"last_trade_at":"2026-10-22T20:34:59.783532366Z","last_quote_at":"2026-10-22T20:43:09.42617976Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:45:56.206076824-04:00","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":"2026-10-22T19:55:01.752Z","bars":[{"c":4.5428,"h":4.5428,"l":4.5428,"n":1,"o":4.5428,"t":"2026-10-15T11:10:00Z","v":100,"vw":4.5428},{"c":4.575,"h":4.615,"l":4.54,"n":33,"o":4.6,"t":"2026-10-15T13:30:00Z","v":6369,"vw":4.590131},{"c":4.57,"h":4.63,"l":4.5601,"n":56,"o":4.58,"t":"2026-10-15T13:35:00Z","v":3044,"vw":4.580739},{"c":4.6,"h":4.6,"l":4.5306,"n":72,"o":4.58,"t":"2026-10-15T13:40:00Z","v":4675,"vw":4.571926},{"c":4.58,"h":4.61,"l":4.58,"n":22,"o":4.61,"t":"2026-10-15T13:45:00Z","v":1420,"vw":4.593108},{"c":4.59,"h":4.605,"l":4.55,"n":130,"o":4.55,"t":"2026-10-15T13:50:00Z","v":30203,"vw":4.572767},{"c":4.59,"h":4.59,"l":4.545,"n":59,"o":4.585,"t":"2026-10-15T13:55:00Z","v":4365,"vw":4.568349},{"c":4.615,"h":4.625,"l":4.57,"n":144,"o":4.59,"t":"2026-10-15T14:00:00Z","v":10035,"vw":4.607015},{"c":4.635,"h":4.635,"l":4.615,"n":123,"o":4.615,"t":"2026-10-15T14:05:00Z","v":5749,"vw":4.626601},{"c":4.625,"h":4.64,"l":4.62,"n":160,"o":4.63,"t":"2026-10-15T14:10:00Z","v":9217,"vw":4.629842},{"c":4.625,"h":4.625,"l":4.58,"n":324,"o":4.62,"t":"2026-10-15T14:15:00Z","v":27711,"vw":4.602763},{"c":4.584,"h":4.62,"l":4.584,"n":70,"o":4.62,"t":"2026-10-15T14:20:00Z","v":2857,"vw":4.598196},{"c":4.575,"h":4.58,"l":4.575,"n":58,"o":4.58,"t":"2026-10-15T14:25:00Z","v":3208,"vw":4.5763},{"c":4.575,"h":4.575,"l":4.57,"n":60,"o":4.575,"t":"2026-10-15T14:30:00Z","v":2254,"vw":4.571917},{"c":4.625,"h":4.625,"l":4.575,"n":120,"o":4.575,"t":"2026-10-15T14:35:00Z","v":7696,"vw":4.603605},{"c":4.615,"h":4.625,"l":4.615,"n":82,"o":4.62,"t":"2026-10-15T14:40:00Z","v":4294,"vw":4.61988},{"c":4.62,"h":4.635,"l":4.62,"n":78,"o":4.62,"t":"2026-10-15T14:45:00Z","v":2962,"vw":4.625153},{"c":4.615,"h":4.625,"l":4.61,"n":63,"o":4.625,"t":"2026-10-15T14:50:00Z","v":4114,"vw":4.615202},{"c":4.625,"h":4.635,"l":4.62,"n":113,"o":4.62,"t":"2026-10-15T14:55:00Z","v":5589,"vw":4.625412},{"c":4.615,"h":4.635,"l":4.605,"n":110,"o":4.625,"t":"2026-10-15T15:00:00Z","v":6133,"vw":4.623307},{"c":4.63,"h":4.63,"l":4.615,"n":64,"o":4.62,"t":"2026-10-15T15:05:00Z","v":7628,"vw":4.62311},{"c":4.585,"h":4.63,"l":4.58,"n":128,"o":4.63,"t":"2026-10-15T15:10:00Z","v":9515,"vw":4.607705},{"c":4.595,"h":4.605,"l":4.585,"n":110,"o":4.585,"t":"2026-10-15T15:15:00Z","v":13646,"vw":4.588129},{"c":4.615,"h":4.62,"l":4.595,"n":58,"o":4.595,"t":"2026-10-15T15:20:00Z","v":4626,"vw":4.606788},{"c":4.615,"h":4.62,"l":4.61,"n":15,"o":4.6136,"t":"2026-10-15T15:25:00Z","v":837,"vw":4.61392},{"c":4.6,"h":4.625,"l":4.595,"n":91,"o":4.62,"t":"2026-10-15T15:30:00Z","v":9333,"vw":4.611157},{"c":4.605,"h":4.605,"l":4.605,"n":5,"o":4.605,"t":"2026-10-15T15:35:00Z","v":205,"vw":4.605},{"c":4.605,"h":4.615,"l":4.605,"n":60,"o":4.61,"t":"2026-10-15T15:40:00Z","v":2912,"vw":4.610005},{"c":4.605,"h":4.609,"l":4.595,"n":38,"o":4.6,"t":"2026-10-15T15:45:00Z","v":2268,"vw":4.600104},{"c":4.615,"h":4.615,"l":4.605,"n":35,"o":4.605,"t":"2026-10-15T15:50:00Z","v":2584,"vw":4.607896},{"c":4.615,"h":4.615,"l":4.615,"n":24,"o":4.615,"t":"2026-10-15T15:55:00Z","v":1135,"vw":4.615},{"c":4.605,"h":4.62,"l":4.605,"n":80,"o":4.615,"t":"2026-10-15T16:00:00Z","v":7215,"vw":4.612999},{"c":4.6,"h":4.605,"l":4.6,"n":9,"o":4.605,"t":"2026-10-15T16:05:00Z","v":649,"vw":4.60125},{"c":4.63,"h":4.65,"l":4.605,"n":265,"o":4.605,"t":"2026-10-15T16:10:00Z","v":24659,"vw":4.625713},{"c":4.625,"h":4.63,"l":4.625,"n":26,"o":4.63,"t":"2026-10-15T16:15:00Z","v":1672,"vw":4.625832},{"c":4.625,"h":4.635,"l":4.625,"n":67,"o":4.625,"t":"2026-10-15T16:20:00Z","v":4252,"vw":4.629366},{"c":4.63,"h":4.63,"l":4.625,"n":6,"o":4.625,"t":"2026-10-15T16:25:00Z","v":298,"vw":4.6275},{"c":4.615,"h":4.625,"l":4.615,"n":30,"o":4.62,"t":"2026-10-15T16:30:00Z","v":2698,"vw":4.620211},{"c":4.625,"h":4.635,"l":4.62,"n":93,"o":4.62,"t":"2026-10-15T16:35:00Z","v":5608,"vw":4.627412},{"c":4.635,"h":4.635,"l":4.6248,"n":53,"o":4.625,"t":"2026-10-15T16:40:00Z","v":6198,"vw":4.627472},{"c":4.635,"h":4.635,"l":4.635,"n":30,"o":4.635,"t":"2026-10-15T16:45:00Z","v":1749,"vw":4.635},{"c":4.63,"h":4.64,"l":4.63,"n":23,"o":4.635,"t":"2026-10-15T16:50:00Z","v":1412,"vw":4.635367},{"c":4.665,"h":4.665,"l":4.635,"n":88,"o":4.635,"t":"2026-10-15T16:55:00Z","v":10796,"vw":4.644293},{"c":4.655,"h":4.665,"l":4.655,"n":46,"o":4.66,"t":"2026-10-15T17:00:00Z","v":5033,"vw":4.661061},{"c":4.665,"h":4.665,"l":4.655,"n":66,"o":4.66,"t":"2026-10-15T17:05:00Z","v":5009,"vw":4.659084},{"c":4.655,"h":4.665,"l":4.655,"n":23,"o":4.66,"t":"2026-10-15T17:10:00Z","v":2191,"vw":4.658473},{"c":4.65,"h":4.655,"l":4.635,"n":120,"o":4.65,"t":"2026-10-15T17:15:00Z","v":11731,"vw":4.642944},{"c":4.65,"h":4.66,"l":4.65,"n":50,"o":4.65,"t":"2026-10-15T17:20:00Z","v":3816,"vw":4.652673},{"c":4.645,"h":4.65,"l":4.645,"n":18,"o":4.65,"t":"2026-10-15T17:25:00Z","v":866,"vw":4.648857},{"c":4.645,"h":4.65,"l":4.645,"n":42,"o":4.645,"t":"2026-10-15T17:30:00Z","v":2497,"vw":4.648125},{"c":4.655,"h":4.66,"l":4.64,"n":128,"o":4.6413,"t":"2026-10-15T17:35:00Z","v":8440,"vw":4.653334},{"c":4.655,"h":4.66,"l":4.64,"n":115,"o":4.655,"t":"2026-10-15T17:40:00Z","v":16834,"vw":4.646453},{"c":4.6314,"h":4.6589,"l":4.6215,"n":185,"o":4.655,"t":"2026-10-15T17:45:00Z","v":22662,"vw":4.634395},{"c":4.645,"h":4.655,"l":4.63,"n":117,"o":4.63,"t":"2026-10-15T17:50:00Z","v":29697,"vw":4.640622},{"c":4.64,"h":4.645,"l":4.64,"n":39,"o":4.64,"t":"2026-10-15T17:55:00Z","v":2778,"vw":4.640285},{"c":4.64,"h":4.65,"l":4.64,"n":59,"o":4.64,"t":"2026-10-15T18:00:00Z","v":3239,"vw":4.641427},{"c":4.64,"h":4.65,"l":4.63,"n":52,"o":4.64,"t":"2026-10-15T18:05:00Z","v":3532,"vw":4.640052},{"c":4.64,"h":4.64,"l":4.63,"n":28,"o":4.63,"t":"2026-10-15T18:10:00Z","v":1396,"vw":4.636175},{"c":4.645,"h":4.645,"l":4.63,"n":103,"o":4.635,"t":"2026-10-15T18:15:00Z","v":5783,"vw":4.641099},{"c":4.615,"h":4.64,"l":4.615,"n":94,"o":4.64,"t":"2026-10-15T18:20:00Z","v":6805,"vw":4.627812},{"c":4.6095,"h":4.615,"l":4.605,"n":44,"o":4.615,"t":"2026-10-15T18:25:00Z","v":2794,"vw":4.60949},{"c":4.605,"h":4.615,"l":4.605,"n":59,"o":4.605,"t":"2026-10-15T18:30:00Z","v":4289,"vw":4.610617},{"c":4.61,"h":4.61,"l":4.595,"n":70,"o":4.6001,"t":"2026-10-15T18:35:00Z","v":6665,"vw":4.601865},{"c":4.605,"h":4.605,"l":4.605,"n":9,"o":4.605,"t":"2026-10-15T18:40:00Z","v":509,"vw":4.605},{"c":4.615,"h":4.615,"l":4.6,"n":51,"o":4.6,"t":"2026-10-15T18:45:00Z","v":3612,"vw":4.608906},{"c":4.62,"h":4.62,"l":4.62,"n":52,"o":4.62,"t":"2026-10-15T18:50:00Z","v":2698,"vw":4.62},{"c":4.635,"h":4.635,"l":4.62,"n":64,"o":4.62,"t":"2026-10-15T18:55:00Z","v":4008,"vw":4.629179},{"c":4.63,"h":4.64,"l":4.625,"n":73,"o":4.635,"t":"2026-10-15T19:00:00Z","v":4171,"vw":4.633405},{"c":4.64,"h":4.65,"l":4.63,"n":149,"o":4.63,"t":"2026-10-15T19:05:00Z","v":11451,"vw":4.640452},{"c":4.65,"h":4.65,"l":4.6399,"n":47,"o":4.6399,"t":"2026-10-15T19:10:00Z","v":5516,"vw":4.644349},{"c":4.675,"h":4.68,"l":4.65,"n":163,"o":4.65,"t":"2026-10-15T19:15:00Z","v":18186,"vw":4.65821},{"c":4.655,"h":4.665,"l":4.65,"n":88,"o":4.665,"t":"2026-10-15T19:20:00Z","v":7835,"vw":4.658403},{"c":4.675,"h":4.685,"l":4.655,"n":120,"o":4.655,"t":"2026-10-15T19:25:00Z","v":15783,"vw":4.666737},{"c":4.695,"h":4.695,"l":4.675,"n":65,"o":4.68,"t":"2026-10-15T19:30:00Z","v":4609,"vw":4.687609},{"c":4.705,"h":4.715,"l":4.695,"n":114,"o":4.695,"t":"2026-10-15T19:35:00Z","v":15307,"vw":4.701767},{"c":4.73,"h":4.73,"l":4.705,"n":127,"o":4.705,"t":"2026-10-15T19:40:00Z","v":11795,"vw":4.723192},{"c":4.735,"h":4.74,"l":4.72,"n":350,"o":4.73,"t":"2026-10-15T19:45:00Z","v":35809,"vw":4.728645},{"c":4.74,"h":4.755,"l":4.725,"n":411,"o":4.74,"t":"2026-10-15T19:50:00Z","v":35001,"vw":4.740003},{"c":4.72,"h":4.74,"l":4.72,"n":951,"o":4.735,"t":"2026-10-15T19:55:00Z","v":84876,"vw":4.7288},{"c":4.73,"h":4.73,"l":4.73,"n":15,"o":4.73,"t":"2026-10-15T20:00:00Z","v":137731,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-15T20:40:00Z","v":318,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T20:50:00Z","v":100,"vw":4.75},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-15T22:50:00Z","v":176,"vw":4.66},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-16T11:10:00Z","v":3000,"vw":4.79},{"c":4.76,"h":4.83,"l":4.76,"n":2,"o":4.83,"t":"2026-10-16T12:20:00Z","v":472,"vw":4.792924},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-16T12:25:00Z","v":472,"vw":4.73},{"c":4.655,"h":4.82,"l":4.655,"n":39,"o":4.73,"t":"2026-10-16T13:30:00Z","v":17038,"vw":4.724575},{"c":4.72,"h":4.72,"l":4.655,"n":113,"o":4.66,"t":"2026-10-16T13:35:00Z","v":48052,"vw":4.687914},{"c":4.7,"h":4.725,"l":4.695,"n":26,"o":4.72,"t":"2026-10-16T13:40:00Z","v":4737,"vw":4.720323},{"c":4.65,"h":4.7,"l":4.65,"n":67,"o":4.695,"t":"2026-10-16T13:45:00Z","v":9475,"vw":4.682554},{"c":4.61,"h":4.63,"l":4.61,"n":21,"o":4.63,"t":"2026-10-16T13:50:00Z","v":1936,"vw":4.615932},{"c":4.645,"h":4.655,"l":4.61,"n":137,"o":4.62,"t":"2026-10-16T13:55:00Z","v":11320,"vw":4.63347},{"c":4.655,"h":4.655,"l":4.63,"n":101,"o":4.64,"t":"2026-10-16T14:00:00Z","v":9281,"vw":4.649233},{"c":4.625,"h":4.665,"l":4.625,"n":107,"o":4.655,"t":"2026-10-16T14:05:00Z","v":7010,"vw":4.653432},{"c":4.625,"h":4.65,"l":4.59,"n":207,"o":4.63,"t":"2026-10-16T14:10:00Z","v":17522,"vw":4.627085},{"c":4.615,"h":4.635,"l":4.615,"n":82,"o":4.63,"t":"2026-10-16T14:15:00Z","v":4821,"vw":4.626483},{"c":4.615,"h":4.615,"l":4.6,"n":111,"o":4.615,"t":"2026-10-16T14:20:00Z","v":8531,"vw":4.607562},{"c":4.6,"h":4.615,"l":4.59,"n":115,"o":4.61,"t":"2026-10-16T14:25:00Z","v":6519,"vw":4.602848},{"c":4.63,"h":4.63,"l":4.585,"n":103,"o":4.59,"t":"2026-10-16T14:30:00Z","v":8936,"vw":4.600233},{"c":4.64,"h":4.64,"l":4.63,"n":34,"o":4.64,"t":"2026-10-16T14:35:00Z","v":3035,"vw":4.634783},{"c":4.685,"h":4.685,"l":4.635,"n":191,"o":4.64,"t":"2026-10-16T14:40:00Z","v":18844,"vw":4.657402},{"c":4.685,"h":4.685,"l":4.675,"n":88,"o":4.68,"t":"2026-10-16T14:45:00Z","v":7223,"vw":4.679051},{"c":4.675,"h":4.685,"l":4.675,"n":55,"o":4.68,"t":"2026-10-16T14:50:00Z","v":2572,"vw":4.677695},{"c":4.66,"h":4.675,"l":4.655,"n":77,"o":4.675,"t":"2026-10-16T14:55:00Z","v":6483,"vw":4.668182},{"c":4.65,"h":4.655,"l":4.65,"n":75,"o":4.655,"t":"2026-10-16T15:00:00Z","v":9278,"vw":4.654359},{"c":4.62,"h":4.645,"l":4.62,"n":139,"o":4.645,"t":"2026-10-16T15:05:00Z","v":8536,"vw":4.628755},{"c":4.625,"h":4.625,"l":4.615,"n":54,"o":4.615,"t":"2026-10-16T15:10:00Z","v":4485,"vw":4.620135},{"c":4.605,"h":4.62,"l":4.605,"n":101,"o":4.62,"t":"2026-10-16T15:15:00Z","v":5926,"vw":4.611665},{"c":4.58,"h":4.605,"l":4.58,"n":59,"o":4.605,"t":"2026-10-16T15:20:00Z","v":2993,"vw":4.595299},{"c":4.595,"h":4.595,"l":4.585,"n":58,"o":4.585,"t":"2026-10-16T15:25:00Z","v":3477,"vw":4.591346},{"c":4.605,"h":4.615,"l":4.585,"n":139,"o":4.595,"t":"2026-10-16T15:30:00Z","v":9974,"vw":4.597942},{"c":4.6,"h":4.605,"l":4.595,"n":82,"o":4.605,"t":"2026-10-16T15:35:00Z","v":4213,"vw":4.598422},{"c":4.605,"h":4.605,"l":4.595,"n":102,"o":4.595,"t":"2026-10-16T15:40:00Z","v":10186,"vw":4.602038},{"c":4.605,"h":4.615,"l":4.6,"n":96,"o":4.605,"t":"2026-10-16T15:45:00Z","v":4561,"vw":4.607655},{"c":4.57,"h":4.6,"l":4.57,"n":128,"o":4.6,"t":"2026-10-16T15:50:00Z","v":9963,"vw":4.589257},{"c":4.575,"h":4.575,"l":4.575,"n":44,"o":4.575,"t":"2026-10-16T15:55:00Z","v":2185,"vw":4.575},{"c":4.54,"h":4.575,"l":4.54,"n":174,"o":4.575,"t":"2026-10-16T16:00:00Z","v":12854,"vw":4.552978},{"c":4.54,"h":4.545,"l":4.54,"n":24,"o":4.54,"t":"2026-10-16T16:05:00Z","v":1369,"vw":4.540592},{"c":4.52,"h":4.54,"l":4.505,"n":269,"o":4.54,"t":"2026-10-16T16:10:00Z","v":32246,"vw":4.522107},{"c":4.515,"h":4.535,"l":4.505,"n":276,"o":4.515,"t":"2026-10-16T16:15:00Z","v":33772,"vw":4.521386},{"c":4.525,"h":4.525,"l":4.515,"n":47,"o":4.515,"t":"2026-10-16T16:20:00Z","v":13263,"vw":4.52364},{"c":4.525,"h":4.53,"l":4.52,"n":107,"o":4.525,"t":"2026-10-16T16:25:00Z","v":7909,"vw":4.526371},{"c":4.59,"h":4.59,"l":4.515,"n":201,"o":4.52,"t":"2026-10-16T16:30:00Z","v":29337,"vw":4.559232},{"c":4.595,"h":4.61,"l":4.575,"n":221,"o":4.585,"t":"2026-10-16T16:35:00Z","v":19714,"vw":4.592446},{"c":4.595,"h":4.595,"l":4.595,"n":51,"o":4.595,"t":"2026-10-16T16:40:00Z","v":1457,"vw":4.595},{"c":4.5801,"h":4.595,"l":4.58,"n":120,"o":4.595,"t":"2026-10-16T16:45:00Z","v":7079,"vw":4.588233},{"c":4.59,"h":4.59,"l":4.585,"n":88,"o":4.585,"t":"2026-10-16T16:50:00Z","v":2411,"vw":4.586749},{"c":4.585,"h":4.585,"l":4.585,"n":29,"o":4.585,"t":"2026-10-16T16:55:00Z","v":3435,"vw":4.585},{"c":4.61,"h":4.61,"l":4.59,"n":116,"o":4.59,"t":"2026-10-16T17:00:00Z","v":7730,"vw":4.59791},{"c":4.6,"h":4.605,"l":4.595,"n":129,"o":4.605,"t":"2026-10-16T17:05:00Z","v":7195,"vw":4.60065},{"c":4.585,"h":4.605,"l":4.585,"n":84,"o":4.596,"t":"2026-10-16T17:10:00Z","v":4652,"vw":4.596743},{"c":4.585,"h":4.605,"l":4.585,"n":158,"o":4.5871,"t":"2026-10-16T17:15:00Z","v":10897,"vw":4.592697},{"c":4.585,"h":4.585,"l":4.585,"n":34,"o":4.585,"t":"2026-10-16T17:20:00Z","v":4530,"vw":4.585},{"c":4.585,"h":4.59,"l":4.585,"n":59,"o":4.585,"t":"2026-10-16T17:25:00Z","v":2035,"vw":4.585417},{"c":4.595,"h":4.595,"l":4.585,"n":79,"o":4.59,"t":"2026-10-16T17:30:00Z","v":4951,"vw":4.591148},{"c":4.585,"h":4.595,"l":4.57,"n":120,"o":4.595,"t":"2026-10-16T17:35:00Z","v":6578,"vw":4.579842},{"c":4.5988,"h":4.5988,"l":4.585,"n":105,"o":4.585,"t":"2026-10-16T17:40:00Z","v":5906,"vw":4.58959},{"c":4.605,"h":4.605,"l":4.585,"n":134,"o":4.595,"t":"2026-10-16T17:45:00Z","v":10172,"vw":4.59286},{"c":4.605,"h":4.605,"l":4.595,"n":25,"o":4.6,"t":"2026-10-16T17:50:00Z","v":1598,"vw":4.599216},{"c":4.6,"h":4.605,"l":4.595,"n":109,"o":4.6,"t":"2026-10-16T17:55:00Z","v":6064,"vw":4.603675},{"c":4.585,"h":4.595,"l":4.585,"n":73,"o":4.595,"t":"2026-10-16T18:00:00Z","v":11960,"vw":4.593366},{"c":4.5999,"h":4.5999,"l":4.59,"n":55,"o":4.59,"t":"2026-10-16T18:05:00Z","v":6485,"vw":4.595278},{"c":4.605,"h":4.61,"l":4.595,"n":74,"o":4.599,"t":"2026-10-16T18:10:00Z","v":5135,"vw":4.600948},{"c":4.605,"h":4.61,"l":4.605,"n":26,"o":4.605,"t":"2026-10-16T18:15:00Z","v":1347,"vw":4.605767},{"c":4.605,"h":4.61,"l":4.6,"n":181,"o":4.605,"t":"2026-10-16T18:20:00Z","v":9693,"vw":4.60455},{"c":4.605,"h":4.61,"l":4.605,"n":25,"o":4.605,"t":"2026-10-16T18:25:00Z","v":1299,"vw":4.605521},{"c":4.615,"h":4.615,"l":4.6001,"n":74,"o":4.605,"t":"2026-10-16T18:30:00Z","v":4322,"vw":4.607188},{"c":4.59,"h":4.615,"l":4.59,"n":170,"o":4.615,"t":"2026-10-16T18:35:00Z","v":20529,"vw":4.606135},{"c":4.575,"h":4.585,"l":4.575,"n":88,"o":4.585,"t":"2026-10-16T18:40:00Z","v":5490,"vw":4.578077},{"c":4.585,"h":4.585,"l":4.575,"n":84,"o":4.575,"t":"2026-10-16T18:45:00Z","v":5665,"vw":4.579566},{"c":4.565,"h":4.585,"l":4.565,"n":96,"o":4.585,"t":"2026-10-16T18:50:00Z","v":6691,"vw":4.569403},{"c":4.565,"h":4.57,"l":4.565,"n":116,"o":4.565,"t":"2026-10-16T18:55:00Z","v":15108,"vw":4.569385},{"c":4.555,"h":4.565,"l":4.55,"n":69,"o":4.565,"t":"2026-10-16T19:00:00Z","v":3961,"vw":4.558291},{"c":4.575,"h":4.58,"l":4.55,"n":180,"o":4.55,"t":"2026-10-16T19:05:00Z","v":13988,"vw":4.566557},{"c":4.6,"h":4.6,"l":4.575,"n":111,"o":4.575,"t":"2026-10-16T19:10:00Z","v":6856,"vw":4.585048},{"c":4.59,"h":4.61,"l":4.59,"n":316,"o":4.595,"t":"2026-10-16T19:15:00Z","v":32586,"vw":4.600041},{"c":4.585,"h":4.59,"l":4.58,"n":123,"o":4.59,"t":"2026-10-16T19:20:00Z","v":8993,"vw":4.584961},{"c":4.585,"h":4.59,"l":4.58,"n":95,"o":4.585,"t":"2026-10-16T19:25:00Z","v":5321,"vw":4.5854},{"c":4.585,"h":4.595,"l":4.575,"n":326,"o":4.585,"t":"2026-10-16T19:30:00Z","v":23186,"vw":4.585491},{"c":4.575,"h":4.585,"l":4.575,"n":205,"o":4.585,"t":"2026-10-16T19:35:00Z","v":9711,"vw":4.57853},{"c":4.565,"h":4.58,"l":4.565,"n":382,"o":4.575,"t":"2026-10-16T19:40:00Z","v":34645,"vw":4.569283},{"c":4.565,"h":4.57,"l":4.555,"n":217,"o":4.56,"t":"2026-10-16T19:45:00Z","v":18051,"vw":4.563076},{"c":4.58,"h":4.58,"l":4.545,"n":534,"o":4.57,"t":"2026-10-16T19:50:00Z","v":57630,"vw":4.560274},{"c":4.59,"h":4.595,"l":4.575,"n":848,"o":4.575,"t":"2026-10-16T19:55:00Z","v":70710,"vw":4.586051},{"c":4.59,"h":4.59,"l":4.59,"n":16,"o":4.59,"t":"2026-10-16T20:00:00Z","v":71062,"vw":4.59},{"c":4.511,"h":4.511,"l":4.511,"n":1,"o":4.511,"t":"2026-10-16T22:15:00Z","v":200,"vw":4.511},{"c":4.5725,"h":4.5725,"l":4.56,"n":4,"o":4.56,"t":"2026-10-19T11:00:00Z","v":1000,"vw":4.56625},{"c":4.921,"h":4.921,"l":4.921,"n":1,"o":4.921,"t":"2026-10-19T12:30:00Z","v":100,"vw":4.921},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T12:50:00Z","v":6185,"vw":4.71},{"c":4.645,"h":4.645,"l":4.52,"n":42,"o":4.53,"t":"2026-10-19T13:30:00Z","v":52412,"vw":4.534474},{"c":4.67,"h":4.68,"l":4.62,"n":47,"o":4.68,"t":"2026-10-19T13:35:00Z","v":16374,"vw":4.63743},{"c":4.6231,"h":4.7,"l":4.62,"n":164,"o":4.67,"t":"2026-10-19T13:40:00Z","v":17620,"vw":4.642832},{"c":4.56,"h":4.635,"l":4.56,"n":62,"o":4.635,"t":"2026-10-19T13:45:00Z","v":8499,"vw":4.59603},{"c":4.57,"h":4.57,"l":4.53,"n":44,"o":4.545,"t":"2026-10-19T13:50:00Z","v":4104,"vw":4.554121},{"c":4.56,"h":4.56,"l":4.52,"n":134,"o":4.56,"t":"2026-10-19T13:55:00Z","v":13739,"vw":4.535396},{"c":4.635,"h":4.64,"l":4.55,"n":107,"o":4.55,"t":"2026-10-19T14:00:00Z","v":12416,"vw":4.613792},{"c":4.665,"h":4.675,"l":4.63,"n":89,"o":4.63,"t":"2026-10-19T14:05:00Z","v":6032,"vw":4.658741},{"c":4.67,"h":4.69,"l":4.645,"n":94,"o":4.67,"t":"2026-10-19T14:10:00Z","v":7510,"vw":4.668502},{"c":4.685,"h":4.7,"l":4.675,"n":72,"o":4.675,"t":"2026-10-19T14:15:00Z","v":3894,"vw":4.691056},{"c":4.675,"h":4.7,"l":4.675,"n":103,"o":4.685,"t":"2026-10-19T14:20:00Z","v":6574,"vw":4.68761},{"c":4.69,"h":4.69,"l":4.6704,"n":118,"o":4.6704,"t":"2026-10-19T14:25:00Z","v":8343,"vw":4.67607},{"c":4.68,"h":4.69,"l":4.675,"n":130,"o":4.69,"t":"2026-10-19T14:30:00Z","v":12202,"vw":4.681297},{"c":4.675,"h":4.695,"l":4.675,"n":107,"o":4.68,"t":"2026-10-19T14:35:00Z","v":5542,"vw":4.68781},{"c":4.655,"h":4.675,"l":4.655,"n":94,"o":4.675,"t":"2026-10-19T14:40:00Z","v":10180,"vw":4.667554},{"c":4.655,"h":4.67,"l":4.65,"n":120,"o":4.655,"t":"2026-10-19T14:45:00Z","v":9187,"vw":4.660511},{"c":4.665,"h":4.665,"l":4.645,"n":118,"o":4.655,"t":"2026-10-19T14:50:00Z","v":8461,"vw":4.658882},{"c":4.665,"h":4.68,"l":4.665,"n":156,"o":4.665,"t":"2026-10-19T14:55:00Z","v":8212,"vw":4.673945},{"c":4.665,"h":4.67,"l":4.665,"n":69,"o":4.665,"t":"2026-10-19T15:00:00Z","v":2257,"vw":4.667083},{"c":4.675,"h":4.675,"l":4.665,"n":83,"o":4.665,"t":"2026-10-19T15:05:00Z","v":4032,"vw":4.671566},{"c":4.67,"h":4.6788,"l":4.67,"n":75,"o":4.675,"t":"2026-10-19T15:10:00Z","v":4944,"vw":4.672086},{"c":4.68,"h":4.68,"l":4.655,"n":127,"o":4.665,"t":"2026-10-19T15:15:00Z","v":8156,"vw":4.66687},{"c":4.67,"h":4.685,"l":4.67,"n":53,"o":4.68,"t":"2026-10-19T15:20:00Z","v":3206,"vw":4.677046},{"c":4.655,"h":4.665,"l":4.655,"n":53,"o":4.66,"t":"2026-10-19T15:25:00Z","v":3180,"vw":4.659143},{"c":4.665,"h":4.665,"l":4.655,"n":51,"o":4.66,"t":"2026-10-19T15:30:00Z","v":3302,"vw":4.6604},{"c":4.685,"h":4.685,"l":4.67,"n":74,"o":4.67,"t":"2026-10-19T15:35:00Z","v":2995,"vw":4.676842},{"c":4.69,"h":4.695,"l":4.68,"n":98,"o":4.68,"t":"2026-10-19T15:40:00Z","v":10438,"vw":4.690685},{"c":4.695,"h":4.695,"l":4.685,"n":81,"o":4.685,"t":"2026-10-19T15:45:00Z","v":6112,"vw":4.689903},{"c":4.695,"h":4.6999,"l":4.69,"n":22,"o":4.69,"t":"2026-10-19T15:50:00Z","v":2439,"vw":4.696519},{"c":4.705,"h":4.71,"l":4.695,"n":85,"o":4.695,"t":"2026-10-19T15:55:00Z","v":5644,"vw":4.703348},{"c":4.679,"h":4.705,"l":4.67,"n":170,"o":4.7,"t":"2026-10-19T16:00:00Z","v":11182,"vw":4.694488},{"c":4.67,"h":4.67,"l":4.6609,"n":87,"o":4.67,"t":"2026-10-19T16:05:00Z","v":6886,"vw":4.665721},{"c":4.7,"h":4.7,"l":4.68,"n":107,"o":4.68,"t":"2026-10-19T16:10:00Z","v":5671,"vw":4.690724},{"c":4.725,"h":4.755,"l":4.71,"n":432,"o":4.71,"t":"2026-10-19T16:15:00Z","v":77539,"vw":4.739488},{"c":4.725,"h":4.73,"l":4.725,"n":135,"o":4.725,"t":"2026-10-19T16:20:00Z","v":4692,"vw":4.727704},{"c":4.675,"h":4.725,"l":4.67,"n":230,"o":4.725,"t":"2026-10-19T16:25:00Z","v":25276,"vw":4.697704},{"c":4.685,"h":4.685,"l":4.665,"n":76,"o":4.67,"t":"2026-10-19T16:30:00Z","v":6178,"vw":4.673631},{"c":4.6925,"h":4.695,"l":4.68,"n":57,"o":4.68,"t":"2026-10-19T16:35:00Z","v":3127,"vw":4.689502},{"c":4.685,"h":4.695,"l":4.68,"n":64,"o":4.695,"t":"2026-10-19T16:40:00Z","v":5136,"vw":4.687857},{"c":4.67,"h":4.68,"l":4.665,"n":61,"o":4.68,"t":"2026-10-19T16:45:00Z","v":2909,"vw":4.67372},{"c":4.675,"h":4.675,"l":4.665,"n":51,"o":4.67,"t":"2026-10-19T16:50:00Z","v":4386,"vw":4.670266},{"c":4.695,"h":4.705,"l":4.68,"n":116,"o":4.68,"t":"2026-10-19T16:55:00Z","v":29943,"vw":4.691117},{"c":4.71,"h":4.71,"l":4.7,"n":25,"o":4.7,"t":"2026-10-19T17:00:00Z","v":1888,"vw":4.703814},{"c":4.705,"h":4.705,"l":4.695,"n":44,"o":4.7,"t":"2026-10-19T17:05:00Z","v":2047,"vw":4.700357},{"c":4.705,"h":4.705,"l":4.705,"n":18,"o":4.705,"t":"2026-10-19T17:10:00Z","v":595,"vw":4.705},{"c":4.715,"h":4.715,"l":4.705,"n":57,"o":4.705,"t":"2026-10-19T17:15:00Z","v":3409,"vw":4.712925},{"c":4.715,"h":4.715,"l":4.705,"n":52,"o":4.71,"t":"2026-10-19T17:20:00Z","v":2696,"vw":4.709722},{"c":4.725,"h":4.725,"l":4.72,"n":28,"o":4.72,"t":"2026-10-19T17:25:00Z","v":2165,"vw":4.722106},{"c":4.705,"h":4.725,"l":4.665,"n":229,"o":4.725,"t":"2026-10-19T17:30:00Z","v":33738,"vw":4.691346},{"c":4.695,"h":4.705,"l":4.695,"n":56,"o":4.705,"t":"2026-10-19T17:35:00Z","v":2810,"vw":4.698247},{"c":4.685,"h":4.6989,"l":4.68,"n":67,"o":4.695,"t":"2026-10-19T17:40:00Z","v":4239,"vw":4.689879},{"c":4.671,"h":4.685,"l":4.67,"n":70,"o":4.685,"t":"2026-10-19T17:45:00Z","v":3780,"vw":4.676503},{"c":4.685,"h":4.685,"l":4.67,"n":140,"o":4.675,"t":"2026-10-19T17:50:00Z","v":8845,"vw":4.680203},{"c":4.685,"h":4.685,"l":4.685,"n":23,"o":4.685,"t":"2026-10-19T17:55:00Z","v":1091,"vw":4.685},{"c":4.685,"h":4.695,"l":4.675,"n":131,"o":4.69,"t":"2026-10-19T18:00:00Z","v":11498,"vw":4.684749},{"c":4.685,"h":4.685,"l":4.68,"n":31,"o":4.685,"t":"2026-10-19T18:05:00Z","v":632,"vw":4.683438},{"c":4.68,"h":4.6885,"l":4.68,"n":32,"o":4.685,"t":"2026-10-19T18:10:00Z","v":2999,"vw":4.6852},{"c":4.685,"h":4.69,"l":4.68,"n":75,"o":4.68,"t":"2026-10-19T18:15:00Z","v":4844,"vw":4.68698},{"c":4.675,"h":4.685,"l":4.67,"n":75,"o":4.685,"t":"2026-10-19T18:20:00Z","v":5908,"vw":4.678216},{"c":4.675,"h":4.675,"l":4.67,"n":52,"o":4.675,"t":"2026-10-19T18:25:00Z","v":2361,"vw":4.67306},{"c":4.67,"h":4.675,"l":4.665,"n":153,"o":4.67,"t":"2026-10-19T18:30:00Z","v":15067,"vw":4.66963},{"c":4.645,"h":4.665,"l":4.64,"n":98,"o":4.665,"t":"2026-10-19T18:35:00Z","v":7300,"vw":4.650485},{"c":4.645,"h":4.645,"l":4.635,"n":115,"o":4.645,"t":"2026-10-19T18:40:00Z","v":7510,"vw":4.640153},{"c":4.655,"h":4.655,"l":4.645,"n":80,"o":4.645,"t":"2026-10-19T18:45:00Z","v":4455,"vw":4.651824},{"c":4.655,"h":4.66,"l":4.655,"n":38,"o":4.655,"t":"2026-10-19T18:50:00Z","v":1895,"vw":4.655597},{"c":4.66,"h":4.665,"l":4.655,"n":108,"o":4.655,"t":"2026-10-19T18:55:00Z","v":6982,"vw":4.65835},{"c":4.655,"h":4.665,"l":4.655,"n":142,"o":4.655,"t":"2026-10-19T19:00:00Z","v":21393,"vw":4.658759},{"c":4.655,"h":4.66,"l":4.655,"n":34,"o":4.655,"t":"2026-10-19T19:05:00Z","v":1978,"vw":4.658841},{"c":4.66,"h":4.66,"l":4.655,"n":49,"o":4.66,"t":"2026-10-19T19:10:00Z","v":2474,"vw":4.656149},{"c":4.6588,"h":4.665,"l":4.655,"n":108,"o":4.66,"t":"2026-10-19T19:15:00Z","v":9312,"vw":4.661212},{"c":4.655,"h":4.655,"l":4.655,"n":12,"o":4.655,"t":"2026-10-19T19:20:00Z","v":265,"vw":4.655},{"c":4.7,"h":4.7,"l":4.655,"n":151,"o":4.655,"t":"2026-10-19T19:25:00Z","v":10754,"vw":4.665062},{"c":4.685,"h":4.705,"l":4.685,"n":135,"o":4.7,"t":"2026-10-19T19:30:00Z","v":9790,"vw":4.697224},{"c":4.695,"h":4.7,"l":4.69,"n":63,"o":4.69,"t":"2026-10-19T19:35:00Z","v":3991,"vw":4.69465},{"c":4.695,"h":4.695,"l":4.69,"n":77,"o":4.695,"t":"2026-10-19T19:40:00Z","v":4486,"vw":4.694843},{"c":4.705,"h":4.71,"l":4.685,"n":191,"o":4.695,"t":"2026-10-19T19:45:00Z","v":17125,"vw":4.69455},{"c":4.705,"h":4.735,"l":4.6925,"n":325,"o":4.7,"t":"2026-10-19T19:50:00Z","v":29828,"vw":4.712276},{"c":4.695,"h":4.705,"l":4.67,"n":759,"o":4.705,"t":"2026-10-19T19:55:00Z","v":64828,"vw":4.690227},{"c":4.69,"h":4.69,"l":4.69,"n":18,"o":4.69,"t":"2026-10-19T20:00:00Z","v":106489,"vw":4.69},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T21:55:00Z","v":150,"vw":4.78},{"c":4.74,"h":4.74,"l":4.74,"n":12,"o":4.74,"t":"2026-10-20T13:30:00Z","v":2921,"vw":4.74},{"c":4.78,"h":4.8,"l":4.75,"n":54,"o":4.75,"t":"2026-10-20T13:35:00Z","v":4125,"vw":4.775137},{"c":4.78,"h":4.79,"l":4.78,"n":28,"o":4.79,"t":"2026-10-20T13:40:00Z","v":1378,"vw":4.783061},{"c":4.7999,"h":4.8126,"l":4.7588,"n":163,"o":4.78,"t":"2026-10-20T13:45:00Z","v":15335,"vw":4.793776},{"c":4.84,"h":4.86,"l":4.799,"n":129,"o":4.8,"t":"2026-10-20T13:50:00Z","v":17165,"vw":4.836225},{"c":4.865,"h":4.87,"l":4.83,"n":108,"o":4.84,"t":"2026-10-20T13:55:00Z","v":10836,"vw":4.850574},{"c":4.945,"h":4.95,"l":4.85,"n":370,"o":4.85,"t":"2026-10-20T14:00:00Z","v":56679,"vw":4.918157},{"c":4.95,"h":4.97,"l":4.908,"n":205,"o":4.945,"t":"2026-10-20T14:05:00Z","v":28979,"vw":4.940659},{"c":4.945,"h":4.945,"l":4.925,"n":190,"o":4.94,"t":"2026-10-20T14:10:00Z","v":25358,"vw":4.932617},{"c":4.9759,"h":4.98,"l":4.95,"n":152,"o":4.95,"t":"2026-10-20T14:15:00Z","v":11189,"vw":4.962068},{"c":5,"h":5,"l":4.9701,"n":100,"o":4.9701,"t":"2026-10-20T14:20:00Z","v":14916,"vw":4.979509},{"c":4.985,"h":4.995,"l":4.98,"n":145,"o":4.995,"t":"2026-10-20T14:25:00Z","v":8809,"vw":4.986513},{"c":5.03,"h":5.03,"l":4.975,"n":200,"o":4.975,"t":"2026-10-20T14:30:00Z","v":18023,"vw":5.005839},{"c":5.03,"h":5.055,"l":5.025,"n":92,"o":5.0445,"t":"2026-10-20T14:35:00Z","v":8306,"vw":5.044905},{"c":5.0552,"h":5.065,"l":5.0307,"n":122,"o":5.0307,"t":"2026-10-20T14:40:00Z","v":14594,"vw":5.053747},{"c":5.065,"h":5.065,"l":5.0528,"n":122,"o":5.0528,"t":"2026-10-20T14:45:00Z","v":10120,"vw":5.06205},{"c":5.06,"h":5.065,"l":5.04,"n":177,"o":5.065,"t":"2026-10-20T14:50:00Z","v":7173,"vw":5.052202},{"c":5.09,"h":5.095,"l":5.065,"n":132,"o":5.0699,"t":"2026-10-20T14:55:00Z","v":9828,"vw":5.081864},{"c":5.03,"h":5.105,"l":5.02,"n":310,"o":5.095,"t":"2026-10-20T15:00:00Z","v":40204,"vw":5.049959},{"c":5.065,"h":5.08,"l":5.035,"n":118,"o":5.035,"t":"2026-10-20T15:05:00Z","v":11188,"vw":5.047584},{"c":5.035,"h":5.06,"l":5.02,"n":241,"o":5.06,"t":"2026-10-20T15:10:00Z","v":15484,"vw":5.034183},{"c":5.06,"h":5.065,"l":5.03,"n":163,"o":5.035,"t":"2026-10-20T15:15:00Z","v":8866,"vw":5.047523},{"c":5.075,"h":5.075,"l":5.064,"n":84,"o":5.065,"t":"2026-10-20T15:20:00Z","v":6152,"vw":5.068503},{"c":5.055,"h":5.085,"l":5.035,"n":295,"o":5.08,"t":"2026-10-20T15:25:00Z","v":17773,"vw":5.066982},{"c":5.03,"h":5.055,"l":5.01,"n":211,"o":5.055,"t":"2026-10-20T15:30:00Z","v":18320,"vw":5.032543},{"c":5.015,"h":5.0301,"l":5.015,"n":75,"o":5.03,"t":"2026-10-20T15:35:00Z","v":7060,"vw":5.023703},{"c":4.9624,"h":5.02,"l":4.96,"n":169,"o":5.015,"t":"2026-10-20T15:40:00Z","v":34171,"vw":4.987961},{"c":4.945,"h":4.96,"l":4.94,"n":86,"o":4.96,"t":"2026-10-20T15:45:00Z","v":7508,"vw":4.952182},{"c":4.89,"h":4.95,"l":4.88,"n":464,"o":4.95,"t":"2026-10-20T15:50:00Z","v":114415,"vw":4.929273},{"c":4.88,"h":4.895,"l":4.88,"n":101,"o":4.89,"t":"2026-10-20T15:55:00Z","v":13494,"vw":4.886939},{"c":4.895,"h":4.9,"l":4.885,"n":86,"o":4.89,"t":"2026-10-20T16:00:00Z","v":5822,"vw":4.889653},{"c":4.8801,"h":4.9,"l":4.88,"n":69,"o":4.895,"t":"2026-10-20T16:05:00Z","v":5889,"vw":4.888361},{"c":4.865,"h":4.88,"l":4.86,"n":161,"o":4.88,"t":"2026-10-20T16:10:00Z","v":14317,"vw":4.86959},{"c":4.865,"h":4.875,"l":4.85,"n":434,"o":4.865,"t":"2026-10-20T16:15:00Z","v":44624,"vw":4.859548},{"c":4.93,"h":4.935,"l":4.8699,"n":504,"o":4.8699,"t":"2026-10-20T16:20:00Z","v":142925,"vw":4.884983},{"c":4.98,"h":4.98,"l":4.91,"n":129,"o":4.925,"t":"2026-10-20T16:25:00Z","v":13594,"vw":4.923738},{"c":4.98,"h":4.98,"l":4.974,"n":67,"o":4.975,"t":"2026-10-20T16:30:00Z","v":7258,"vw":4.975978},{"c":4.95,"h":4.9886,"l":4.945,"n":200,"o":4.9886,"t":"2026-10-20T16:35:00Z","v":34904,"vw":4.953273},{"c":4.95,"h":4.955,"l":4.945,"n":25,"o":4.95,"t":"2026-10-20T16:40:00Z","v":2422,"vw":4.951241},{"c":4.945,"h":4.9499,"l":4.935,"n":57,"o":4.9499,"t":"2026-10-20T16:45:00Z","v":3023,"vw":4.940789},{"c":4.955,"h":4.955,"l":4.93,"n":287,"o":4.945,"t":"2026-10-20T16:50:00Z","v":25787,"vw":4.935974},{"c":4.95,"h":4.955,"l":4.945,"n":79,"o":4.955,"t":"2026-10-20T16:55:00Z","v":2759,"vw":4.95},{"c":4.955,"h":4.955,"l":4.945,"n":100,"o":4.945,"t":"2026-10-20T17:00:00Z","v":3570,"vw":4.949788},{"c":4.965,"h":4.965,"l":4.95,"n":36,"o":4.95,"t":"2026-10-20T17:05:00Z","v":1863,"vw":4.957123},{"c":4.975,"h":4.975,"l":4.97,"n":148,"o":4.975,"t":"2026-10-20T17:10:00Z","v":6703,"vw":4.971249},{"c":4.965,"h":5.01,"l":4.945,"n":220,"o":4.97,"t":"2026-10-20T17:15:00Z","v":130162,"vw":4.955162},{"c":4.97,"h":4.975,"l":4.97,"n":38,"o":4.97,"t":"2026-10-20T17:20:00Z","v":9079,"vw":4.970058},{"c":4.975,"h":4.975,"l":4.97,"n":59,"o":4.9725,"t":"2026-10-20T17:25:00Z","v":8429,"vw":4.971201},{"c":4.95,"h":4.975,"l":4.95,"n":109,"o":4.97,"t":"2026-10-20T17:30:00Z","v":14679,"vw":4.956837},{"c":4.94,"h":4.955,"l":4.94,"n":70,"o":4.95,"t":"2026-10-20T17:35:00Z","v":6574,"vw":4.946176},{"c":4.93,"h":4.94,"l":4.93,"n":269,"o":4.94,"t":"2026-10-20T17:40:00Z","v":32781,"vw":4.932611},{"c":4.94,"h":4.95,"l":4.93,"n":259,"o":4.93,"t":"2026-10-20T17:45:00Z","v":57790,"vw":4.937685},{"c":4.93,"h":4.95,"l":4.93,"n":94,"o":4.94,"t":"2026-10-20T17:50:00Z","v":6144,"vw":4.938542},{"c":4.92,"h":4.94,"l":4.915,"n":315,"o":4.935,"t":"2026-10-20T17:55:00Z","v":89772,"vw":4.930363},{"c":4.93,"h":4.93,"l":4.9,"n":190,"o":4.92,"t":"2026-10-20T18:00:00Z","v":174397,"vw":4.903127},{"c":4.95,"h":4.955,"l":4.935,"n":127,"o":4.935,"t":"2026-10-20T18:05:00Z","v":11438,"vw":4.947526},{"c":4.97,"h":4.97,"l":4.95,"n":85,"o":4.95,"t":"2026-10-20T18:10:00Z","v":5272,"vw":4.960087},{"c":4.96,"h":4.965,"l":4.955,"n":83,"o":4.965,"t":"2026-10-20T18:15:00Z","v":8183,"vw":4.962075},{"c":4.975,"h":4.9799,"l":4.96,"n":100,"o":4.96,"t":"2026-10-20T18:20:00Z","v":4456,"vw":4.96909},{"c":4.96,"h":4.9797,"l":4.96,"n":103,"o":4.97,"t":"2026-10-20T18:25:00Z","v":8973,"vw":4.965292},{"c":4.94,"h":4.96,"l":4.94,"n":134,"o":4.96,"t":"2026-10-20T18:30:00Z","v":12308,"vw":4.945927},{"c":4.95,"h":4.955,"l":4.945,"n":69,"o":4.945,"t":"2026-10-20T18:35:00Z","v":4032,"vw":4.951342},{"c":4.95,"h":4.965,"l":4.95,"n":115,"o":4.96,"t":"2026-10-20T18:40:00Z","v":7494,"vw":4.957026},{"c":4.955,"h":4.96,"l":4.955,"n":150,"o":4.955,"t":"2026-10-20T18:45:00Z","v":10897,"vw":4.957386},{"c":4.97,"h":4.975,"l":4.955,"n":161,"o":4.96,"t":"2026-10-20T18:50:00Z","v":15051,"vw":4.966455},{"c":4.97,"h":4.975,"l":4.97,"n":66,"o":4.975,"t":"2026-10-20T18:55:00Z","v":4771,"vw":4.972022},{"c":4.995,"h":4.995,"l":4.975,"n":75,"o":4.9799,"t":"2026-10-20T19:00:00Z","v":4503,"vw":4.98344},{"c":5.045,"h":5.045,"l":4.995,"n":260,"o":4.995,"t":"2026-10-20T19:05:00Z","v":26065,"vw":5.024133},{"c":5.025,"h":5.045,"l":5.025,"n":140,"o":5.045,"t":"2026-10-20T19:10:00Z","v":10081,"vw":5.037442},{"c":5.005,"h":5.025,"l":5.005,"n":157,"o":5.02,"t":"2026-10-20T19:15:00Z","v":13178,"vw":5.015848},{"c":4.985,"h":5,"l":4.98,"n":132,"o":5,"t":"2026-10-20T19:20:00Z","v":7772,"vw":4.992564},{"c":4.99,"h":5,"l":4.975,"n":301,"o":4.98,"t":"2026-10-20T19:25:00Z","v":20896,"vw":4.987951},{"c":5.0088,"h":5.015,"l":4.99,"n":252,"o":4.995,"t":"2026-10-20T19:30:00Z","v":13148,"vw":5.003044},{"c":5.02,"h":5.03,"l":5.005,"n":219,"o":5.005,"t":"2026-10-20T19:35:00Z","v":9854,"vw":5.0154},{"c":4.99,"h":5.02,"l":4.99,"n":304,"o":5.0142,"t":"2026-10-20T19:40:00Z","v":22094,"vw":5.006292},{"c":4.995,"h":5.0099,"l":4.99,"n":288,"o":4.99,"t":"2026-10-20T19:45:00Z","v":16811,"vw":4.996548},{"c":4.95,"h":4.99,"l":4.94,"n":652,"o":4.99,"t":"2026-10-20T19:50:00Z","v":67972,"vw":4.959044},{"c":4.96,"h":4.97,"l":4.91,"n":1241,"o":4.955,"t":"2026-10-20T19:55:00Z","v":109873,"vw":4.943696},{"c":4.87,"h":4.96,"l":4.87,"n":17,"o":4.96,"t":"2026-10-20T20:00:00Z","v":100823,"vw":4.959762},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-21T11:50:00Z","v":800,"vw":5.02},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-10-21T11:55:00Z","v":800,"vw":5.1},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-21T13:25:00Z","v":845,"vw":4.96},{"c":5.105,"h":5.13,"l":4.95,"n":245,"o":4.96,"t":"2026-10-21T13:30:00Z","v":38427,"vw":5.049149},{"c":5.1179,"h":5.1179,"l":5.04,"n":177,"o":5.08,"t":"2026-10-21T13:35:00Z","v":13888,"vw":5.079377},{"c":5.095,"h":5.1322,"l":5.06,"n":102,"o":5.06,"t":"2026-10-21T13:40:00Z","v":15192,"vw":5.104141},{"c":5.085,"h":5.12,"l":5.06,"n":334,"o":5.095,"t":"2026-10-21T13:45:00Z","v":35633,"vw":5.086473},{"c":5.01,"h":5.09,"l":5.002,"n":377,"o":5.085,"t":"2026-10-21T13:50:00Z","v":76786,"vw":5.046846},{"c":5.04,"h":5.04,"l":4.992,"n":175,"o":5,"t":"2026-10-21T13:55:00Z","v":112819,"vw":5.029305},{"c":5.01,"h":5.065,"l":5.01,"n":206,"o":5.04,"t":"2026-10-21T14:00:00Z","v":18393,"vw":5.033891},{"c":4.99,"h":5.01,"l":4.9714,"n":171,"o":5.005,"t":"2026-10-21T14:05:00Z","v":17763,"vw":4.99655},{"c":4.995,"h":5.005,"l":4.975,"n":302,"o":4.985,"t":"2026-10-21T14:10:00Z","v":24240,"vw":4.992153},{"c":5.01,"h":5.03,"l":4.995,"n":352,"o":4.995,"t":"2026-10-21T14:15:00Z","v":34648,"vw":5.020718},{"c":5.015,"h":5.025,"l":5.005,"n":187,"o":5.015,"t":"2026-10-21T14:20:00Z","v":34342,"vw":5.014064},{"c":5.0099,"h":5.02,"l":5.005,"n":130,"o":5.015,"t":"2026-10-21T14:25:00Z","v":10783,"vw":5.013008},{"c":5.02,"h":5.055,"l":5.005,"n":463,"o":5.005,"t":"2026-10-21T14:30:00Z","v":85716,"vw":5.02834},{"c":5.015,"h":5.02,"l":4.995,"n":256,"o":5.02,"t":"2026-10-21T14:35:00Z","v":29419,"vw":5.009066},{"c":5.015,"h":5.015,"l":5.015,"n":51,"o":5.015,"t":"2026-10-21T14:40:00Z","v":4615,"vw":5.015},{"c":5.015,"h":5.02,"l":5.01,"n":116,"o":5.015,"t":"2026-10-21T14:45:00Z","v":21192,"vw":5.01108},{"c":5.025,"h":5.025,"l":5.01,"n":147,"o":5.01,"t":"2026-10-21T14:50:00Z","v":18178,"vw":5.015549},{"c":5.01,"h":5.02,"l":5,"n":218,"o":5.02,"t":"2026-10-21T14:55:00Z","v":35047,"vw":5.010631},{"c":4.985,"h":5.015,"l":4.98,"n":122,"o":5.015,"t":"2026-10-21T15:00:00Z","v":19218,"vw":4.994472},{"c":5.04,"h":5.04,"l":4.985,"n":286,"o":4.985,"t":"2026-10-21T15:05:00Z","v":380060,"vw":5.000986},{"c":5.09,"h":5.095,"l":5.04,"n":248,"o":5.045,"t":"2026-10-21T15:10:00Z","v":15467,"vw":5.073164},{"c":5.065,"h":5.095,"l":5.055,"n":302,"o":5.095,"t":"2026-10-21T15:15:00Z","v":23921,"vw":5.074898},{"c":5.07,"h":5.08,"l":5.06,"n":140,"o":5.065,"t":"2026-10-21T15:20:00Z","v":7743,"vw":5.068267},{"c":5.055,"h":5.075,"l":5.055,"n":200,"o":5.075,"t":"2026-10-21T15:25:00Z","v":21604,"vw":5.063313},{"c":5.045,"h":5.07,"l":5.045,"n":157,"o":5.055,"t":"2026-10-21T15:30:00Z","v":22229,"vw":5.057393},{"c":5.025,"h":5.055,"l":5.025,"n":148,"o":5.045,"t":"2026-10-21T15:35:00Z","v":18034,"vw":5.035958},{"c":5.045,"h":5.055,"l":5.025,"n":387,"o":5.025,"t":"2026-10-21T15:40:00Z","v":59379,"vw":5.033713},{"c":5.08,"h":5.085,"l":5.045,"n":131,"o":5.045,"t":"2026-10-21T15:45:00Z","v":13220,"vw":5.063736},{"c":5.11,"h":5.115,"l":5.08,"n":213,"o":5.08,"t":"2026-10-21T15:50:00Z","v":28850,"vw":5.089164},{"c":5.085,"h":5.11,"l":5.08,"n":138,"o":5.105,"t":"2026-10-21T15:55:00Z","v":11514,"vw":5.095744},{"c":5.095,"h":5.095,"l":5.08,"n":82,"o":5.08,"t":"2026-10-21T16:00:00Z","v":6656,"vw":5.083271},{"c":5.09,"h":5.1,"l":5.09,"n":41,"o":5.09,"t":"2026-10-21T16:05:00Z","v":3483,"vw":5.093823},{"c":5.085,"h":5.105,"l":5.085,"n":194,"o":5.09,"t":"2026-10-21T16:10:00Z","v":22958,"vw":5.091847},{"c":5.022,"h":5.095,"l":5.02,"n":870,"o":5.09,"t":"2026-10-21T16:15:00Z","v":143214,"vw":5.049067},{"c":5.03,"h":5.035,"l":4.99,"n":264,"o":5.025,"t":"2026-10-21T16:20:00Z","v":46915,"vw":5.010754},{"c":5.05,"h":5.05,"l":5.035,"n":69,"o":5.035,"t":"2026-10-21T16:25:00Z","v":8688,"vw":5.037738},{"c":5.045,"h":5.055,"l":5.045,"n":93,"o":5.055,"t":"2026-10-21T16:30:00Z","v":7058,"vw":5.048093},{"c":5,"h":5.05,"l":4.98,"n":397,"o":5.04,"t":"2026-10-21T16:35:00Z","v":73123,"vw":5.009871},{"c":4.98,"h":5.005,"l":4.98,"n":75,"o":5.005,"t":"2026-10-21T16:40:00Z","v":4284,"vw":4.989556},{"c":4.98,"h":4.995,"l":4.98,"n":106,"o":4.98,"t":"2026-10-21T16:45:00Z","v":27667,"vw":4.987816},{"c":4.985,"h":4.995,"l":4.97,"n":154,"o":4.98,"t":"2026-10-21T16:50:00Z","v":18263,"vw":4.976438},{"c":5.005,"h":5.005,"l":4.99,"n":42,"o":4.99,"t":"2026-10-21T16:55:00Z","v":1884,"vw":4.9955},{"c":4.995,"h":5.005,"l":4.97,"n":181,"o":5.005,"t":"2026-10-21T17:00:00Z","v":29872,"vw":4.979812},{"c":5.005,"h":5.005,"l":4.985,"n":120,"o":4.995,"t":"2026-10-21T17:05:00Z","v":10527,"vw":4.993778},{"c":4.975,"h":5,"l":4.97,"n":181,"o":5,"t":"2026-10-21T17:10:00Z","v":48499,"vw":4.987837},{"c":4.93,"h":4.97,"l":4.93,"n":143,"o":4.97,"t":"2026-10-21T17:15:00Z","v":18438,"vw":4.94882},{"c":4.94,"h":4.94,"l":4.93,"n":100,"o":4.93,"t":"2026-10-21T17:20:00Z","v":8461,"vw":4.936597},{"c":4.93,"h":4.935,"l":4.93,"n":62,"o":4.935,"t":"2026-10-21T17:25:00Z","v":5614,"vw":4.932739},{"c":4.925,"h":4.935,"l":4.92,"n":172,"o":4.93,"t":"2026-10-21T17:30:00Z","v":16121,"vw":4.928022},{"c":4.925,"h":4.925,"l":4.92,"n":86,"o":4.925,"t":"2026-10-21T17:35:00Z","v":3702,"vw":4.923894},{"c":4.935,"h":4.935,"l":4.92,"n":127,"o":4.92,"t":"2026-10-21T17:40:00Z","v":7420,"vw":4.929381},{"c":4.92,"h":4.93,"l":4.92,"n":127,"o":4.93,"t":"2026-10-21T17:45:00Z","v":9706,"vw":4.927542},{"c":4.92,"h":4.93,"l":4.92,"n":107,"o":4.92,"t":"2026-10-21T17:50:00Z","v":5464,"vw":4.92225},{"c":4.86,"h":4.93,"l":4.86,"n":492,"o":4.925,"t":"2026-10-21T17:55:00Z","v":109587,"vw":4.887442},{"c":4.855,"h":4.865,"l":4.84,"n":230,"o":4.855,"t":"2026-10-21T18:00:00Z","v":25535,"vw":4.851025},{"c":4.875,"h":4.875,"l":4.8586,"n":115,"o":4.8586,"t":"2026-10-21T18:05:00Z","v":8363,"vw":4.865059},{"c":4.83,"h":4.87,"l":4.825,"n":585,"o":4.87,"t":"2026-10-21T18:10:00Z","v":134530,"vw":4.838189},{"c":4.805,"h":4.845,"l":4.8,"n":731,"o":4.83,"t":"2026-10-21T18:15:00Z","v":203654,"vw":4.814237},{"c":4.825,"h":4.825,"l":4.8,"n":193,"o":4.8,"t":"2026-10-21T18:20:00Z","v":277625,"vw":4.801228},{"c":4.835,"h":4.855,"l":4.815,"n":271,"o":4.82,"t":"2026-10-21T18:25:00Z","v":41171,"vw":4.833067},{"c":4.82,"h":4.835,"l":4.82,"n":112,"o":4.835,"t":"2026-10-21T18:30:00Z","v":15073,"vw":4.828729},{"c":4.825,"h":4.83,"l":4.8202,"n":84,"o":4.825,"t":"2026-10-21T18:35:00Z","v":19160,"vw":4.824281},{"c":4.8315,"h":4.835,"l":4.82,"n":158,"o":4.825,"t":"2026-10-21T18:40:00Z","v":22425,"vw":4.826683},{"c":4.83,"h":4.835,"l":4.83,"n":102,"o":4.83,"t":"2026-10-21T18:45:00Z","v":6852,"vw":4.833852},{"c":4.87,"h":4.87,"l":4.825,"n":195,"o":4.83,"t":"2026-10-21T18:50:00Z","v":17114,"vw":4.84167},{"c":4.85,"h":4.87,"l":4.85,"n":117,"o":4.86,"t":"2026-10-21T18:55:00Z","v":9472,"vw":4.852634},{"c":4.85,"h":4.86,"l":4.84,"n":241,"o":4.85,"t":"2026-10-21T19:00:00Z","v":22753,"vw":4.85049},{"c":4.855,"h":4.865,"l":4.83,"n":273,"o":4.85,"t":"2026-10-21T19:05:00Z","v":59202,"vw":4.844602},{"c":4.86,"h":4.87,"l":4.84,"n":152,"o":4.855,"t":"2026-10-21T19:10:00Z","v":16300,"vw":4.849384},{"c":4.87,"h":4.88,"l":4.86,"n":130,"o":4.86,"t":"2026-10-21T19:15:00Z","v":9772,"vw":4.867721},{"c":4.895,"h":4.9,"l":4.87,"n":176,"o":4.87,"t":"2026-10-21T19:20:00Z","v":12898,"vw":4.880915},{"c":4.915,"h":4.92,"l":4.895,"n":168,"o":4.895,"t":"2026-10-21T19:25:00Z","v":12612,"vw":4.907615},{"c":4.9112,"h":4.915,"l":4.904,"n":209,"o":4.91,"t":"2026-10-21T19:30:00Z","v":19599,"vw":4.910409},{"c":4.93,"h":4.94,"l":4.895,"n":371,"o":4.915,"t":"2026-10-21T19:35:00Z","v":59463,"vw":4.907997},{"c":4.915,"h":4.935,"l":4.91,"n":199,"o":4.93,"t":"2026-10-21T19:40:00Z","v":17775,"vw":4.922206},{"c":4.945,"h":4.945,"l":4.91,"n":349,"o":4.91,"t":"2026-10-21T19:45:00Z","v":34941,"vw":4.92764},{"c":4.925,"h":4.945,"l":4.91,"n":491,"o":4.945,"t":"2026-10-21T19:50:00Z","v":66299,"vw":4.925132},{"c":4.915,"h":4.92,"l":4.9,"n":858,"o":4.92,"t":"2026-10-21T19:55:00Z","v":68210,"vw":4.913571},{"c":4.915,"h":4.915,"l":4.915,"n":13,"o":4.915,"t":"2026-10-21T20:00:00Z","v":95957,"vw":4.915},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-21T20:35:00Z","v":3298,"vw":4.915},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-21T20:45:00Z","v":100,"vw":5.01},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T08:00:00Z","v":1000,"vw":4.95},{"c":4.8347,"h":4.8347,"l":4.8347,"n":1,"o":4.8347,"t":"2026-10-22T10:10:00Z","v":100,"vw":4.8347},{"c":4.9117,"h":4.9117,"l":4.9117,"n":1,"o":4.9117,"t":"2026-10-22T13:20:00Z","v":600,"vw":4.9117},{"c":4.98,"h":4.985,"l":4.9,"n":71,"o":4.91,"t":"2026-10-22T13:30:00Z","v":40125,"vw":4.906066},{"c":4.98,"h":5.01,"l":4.93,"n":80,"o":4.98,"t":"2026-10-22T13:35:00Z","v":9322,"vw":4.974289},{"c":4.98,"h":4.98,"l":4.95,"n":67,"o":4.97,"t":"2026-10-22T13:40:00Z","v":5369,"vw":4.967849},{"c":4.8898,"h":4.98,"l":4.86,"n":330,"o":4.98,"t":"2026-10-22T13:45:00Z","v":59904,"vw":4.912447},{"c":4.92,"h":4.92,"l":4.88,"n":155,"o":4.88,"t":"2026-10-22T13:50:00Z","v":6962,"vw":4.889694},{"c":4.925,"h":4.93,"l":4.92,"n":71,"o":4.92,"t":"2026-10-22T13:55:00Z","v":3879,"vw":4.928482},{"c":4.89,"h":4.945,"l":4.89,"n":182,"o":4.93,"t":"2026-10-22T14:00:00Z","v":17537,"vw":4.912021},{"c":4.875,"h":4.895,"l":4.875,"n":114,"o":4.895,"t":"2026-10-22T14:05:00Z","v":10501,"vw":4.877005},{"c":4.84,"h":4.87,"l":4.84,"n":125,"o":4.87,"t":"2026-10-22T14:10:00Z","v":7548,"vw":4.863655},{"c":4.82,"h":4.835,"l":4.81,"n":190,"o":4.83,"t":"2026-10-22T14:15:00Z","v":19875,"vw":4.821278},{"c":4.79,"h":4.82,"l":4.79,"n":202,"o":4.815,"t":"2026-10-22T14:20:00Z","v":11935,"vw":4.806306},{"c":4.765,"h":4.79,"l":4.765,"n":185,"o":4.79,"t":"2026-10-22T14:25:00Z","v":6661,"vw":4.77928},{"c":4.765,"h":4.785,"l":4.765,"n":145,"o":4.77,"t":"2026-10-22T14:30:00Z","v":7051,"vw":4.771298},{"c":4.8,"h":4.805,"l":4.76,"n":231,"o":4.765,"t":"2026-10-22T14:35:00Z","v":21578,"vw":4.770926},{"c":4.825,"h":4.825,"l":4.805,"n":86,"o":4.805,"t":"2026-10-22T14:40:00Z","v":5630,"vw":4.811422},{"c":4.82,"h":4.825,"l":4.81,"n":125,"o":4.82,"t":"2026-10-22T14:45:00Z","v":6037,"vw":4.819887},{"c":4.84,"h":4.85,"l":4.825,"n":120,"o":4.825,"t":"2026-10-22T14:50:00Z","v":5525,"vw":4.837734},{"c":4.85,"h":4.85,"l":4.84,"n":74,"o":4.84,"t":"2026-10-22T14:55:00Z","v":2680,"vw":4.841786},{"c":4.83,"h":4.84,"l":4.83,"n":84,"o":4.84,"t":"2026-10-22T15:00:00Z","v":5210,"vw":4.837286},{"c":4.83,"h":4.845,"l":4.83,"n":118,"o":4.84,"t":"2026-10-22T15:05:00Z","v":4942,"vw":4.841819},{"c":4.88,"h":4.885,"l":4.835,"n":141,"o":4.835,"t":"2026-10-22T15:10:00Z","v":10099,"vw":4.860298},{"c":4.9198,"h":4.9198,"l":4.89,"n":73,"o":4.89,"t":"2026-10-22T15:15:00Z","v":3417,"vw":4.900069},{"c":4.915,"h":4.93,"l":4.905,"n":161,"o":4.92,"t":"2026-10-22T15:20:00Z","v":15386,"vw":4.921624},{"c":4.925,"h":4.935,"l":4.92,"n":93,"o":4.92,"t":"2026-10-22T15:25:00Z","v":4223,"vw":4.929137},{"c":4.895,"h":4.94,"l":4.88,"n":264,"o":4.925,"t":"2026-10-22T15:30:00Z","v":21792,"vw":4.904521},{"c":4.97,"h":4.975,"l":4.885,"n":353,"o":4.885,"t":"2026-10-22T15:35:00Z","v":37367,"vw":4.924218},{"c":4.98,"h":5.055,"l":4.98,"n":637,"o":4.98,"t":"2026-10-22T15:40:00Z","v":81750,"vw":5.01554},{"c":4.935,"h":4.98,"l":4.93,"n":147,"o":4.98,"t":"2026-10-22T15:45:00Z","v":12436,"vw":4.950344},{"c":4.95,"h":4.95,"l":4.935,"n":84,"o":4.935,"t":"2026-10-22T15:50:00Z","v":7142,"vw":4.940098},{"c":4.935,"h":4.955,"l":4.935,"n":88,"o":4.95,"t":"2026-10-22T15:55:00Z","v":4504,"vw":4.94595},{"c":4.925,"h":4.94,"l":4.92,"n":83,"o":4.935,"t":"2026-10-22T16:00:00Z","v":5476,"vw":4.932467},{"c":4.93,"h":4.935,"l":4.92,"n":75,"o":4.925,"t":"2026-10-22T16:05:00Z","v":4213,"vw":4.924563},{"c":4.93,"h":4.935,"l":4.91,"n":140,"o":4.925,"t":"2026-10-22T16:10:00Z","v":14464,"vw":4.925273},{"c":4.95,"h":4.965,"l":4.94,"n":86,"o":4.94,"t":"2026-10-22T16:15:00Z","v":5506,"vw":4.957257},{"c":4.945,"h":4.965,"l":4.94,"n":192,"o":4.95,"t":"2026-10-22T16:20:00Z","v":11714,"vw":4.955068},{"c":4.945,"h":4.945,"l":4.94,"n":249,"o":4.945,"t":"2026-10-22T16:25:00Z","v":18637,"vw":4.944606},{"c":4.925,"h":4.955,"l":4.925,"n":171,"o":4.95,"t":"2026-10-22T16:30:00Z","v":9613,"vw":4.940122},{"c":4.885,"h":4.935,"l":4.885,"n":101,"o":4.93,"t":"2026-10-22T16:35:00Z","v":6099,"vw":4.909316},{"c":4.865,"h":4.885,"l":4.855,"n":123,"o":4.88,"t":"2026-10-22T16:40:00Z","v":7663,"vw":4.866601},{"c":4.825,"h":4.87,"l":4.825,"n":190,"o":4.87,"t":"2026-10-22T16:45:00Z","v":10679,"vw":4.845265},{"c":4.855,"h":4.855,"l":4.825,"n":146,"o":4.825,"t":"2026-10-22T16:50:00Z","v":7160,"vw":4.839831},{"c":4.86,"h":4.865,"l":4.855,"n":139,"o":4.855,"t":"2026-10-22T16:55:00Z","v":9070,"vw":4.859875},{"c":4.825,"h":4.865,"l":4.8101,"n":109,"o":4.86,"t":"2026-10-22T17:00:00Z","v":6360,"vw":4.842105},{"c":4.82,"h":4.825,"l":4.81,"n":104,"o":4.825,"t":"2026-10-22T17:05:00Z","v":5814,"vw":4.816217},{"c":4.8312,"h":4.84,"l":4.83,"n":133,"o":4.83,"t":"2026-10-22T17:10:00Z","v":7059,"vw":4.837341},{"c":4.835,"h":4.845,"l":4.83,"n":80,"o":4.83,"t":"2026-10-22T17:15:00Z","v":3814,"vw":4.837266},{"c":4.805,"h":4.835,"l":4.805,"n":112,"o":4.835,"t":"2026-10-22T17:20:00Z","v":7443,"vw":4.824902},{"c":4.805,"h":4.81,"l":4.795,"n":59,"o":4.805,"t":"2026-10-22T17:25:00Z","v":3644,"vw":4.801483},{"c":4.8,"h":4.815,"l":4.8,"n":163,"o":4.805,"t":"2026-10-22T17:30:00Z","v":9416,"vw":4.806253},{"c":4.83,"h":4.835,"l":4.81,"n":61,"o":4.81,"t":"2026-10-22T17:35:00Z","v":3706,"vw":4.822847},{"c":4.84,"h":4.84,"l":4.82,"n":134,"o":4.825,"t":"2026-10-22T17:40:00Z","v":8512,"vw":4.829479},{"c":4.83,"h":4.845,"l":4.825,"n":253,"o":4.83,"t":"2026-10-22T17:45:00Z","v":12629,"vw":4.834617},{"c":4.825,"h":4.835,"l":4.815,"n":147,"o":4.82,"t":"2026-10-22T17:50:00Z","v":10203,"vw":4.822247},{"c":4.815,"h":4.835,"l":4.815,"n":126,"o":4.83,"t":"2026-10-22T17:55:00Z","v":6863,"vw":4.824308},{"c":4.805,"h":4.815,"l":4.805,"n":144,"o":4.815,"t":"2026-10-22T18:00:00Z","v":8231,"vw":4.808338},{"c":4.815,"h":4.815,"l":4.805,"n":95,"o":4.805,"t":"2026-10-22T18:05:00Z","v":3296,"vw":4.811271},{"c":4.795,"h":4.825,"l":4.795,"n":163,"o":4.815,"t":"2026-10-22T18:10:00Z","v":10707,"vw":4.816078},{"c":4.815,"h":4.815,"l":4.8,"n":115,"o":4.8,"t":"2026-10-22T18:15:00Z","v":3356,"vw":4.807794},{"c":4.82,"h":4.825,"l":4.815,"n":125,"o":4.815,"t":"2026-10-22T18:20:00Z","v":3686,"vw":4.821816},{"c":4.805,"h":4.82,"l":4.8,"n":151,"o":4.82,"t":"2026-10-22T18:25:00Z","v":5727,"vw":4.807054},{"c":4.795,"h":4.8,"l":4.795,"n":139,"o":4.8,"t":"2026-10-22T18:30:00Z","v":3365,"vw":4.79622},{"c":4.785,"h":4.795,"l":4.785,"n":105,"o":4.79,"t":"2026-10-22T18:35:00Z","v":7248,"vw":4.787726},{"c":4.79,"h":4.79,"l":4.775,"n":150,"o":4.785,"t":"2026-10-22T18:40:00Z","v":9358,"vw":4.781085},{"c":4.775,"h":4.785,"l":4.775,"n":117,"o":4.78,"t":"2026-10-22T18:45:00Z","v":5338,"vw":4.780573},{"c":4.785,"h":4.795,"l":4.78,"n":166,"o":4.78,"t":"2026-10-22T18:50:00Z","v":8844,"vw":4.786984},{"c":4.79,"h":4.795,"l":4.785,"n":155,"o":4.79,"t":"2026-10-22T18:55:00Z","v":8203,"vw":4.789992},{"c":4.76,"h":4.785,"l":4.76,"n":139,"o":4.78,"t":"2026-10-22T19:00:00Z","v":11455,"vw":4.776863},{"c":4.765,"h":4.775,"l":4.765,"n":128,"o":4.765,"t":"2026-10-22T19:05:00Z","v":8327,"vw":4.770462},{"c":4.775,"h":4.78,"l":4.765,"n":102,"o":4.765,"t":"2026-10-22T19:10:00Z","v":4570,"vw":4.770819},{"c":4.78,"h":4.785,"l":4.78,"n":139,"o":4.78,"t":"2026-10-22T19:15:00Z","v":6469,"vw":4.781073},{"c":4.765,"h":4.79,"l":4.765,"n":201,"o":4.79,"t":"2026-10-22T19:20:00Z","v":9429,"vw":4.776103},{"c":4.765,"h":4.77,"l":4.755,"n":145,"o":4.765,"t":"2026-10-22T19:25:00Z","v":8704,"vw":4.762574},{"c":4.73,"h":4.765,"l":4.72,"n":287,"o":4.76,"t":"2026-10-22T19:30:00Z","v":33977,"vw":4.736101},{"c":4.725,"h":4.735,"l":4.72,"n":128,"o":4.735,"t":"2026-10-22T19:35:00Z","v":7953,"vw":4.727597},{"c":4.715,"h":4.73,"l":4.71,"n":196,"o":4.72,"t":"2026-10-22T19:40:00Z","v":14710,"vw":4.719724},{"c":4.735,"h":4.74,"l":4.71,"n":238,"o":4.71,"t":"2026-10-22T19:45:00Z","v":27274,"vw":4.717167},{"c":4.73,"h":4.75,"l":4.73,"n":374,"o":4.74,"t":"2026-10-22T19:50:00Z","v":34072,"vw":4.738283},{"c":4.775,"h":4.78,"l":4.73,"n":858,"o":4.74,"t":"2026-10-22T19:55:00Z","v":53418,"vw":4.757604},{"c":4.78,"h":4.78,"l":4.78,"n":8,"o":4.78,"t":"2026-10-22T20:00:00Z","v":368812,"vw":4.78},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-10-22T20:10:00Z","v":300,"vw":4.87},{"c":4.8693,"h":4.8693,"l":4.8693,"n":1,"o":4.8693,"t":"2026-10-22T20:15:00Z","v":285,"vw":4.8693},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-22T20:30:00Z","v":4472,"vw":4.78}],"history":[{"c":4.03,"h":4.08,"l":3.89,"n":2304,"o":4.08,"t":"2024-10-21T04:00:00Z","v":209669,"vw":4.012286},{"c":4.04,"h":4.08,"l":3.9846,"n":3215,"o":4.04,"t":"2024-10-22T04:00:00Z","v":305969,"vw":4.025178},{"c":3.94,"h":4.06,"l":3.92,"n":3030,"o":3.96,"t":"2024-10-23T04:00:00Z","v":214260,"vw":3.970987},{"c":3.79,"h":3.95,"l":3.79,"n":3296,"o":3.95,"t":"2024-10-24T04:00:00Z","v":193875,"vw":3.826515},{"c":3.75,"h":3.81,"l":3.72,"n":2484,"o":3.81,"t":"2024-10-25T04:00:00Z","v":136081,"vw":3.756612},{"c":3.87,"h":3.92,"l":3.81,"n":2440,"o":3.81,"t":"2024-10-28T04:00:00Z","v":159096,"vw":3.874809},{"c":3.94,"h":3.965,"l":3.82,"n":2433,"o":3.84,"t":"2024-10-29T04:00:00Z","v":221423,"vw":3.917691},{"c":3.99,"h":4.085,"l":3.855,"n":8088,"o":3.93,"t":"2024-10-30T04:00:00Z","v":944092,"vw":4.011984},{"c":4.09,"h":4.12,"l":3.95,"n":4798,"o":3.96,"t":"2024-10-31T04:00:00Z","v":343938,"vw":4.059351},{"c":4.18,"h":4.27,"l":4.075,"n":7983,"o":4.09,"t":"2024-11-01T04:00:00Z","v":396146,"vw":4.183512},{"c":4.33,"h":4.355,"l":4.04,"n":8133,"o":4.14,"t":"2024-11-04T05:00:00Z","v":535100,"vw":4.289121},{"c":4.5,"h":4.52,"l":4.3,"n":6386,"o":4.31,"t":"2024-11-05T05:00:00Z","v":436493,"vw":4.461066},{"c":4.65,"h":4.87,"l":4.45,"n":8651,"o":4.45,"t":"2024-11-06T05:00:00Z","v":928525,"vw":4.693751},{"c":4.53,"h":4.71,"l":4.49,"n":6713,"o":4.65,"t":"2024-11-07T05:00:00Z","v":444963,"vw":4.557241},{"c":4.52,"h":4.63,"l":4.5,"n":3751,"o":4.55,"t":"2024-11-08T05:00:00Z","v":310401,"vw":4.547067},{"c":4.6,"h":4.61,"l":4.495,"n":3778,"o":4.56,"t":"2024-11-11T05:00:00Z","v":278899,"vw":4.557041},{"c":4.49,"h":4.61,"l":4.43,"n":9458,"o":4.58,"t":"2024-11-12T05:00:00Z","v":547343,"vw":4.499344},{"c":4.07,"h":4.15,"l":3.81,"n":13327,"o":4,"t":"2024-11-13T05:00:00Z","v":1086077,"vw":3.991534},{"c":4.07,"h":4.19,"l":4.055,"n":8327,"o":4.07,"t":"2024-11-14T05:00:00Z","v":547850,"vw":4.091157},{"c":3.88,"h":4.14,"l":3.85,"n":11815,"o":4.11,"t":"2024-11-15T05:00:00Z","v":822644,"vw":3.916168},{"c":3.72,"h":3.93,"l":3.64,"n":6402,"o":3.93,"t":"2024-11-18T05:00:00Z","v":636604,"vw":3.706899},{"c":3.84,"h":3.86,"l":3.62,"n":5443,"o":3.67,"t":"2024-11-19T05:00:00Z","v":597790,"vw":3.801225},{"c":3.9,"h":3.91,"l":3.64,"n":5869,"o":3.84,"t":"2024-11-20T05:00:00Z","v":622097,"vw":3.825849},{"c":3.85,"h":3.95,"l":3.84,"n":3189,"o":3.93,"t":"2024-11-21T05:00:00Z","v":309816,"vw":3.88454},{"c":3.92,"h":3.97,"l":3.825,"n":4000,"o":3.88,"t":"2024-11-22T05:00:00Z","v":247690,"vw":3.918357},{"c":4.15,"h":4.17,"l":3.99,"n":6756,"o":3.99,"t":"2024-11-25T05:00:00Z","v":638425,"vw":4.139726},{"c":3.78,"h":4.21,"l":3.78,"n":9049,"o":4.15,"t":"2024-11-26T05:00:00Z","v":621679,"vw":3.898069},{"c":3.9,"h":3.98,"l":3.77,"n":7793,"o":3.77,"t":"2024-11-27T05:00:00Z","v":607160,"vw":3.907897},{"c":3.91,"h":4.05,"l":3.89,"n":3903,"o":3.89,"t":"2024-11-29T05:00:00Z","v":302718,"vw":3.937463},{"c":3.98,"h":4.005,"l":3.84,"n":6719,"o":3.88,"t":"2024-12-02T05:00:00Z","v":381587,"vw":3.953569},{"c":3.91,"h":4.01,"l":3.8913,"n":6841,"o":3.97,"t":"2024-12-03T05:00:00Z","v":445743,"vw":3.937129},{"c":3.83,"h":3.93,"l":3.82,"n":6660,"o":3.91,"t":"2024-12-04T05:00:00Z","v":549737,"vw":3.863885},{"c":3.87,"h":3.89,"l":3.8,"n":5849,"o":3.81,"t":"2024-12-05T05:00:00Z","v":369118,"vw":3.864464},{"c":4.02,"h":4.03,"l":3.885,"n":4847,"o":3.89,"t":"2024-12-06T05:00:00Z","v":388763,"vw":3.99145},{"c":4.06,"h":4.17,"l":4.04,"n":6244,"o":4.04,"t":"2024-12-09T05:00:00Z","v":493615,"vw":4.112526},{"c":4.06,"h":4.14,"l":4.01,"n":4802,"o":4.09,"t":"2024-12-10T05:00:00Z","v":362808,"vw":4.083645},{"c":4.05,"h":4.13,"l":3.975,"n":3516,"o":4.13,"t":"2024-12-11T05:00:00Z","v":505486,"vw":4.057964},{"c":4,"h":4.08,"l":3.96,"n":4070,"o":4.05,"t":"2024-12-12T05:00:00Z","v":314116,"vw":4.001663},{"c":3.79,"h":4,"l":3.745,"n":5128,"o":3.97,"t":"2024-12-13T05:00:00Z","v":439613,"vw":3.800173},{"c":3.79,"h":3.95,"l":3.71,"n":3610,"o":3.78,"t":"2024-12-16T05:00:00Z","v":289448,"vw":3.795188},{"c":3.76,"h":3.86,"l":3.76,"n":3305,"o":3.78,"t":"2024-12-17T05:00:00Z","v":306565,"vw":3.786956},{"c":3.56,"h":3.78,"l":3.54,"n":9460,"o":3.77,"t":"2024-12-18T05:00:00Z","v":928061,"vw":3.63778},{"c":3.5,"h":3.6,"l":3.43,"n":8273,"o":3.56,"t":"2024-12-19T05:00:00Z","v":602751,"vw":3.516245},{"c":3.5,"h":3.685,"l":3.5,"n":3615,"o":3.5,"t":"2024-12-20T05:00:00Z","v":903697,"vw":3.528718},{"c":3.49,"h":3.55,"l":3.445,"n":4046,"o":3.49,"t":"2024-12-23T05:00:00Z","v":317832,"vw":3.483997},{"c":3.53,"h":3.5492,"l":3.4501,"n":1816,"o":3.47,"t":"2024-12-24T05:00:00Z","v":135399,"vw":3.5111},{"c":3.57,"h":3.58,"l":3.46,"n":6003,"o":3.5,"t":"2024-12-26T05:00:00Z","v":839367,"vw":3.530636},{"c":3.59,"h":3.69,"l":3.5,"n":7233,"o":3.54,"t":"2024-12-27T05:00:00Z","v":1135999,"vw":3.56236},{"c":3.56,"h":3.6,"l":3.49,"n":3382,"o":3.58,"t":"2024-12-30T05:00:00Z","v":436238,"vw":3.538797},{"c":3.54,"h":3.64,"l":3.515,"n":3701,"o":3.57,"t":"2024-12-31T05:00:00Z","v":387136,"vw":3.554087},{"c":3.5,"h":3.6275,"l":3.495,"n":5435,"o":3.55,"t":"2025-01-02T05:00:00Z","v":432839,"vw":3.540204},{"c":3.68,"h":3.69,"l":3.51,"n":3121,"o":3.52,"t":"2025-01-03T05:00:00Z","v":248805,"vw":3.655116},{"c":3.71,"h":3.79,"l":3.68,"n":4719,"o":3.74,"t":"2025-01-06T05:00:00Z","v":348324,"vw":3.725949},{"c":3.64,"h":3.81,"l":3.635,"n":3578,"o":3.74,"t":"2025-01-07T05:00:00Z","v":302813,"vw":3.666205},{"c":3.57,"h":3.64,"l":3.515,"n":3250,"o":3.64,"t":"2025-01-08T05:00:00Z","v":307421,"vw":3.570382},{"c":3.44,"h":3.515,"l":3.4057,"n":4119,"o":3.5,"t":"2025-01-10T05:00:00Z","v":475446,"vw":3.459251},{"c":3.34,"h":3.42,"l":3.32,"n":4052,"o":3.39,"t":"2025-01-13T05:00:00Z","v":299515,"vw":3.36471},{"c":3.19,"h":3.365,"l":3.19,"n":5230,"o":3.36,"t":"2025-01-14T05:00:00Z","v":552699,"vw":3.252408},{"c":3.24,"h":3.37,"l":3.225,"n":3077,"o":3.3,"t":"2025-01-15T05:00:00Z","v":337736,"vw":3.265578},{"c":3.18,"h":3.28,"l":3.1609,"n":3404,"o":3.26,"t":"2025-01-16T05:00:00Z","v":361657,"vw":3.189055},{"c":3.21,"h":3.29,"l":3.175,"n":3300,"o":3.21,"t":"2025-01-17T05:00:00Z","v":309304,"vw":3.2072},{"c":3.22,"h":3.27,"l":3.205,"n":6694,"o":3.21,"t":"2025-01-21T05:00:00Z","v":820958,"vw":3.236174},{"c":3.2,"h":3.25,"l":3.195,"n":6386,"o":3.23,"t":"2025-01-22T05:00:00Z","v":576220,"vw":3.211308},{"c":3.2,"h":3.21,"l":3.11,"n":4191,"o":3.17,"t":"2025-01-23T05:00:00Z","v":534486,"vw":3.17834},{"c":3.2,"h":3.275,"l":3.155,"n":8665,"o":3.24,"t":"2025-01-24T05:00:00Z","v":1396555,"vw":3.204717},{"c":3.37,"h":3.44,"l":3.2,"n":5897,"o":3.21,"t":"2025-01-27T05:00:00Z","v":1021012,"vw":3.304407},{"c":3.22,"h":3.36,"l":3.19,"n":3848,"o":3.35,"t":"2025-01-28T05:00:00Z","v":476209,"vw":3.228367},{"c":3.17,"h":3.22,"l":3.1002,"n":4305,"o":3.19,"t":"2025-01-29T05:00:00Z","v":387202,"vw":3.15783},{"c":3.21,"h":3.26,"l":3.17,"n":3772,"o":3.21,"t":"2025-01-30T05:00:00Z","v":341660,"vw":3.207568},{"c":3.22,"h":3.26,"l":3.17,"n":4154,"o":3.19,"t":"2025-01-31T05:00:00Z","v":492790,"vw":3.209524},{"c":3.2,"h":3.23,"l":3.12,"n":3078,"o":3.18,"t":"2025-02-03T05:00:00Z","v":258856,"vw":3.193018},{"c":3.31,"h":3.315,"l":3.18,"n":3682,"o":3.22,"t":"2025-02-04T05:00:00Z","v":395212,"vw":3.282453},{"c":3.56,"h":3.57,"l":3.275,"n":5231,"o":3.34,"t":"2025-02-05T05:00:00Z","v":560591,"vw":3.462958},{"c":3.71,"h":3.715,"l":3.5,"n":5505,"o":3.55,"t":"2025-02-06T05:00:00Z","v":706578,"vw":3.638713},{"c":3.6,"h":3.72,"l":3.55,"n":4846,"o":3.69,"t":"2025-02-07T05:00:00Z","v":906010,"vw":3.60434},{"c":3.55,"h":3.61,"l":3.495,"n":3512,"o":3.59,"t":"2025-02-10T05:00:00Z","v":387907,"vw":3.549059},{"c":3.58,"h":3.59,"l":3.5,"n":5100,"o":3.51,"t":"2025-02-11T05:00:00Z","v":753269,"vw":3.549466},{"c":3.57,"h":3.58,"l":3.4775,"n":4558,"o":3.54,"t":"2025-02-12T05:00:00Z","v":297483,"vw":3.536127},{"c":3.64,"h":3.65,"l":3.54,"n":4010,"o":3.57,"t":"2025-02-13T05:00:00Z","v":278918,"vw":3.617758},{"c":3.81,"h":3.82,"l":3.64,"n":3213,"o":3.67,"t":"2025-02-14T05:00:00Z","v":248776,"vw":3.74696},{"c":3.66,"h":3.85,"l":3.605,"n":5276,"o":3.8,"t":"2025-02-18T05:00:00Z","v":542434,"vw":3.670635},{"c":3.67,"h":3.71,"l":3.61,"n":4281,"o":3.61,"t":"2025-02-19T05:00:00Z","v":294637,"vw":3.672784},{"c":3.88,"h":4.02,"l":3.65,"n":8895,"o":3.65,"t":"2025-02-20T05:00:00Z","v":999811,"vw":3.900612},{"c":3.65,"h":3.93,"l":3.64,"n":5494,"o":3.93,"t":"2025-02-21T05:00:00Z","v":635557,"vw":3.690299},{"c":3.64,"h":3.785,"l":3.63,"n":4682,"o":3.68,"t":"2025-02-24T05:00:00Z","v":370223,"vw":3.68558},{"c":3.59,"h":3.69,"l":3.59,"n":8843,"o":3.67,"t":"2025-02-25T05:00:00Z","v":1143159,"vw":3.639963},{"c":3.52,"h":3.6,"l":3.5,"n":4675,"o":3.59,"t":"2025-02-26T05:00:00Z","v":442851,"vw":3.526649},{"c":3.5,"h":3.54,"l":3.465,"n":4414,"o":3.51,"t":"2025-02-27T05:00:00Z","v":368547,"vw":3.499057},{"c":3.48,"h":3.53,"l":3.42,"n":5352,"o":3.5,"t":"2025-02-28T05:00:00Z","v":2093202,"vw":3.476073},{"c":3.42,"h":3.52,"l":3.39,"n":5563,"o":3.48,"t":"2025-03-03T05:00:00Z","v":622534,"vw":3.436174},{"c":3.35,"h":3.44,"l":3.33,"n":4384,"o":3.39,"t":"2025-03-04T05:00:00Z","v":481272,"vw":3.369623},{"c":3.41,"h":3.46,"l":3.36,"n":3455,"o":3.36,"t":"2025-03-05T05:00:00Z","v":333825,"vw":3.407346},{"c":3.38,"h":3.45,"l":3.355,"n":4160,"o":3.36,"t":"2025-03-06T05:00:00Z","v":265444,"vw":3.389398},{"c":3.4,"h":3.44,"l":3.335,"n":4308,"o":3.38,"t":"2025-03-07T05:00:00Z","v":267753,"vw":3.402483},{"c":3.25,"h":3.455,"l":3.22,"n":3852,"o":3.36,"t":"2025-03-10T04:00:00Z","v":312663,"vw":3.28643},{"c":3.12,"h":3.33,"l":3.045,"n":5126,"o":3.25,"t":"2025-03-11T04:00:00Z","v":450541,"vw":3.110169},{"c":3.25,"h":3.28,"l":3.125,"n":5153,"o":3.15,"t":"2025-03-12T04:00:00Z","v":515187,"vw":3.214175},{"c":3.21,"h":3.28,"l":3.1975,"n":4640,"o":3.24,"t":"2025-03-13T04:00:00Z","v":346610,"vw":3.228808},{"c":3.31,"h":3.33,"l":3.18,"n":5937,"o":3.23,"t":"2025-03-14T04:00:00Z","v":408202,"vw":3.294775},{"c":3.17,"h":3.34,"l":3.17,"n":5275,"o":3.3,"t":"2025-03-17T04:00:00Z","v":448075,"vw":3.207863},{"c":3.19,"h":3.2082,"l":3.11,"n":5186,"o":3.17,"t":"2025-03-18T04:00:00Z","v":516124,"vw":3.169115},{"c":2.54,"h":3.1,"l":2.5,"n":14881,"o":3.05,"t":"2025-03-19T04:00:00Z","v":2673173,"vw":2.65993},{"c":2.27,"h":2.5591,"l":2.2308,"n":13133,"o":2.55,"t":"2025-03-20T04:00:00Z","v":2403553,"vw":2.36121},{"c":2.53,"h":2.53,"l":2.255,"n":9595,"o":2.34,"t":"2025-03-21T04:00:00Z","v":2312374,"vw":2.429161},{"c":2.54,"h":2.57,"l":2.42,"n":7321,"o":2.57,"t":"2025-03-24T04:00:00Z","v":770374,"vw":2.488684},{"c":2.44,"h":2.49,"l":2.38,"n":7853,"o":2.49,"t":"2025-03-25T04:00:00Z","v":701336,"vw":2.425925},{"c":2.43,"h":2.465,"l":2.3862,"n":5571,"o":2.44,"t":"2025-03-26T04:00:00Z","v":354332,"vw":2.422806},{"c":2.47,"h":2.47,"l":2.39,"n":5267,"o":2.42,"t":"2025-03-27T04:00:00Z","v":636966,"vw":2.432418},{"c":2.42,"h":2.4701,"l":2.405,"n":4018,"o":2.47,"t":"2025-03-28T04:00:00Z","v":889295,"vw":2.444256},{"c":2.4,"h":2.425,"l":2.315,"n":5668,"o":2.35,"t":"2025-03-31T04:00:00Z","v":517834,"vw":2.388824},{"c":2.28,"h":2.425,"l":2.265,"n":5730,"o":2.37,"t":"2025-04-01T04:00:00Z","v":574527,"vw":2.322085},{"c":2.305,"h":2.31,"l":2.25,"n":5785,"o":2.25,"t":"2025-04-02T04:00:00Z","v":516075,"vw":2.288662},{"c":2.23,"h":2.27,"l":2.21,"n":4977,"o":2.25,"t":"2025-04-03T04:00:00Z","v":456002,"vw":2.235542},{"c":2.09,"h":2.2,"l":2.01,"n":5612,"o":2.15,"t":"2025-04-04T04:00:00Z","v":639956,"vw":2.071213},{"c":2.09,"h":2.11,"l":1.9,"n":8385,"o":2,"t":"2025-04-07T04:00:00Z","v":979679,"vw":2.023566},{"c":1.905,"h":2.17,"l":1.88,"n":5476,"o":2.17,"t":"2025-04-08T04:00:00Z","v":568580,"vw":1.944794},{"c":2,"h":2.06,"l":1.81,"n":9689,"o":1.85,"t":"2025-04-09T04:00:00Z","v":1216304,"vw":1.949036},{"c":1.85,"h":1.94,"l":1.81,"n":7146,"o":1.93,"t":"2025-04-10T04:00:00Z","v":709173,"vw":1.8594},{"c":1.93,"h":1.94,"l":1.82,"n":6042,"o":1.87,"t":"2025-04-11T04:00:00Z","v":851877,"vw":1.90954},{"c":1.93,"h":1.99,"l":1.895,"n":8353,"o":1.95,"t":"2025-04-14T04:00:00Z","v":1470563,"vw":1.942615},{"c":1.89,"h":1.94,"l":1.86,"n":7267,"o":1.91,"t":"2025-04-15T04:00:00Z","v":809074,"vw":1.890177},{"c":1.77,"h":1.886,"l":1.77,"n":5535,"o":1.86,"t":"2025-04-16T04:00:00Z","v":562306,"vw":1.801471},{"c":1.79,"h":1.805,"l":1.7,"n":6321,"o":1.76,"t":"2025-04-17T04:00:00Z","v":3179267,"vw":1.768005},{"c":1.83,"h":1.86,"l":1.75,"n":5520,"o":1.79,"t":"2025-04-21T04:00:00Z","v":993493,"vw":1.828541},{"c":1.83,"h":1.89,"l":1.81,"n":4317,"o":1.87,"t":"2025-04-22T04:00:00Z","v":566641,"vw":1.837918},{"c":1.85,"h":1.9607,"l":1.83,"n":5337,"o":1.88,"t":"2025-04-23T04:00:00Z","v":837595,"vw":1.896693},{"c":1.82,"h":1.8493,"l":1.795,"n":4153,"o":1.84,"t":"2025-04-24T04:00:00Z","v":861626,"vw":1.814752},{"c":1.76,"h":1.8,"l":1.74,"n":5150,"o":1.78,"t":"2025-04-25T04:00:00Z","v":901982,"vw":1.756232},{"c":1.8,"h":1.82,"l":1.75,"n":6582,"o":1.75,"t":"2025-04-28T04:00:00Z","v":1120794,"vw":1.790474},{"c":1.85,"h":1.87,"l":1.78,"n":4204,"o":1.78,"t":"2025-04-29T04:00:00Z","v":789983,"vw":1.85126},{"c":1.7,"h":1.871,"l":1.66,"n":8794,"o":1.84,"t":"2025-04-30T04:00:00Z","v":6232691,"vw":1.703581},{"c":1.77,"h":1.78,"l":1.64,"n":6956,"o":1.72,"t":"2025-05-01T04:00:00Z","v":1255800,"vw":1.743272},{"c":1.75,"h":1.825,"l":1.705,"n":5538,"o":1.77,"t":"2025-05-02T04:00:00Z","v":679157,"vw":1.742213},{"c":1.68,"h":1.74,"l":1.63,"n":4601,"o":1.73,"t":"2025-05-05T04:00:00Z","v":814068,"vw":1.67093},{"c":1.55,"h":1.67,"l":1.54,"n":6558,"o":1.64,"t":"2025-05-06T04:00:00Z","v":985624,"vw":1.59481},{"c":1.53,"h":1.5741,"l":1.51,"n":3477,"o":1.56,"t":"2025-05-07T04:00:00Z","v":611989,"vw":1.528126},{"c":1.57,"h":1.57,"l":1.48,"n":7866,"o":1.555,"t":"2025-05-08T04:00:00Z","v":906500,"vw":1.53521},{"c":1.44,"h":1.62,"l":1.43,"n":5898,"o":1.56,"t":"2025-05-09T04:00:00Z","v":788832,"vw":1.495269},{"c":1.43,"h":1.51,"l":1.43,"n":5149,"o":1.48,"t":"2025-05-12T04:00:00Z","v":886221,"vw":1.456223},{"c":1.4,"h":1.47,"l":1.35,"n":5468,"o":1.44,"t":"2025-05-13T04:00:00Z","v":1021147,"vw":1.378522},{"c":1.52,"h":1.6,"l":1.43,"n":7886,"o":1.43,"t":"2025-05-14T04:00:00Z","v":1182985,"vw":1.506064},{"c":1.55,"h":1.565,"l":1.48,"n":6510,"o":1.53,"t":"2025-05-15T04:00:00Z","v":1014527,"vw":1.530826},{"c":1.58,"h":1.63,"l":1.53,"n":6083,"o":1.6,"t":"2025-05-16T04:00:00Z","v":1157552,"vw":1.584999},{"c":1.55,"h":1.56,"l":1.51,"n":3089,"o":1.52,"t":"2025-05-19T04:00:00Z","v":426822,"vw":1.540509},{"c":1.54,"h":1.57,"l":1.51,"n":2536,"o":1.57,"t":"2025-05-20T04:00:00Z","v":268453,"vw":1.540849},{"c":1.43,"h":1.53,"l":1.42,"n":4013,"o":1.52,"t":"2025-05-21T04:00:00Z","v":628361,"vw":1.463244},{"c":1.41,"h":1.45,"l":1.36,"n":4258,"o":1.43,"t":"2025-05-22T04:00:00Z","v":544663,"vw":1.413248},{"c":1.38,"h":1.4,"l":1.36,"n":4692,"o":1.39,"t":"2025-05-23T04:00:00Z","v":586303,"vw":1.379606},{"c":1.33,"h":1.414,"l":1.32,"n":4700,"o":1.39,"t":"2025-05-27T04:00:00Z","v":663284,"vw":1.345413},{"c":1.29,"h":1.36,"l":1.29,"n":4677,"o":1.33,"t":"2025-05-28T04:00:00Z","v":805258,"vw":1.322078},{"c":1.25,"h":1.3126,"l":1.23,"n":6964,"o":1.29,"t":"2025-05-29T04:00:00Z","v":1078245,"vw":1.26914},{"c":1.27,"h":1.28,"l":1.22,"n":7786,"o":1.25,"t":"2025-05-30T04:00:00Z","v":1238051,"vw":1.257949},{"c":1.41,"h":1.43,"l":1.27,"n":8901,"o":1.28,"t":"2025-06-02T04:00:00Z","v":3110766,"vw":1.3466},{"c":1.37,"h":1.4,"l":1.3411,"n":5142,"o":1.4,"t":"2025-06-03T04:00:00Z","v":809835,"vw":1.373376},{"c":1.4,"h":1.42,"l":1.36,"n":5944,"o":1.36,"t":"2025-06-04T04:00:00Z","v":1156425,"vw":1.391648},{"c":1.38,"h":1.41,"l":1.37,"n":5070,"o":1.39,"t":"2025-06-05T04:00:00Z","v":802173,"vw":1.390237},{"c":1.5,"h":1.52,"l":1.35,"n":5714,"o":1.39,"t":"2025-06-06T04:00:00Z","v":1426198,"vw":1.470399},{"c":1.5,"h":1.5875,"l":1.485,"n":4842,"o":1.54,"t":"2025-06-09T04:00:00Z","v":926158,"vw":1.51441},{"c":1.54,"h":1.58,"l":1.49,"n":3860,"o":1.51,"t":"2025-06-10T04:00:00Z","v":663415,"vw":1.545049},{"c":1.62,"h":1.69,"l":1.53,"n":5389,"o":1.55,"t":"2025-06-11T04:00:00Z","v":4866177,"vw":1.559495},{"c":1.71,"h":1.74,"l":1.625,"n":4686,"o":1.66,"t":"2025-06-12T04:00:00Z","v":840410,"vw":1.699198},{"c":1.78,"h":1.805,"l":1.64,"n":5359,"o":1.67,"t":"2025-06-13T04:00:00Z","v":870388,"vw":1.743533},{"c":1.75,"h":1.7905,"l":1.72,"n":3275,"o":1.78,"t":"2025-06-16T04:00:00Z","v":687354,"vw":1.748134},{"c":1.7,"h":1.75,"l":1.69,"n":5335,"o":1.75,"t":"2025-06-17T04:00:00Z","v":684547,"vw":1.70812},{"c":1.65,"h":1.715,"l":1.64,"n":2555,"o":1.69,"t":"2025-06-18T04:00:00Z","v":404428,"vw":1.66961},{"c":1.59,"h":1.72,"l":1.55,"n":3523,"o":1.66,"t":"2025-06-20T04:00:00Z","v":1084547,"vw":1.608946},{"c":1.61,"h":1.65,"l":1.555,"n":2950,"o":1.58,"t":"2025-06-23T04:00:00Z","v":438620,"vw":1.601651},{"c":1.71,"h":1.725,"l":1.62,"n":2410,"o":1.63,"t":"2025-06-24T04:00:00Z","v":492709,"vw":1.693788},{"c":1.66,"h":1.71,"l":1.625,"n":2863,"o":1.71,"t":"2025-06-25T04:00:00Z","v":342359,"vw":1.655738},{"c":1.69,"h":1.7,"l":1.65,"n":2414,"o":1.67,"t":"2025-06-26T04:00:00Z","v":355210,"vw":1.678627},{"c":1.7,"h":1.72,"l":1.655,"n":4871,"o":1.68,"t":"2025-06-27T04:00:00Z","v":1853757,"vw":1.697804},{"c":1.74,"h":1.76,"l":1.66,"n":4140,"o":1.69,"t":"2025-06-30T04:00:00Z","v":510604,"vw":1.73216},{"c":1.74,"h":1.775,"l":1.69,"n":2900,"o":1.73,"t":"2025-07-01T04:00:00Z","v":389330,"vw":1.736963},{"c":1.86,"h":1.875,"l":1.73,"n":2495,"o":1.74,"t":"2025-07-02T04:00:00Z","v":383429,"vw":1.850437},{"c":1.93,"h":1.93,"l":1.81,"n":1734,"o":1.87,"t":"2025-07-03T04:00:00Z","v":234381,"vw":1.90563},{"c":1.87,"h":1.94,"l":1.79,"n":4841,"o":1.91,"t":"2025-07-07T04:00:00Z","v":718429,"vw":1.857146},{"c":2.07,"h":2.095,"l":1.8565,"n":6163,"o":1.88,"t":"2025-07-08T04:00:00Z","v":1201416,"vw":2.019893},{"c":2.2,"h":2.295,"l":2.0503,"n":7693,"o":2.09,"t":"2025-07-09T04:00:00Z","v":1065228,"vw":2.189164},{"c":2.06,"h":2.21,"l":2.03,"n":6405,"o":2.19,"t":"2025-07-10T04:00:00Z","v":711503,"vw":2.102364},{"c":2.03,"h":2.09,"l":1.93,"n":4887,"o":2.05,"t":"2025-07-11T04:00:00Z","v":746297,"vw":2.00983},{"c":2.05,"h":2.11,"l":2.01,"n":4360,"o":2.03,"t":"2025-07-14T04:00:00Z","v":527508,"vw":2.04086},{"c":1.95,"h":2.09,"l":1.93,"n":5711,"o":2.07,"t":"2025-07-15T04:00:00Z","v":632825,"vw":1.972583},{"c":1.98,"h":2.07,"l":1.94,"n":5454,"o":2.03,"t":"2025-07-16T04:00:00Z","v":725503,"vw":1.984997},{"c":1.96,"h":2.02,"l":1.94,"n":3570,"o":1.98,"t":"2025-07-17T04:00:00Z","v":369896,"vw":1.967969},{"c":1.95,"h":2.02,"l":1.925,"n":5027,"o":2.02,"t":"2025-07-18T04:00:00Z","v":644931,"vw":1.950375},{"c":1.98,"h":2.055,"l":1.95,"n":2925,"o":1.96,"t":"2025-07-21T04:00:00Z","v":385797,"vw":2.000924},{"c":2.06,"h":2.079,"l":1.9,"n":4133,"o":1.99,"t":"2025-07-22T04:00:00Z","v":485707,"vw":2.054399},{"c":2.15,"h":2.185,"l":2.08,"n":3853,"o":2.09,"t":"2025-07-23T04:00:00Z","v":452901,"vw":2.147258},{"c":2.12,"h":2.17,"l":2.1,"n":4106,"o":2.15,"t":"2025-07-24T04:00:00Z","v":327461,"vw":2.134814},{"c":2.1,"h":2.15,"l":2.08,"n":2534,"o":2.1,"t":"2025-07-25T04:00:00Z","v":205419,"vw":2.095804},{"c":2.06,"h":2.14,"l":2.06,"n":4158,"o":2.1,"t":"2025-07-28T04:00:00Z","v":400893,"vw":2.087361},{"c":1.96,"h":2.07,"l":1.95,"n":3693,"o":2.07,"t":"2025-07-29T04:00:00Z","v":605675,"vw":1.967361},{"c":1.95,"h":2.03,"l":1.92,"n":7494,"o":1.95,"t":"2025-07-30T04:00:00Z","v":557538,"vw":1.969364},{"c":1.91,"h":1.965,"l":1.8901,"n":6220,"o":1.93,"t":"2025-07-31T04:00:00Z","v":603556,"vw":1.917743},{"c":1.91,"h":1.925,"l":1.83,"n":5075,"o":1.87,"t":"2025-08-01T04:00:00Z","v":569096,"vw":1.883082},{"c":1.95,"h":2,"l":1.8924,"n":3940,"o":1.92,"t":"2025-08-04T04:00:00Z","v":538242,"vw":1.949795},{"c":2.04,"h":2.04,"l":1.96,"n":2094,"o":1.96,"t":"2025-08-05T04:00:00Z","v":263274,"vw":2.018684},{"c":1.93,"h":2.0801,"l":1.9,"n":4358,"o":2.02,"t":"2025-08-06T04:00:00Z","v":530954,"vw":1.967255},{"c":1.88,"h":1.98,"l":1.685,"n":9820,"o":1.91,"t":"2025-08-07T04:00:00Z","v":1941609,"vw":1.852348},{"c":1.97,"h":1.97,"l":1.8504,"n":3284,"o":1.88,"t":"2025-08-08T04:00:00Z","v":368833,"vw":1.935634},{"c":1.96,"h":2,"l":1.915,"n":2077,"o":1.96,"t":"2025-08-11T04:00:00Z","v":248475,"vw":1.964745},{"c":1.96,"h":2,"l":1.945,"n":2279,"o":1.97,"t":"2025-08-12T04:00:00Z","v":243247,"vw":1.964932},{"c":2.05,"h":2.09,"l":1.975,"n":2284,"o":1.98,"t":"2025-08-13T04:00:00Z","v":284666,"vw":2.05061},{"c":2,"h":2.06,"l":1.99,"n":2627,"o":2.03,"t":"2025-08-14T04:00:00Z","v":252785,"vw":2.006803},{"c":2.01,"h":2.09,"l":1.995,"n":2858,"o":2.03,"t":"2025-08-15T04:00:00Z","v":339558,"vw":2.013479},{"c":2.01,"h":2.055,"l":1.995,"n":3542,"o":2.01,"t":"2025-08-18T04:00:00Z","v":339402,"vw":2.01461},{"c":2.02,"h":2.05,"l":1.97,"n":3625,"o":2,"t":"2025-08-19T04:00:00Z","v":459291,"vw":2.000134},{"c":1.83,"h":2.04,"l":1.81,"n":3410,"o":2.01,"t":"2025-08-20T04:00:00Z","v":514545,"vw":1.88517},{"c":1.8,"h":1.85,"l":1.74,"n":4402,"o":1.82,"t":"2025-08-21T04:00:00Z","v":654911,"vw":1.799602},{"c":1.85,"h":1.9,"l":1.77,"n":4260,"o":1.8,"t":"2025-08-22T04:00:00Z","v":479667,"vw":1.85132},{"c":1.63,"h":1.935,"l":1.62,"n":7324,"o":1.71,"t":"2025-08-25T04:00:00Z","v":926430,"vw":1.744877},{"c":1.61,"h":1.717,"l":1.55,"n":4330,"o":1.65,"t":"2025-08-26T04:00:00Z","v":503300,"vw":1.6127},{"c":1.61,"h":1.67,"l":1.6,"n":2870,"o":1.61,"t":"2025-08-27T04:00:00Z","v":458261,"vw":1.619384},{"c":1.64,"h":1.65,"l":1.6,"n":2783,"o":1.62,"t":"2025-08-28T04:00:00Z","v":344198,"vw":1.625815},{"c":1.6,"h":1.65,"l":1.6,"n":1619,"o":1.65,"t":"2025-08-29T04:00:00Z","v":165749,"vw":1.61275},{"c":1.58,"h":1.65,"l":1.575,"n":1863,"o":1.6,"t":"2025-09-02T04:00:00Z","v":233268,"vw":1.597917},{"c":1.52,"h":1.59,"l":1.51,"n":1849,"o":1.57,"t":"2025-09-03T04:00:00Z","v":307497,"vw":1.54803},{"c":1.6,"h":1.635,"l":1.52,"n":2407,"o":1.52,"t":"2025-09-04T04:00:00Z","v":304176,"vw":1.595452},{"c":1.71,"h":1.725,"l":1.6,"n":3102,"o":1.6,"t":"2025-09-05T04:00:00Z","v":306300,"vw":1.688331},{"c":1.59,"h":1.71,"l":1.565,"n":2882,"o":1.71,"t":"2025-09-08T04:00:00Z","v":337271,"vw":1.608937},{"c":1.57,"h":1.6,"l":1.545,"n":2506,"o":1.6,"t":"2025-09-09T04:00:00Z","v":436919,"vw":1.574434},{"c":1.57,"h":1.61,"l":1.55,"n":1886,"o":1.56,"t":"2025-09-10T04:00:00Z","v":378090,"vw":1.568697},{"c":1.6,"h":1.6175,"l":1.55,"n":3024,"o":1.55,"t":"2025-09-11T04:00:00Z","v":469025,"vw":1.582055},{"c":1.64,"h":1.65,"l":1.579,"n":3471,"o":1.59,"t":"2025-09-12T04:00:00Z","v":436784,"vw":1.614724},{"c":1.61,"h":1.675,"l":1.54,"n":2765,"o":1.66,"t":"2025-09-15T04:00:00Z","v":939164,"vw":1.598084},{"c":1.61,"h":1.659,"l":1.595,"n":2079,"o":1.61,"t":"2025-09-16T04:00:00Z","v":196533,"vw":1.610322},{"c":1.62,"h":1.705,"l":1.6,"n":3577,"o":1.6,"t":"2025-09-17T04:00:00Z","v":540137,"vw":1.63507},{"c":1.66,"h":1.6898,"l":1.615,"n":3652,"o":1.62,"t":"2025-09-18T04:00:00Z","v":495873,"vw":1.651154},{"c":1.61,"h":1.66,"l":1.58,"n":5143,"o":1.66,"t":"2025-09-19T04:00:00Z","v":1522475,"vw":1.613354},{"c":1.7,"h":1.72,"l":1.58,"n":3491,"o":1.62,"t":"2025-09-22T04:00:00Z","v":791299,"vw":1.674791},{"c":1.6,"h":1.71,"l":1.58,"n":3433,"o":1.69,"t":"2025-09-23T04:00:00Z","v":484923,"vw":1.613154},{"c":1.58,"h":1.61,"l":1.57,"n":1988,"o":1.58,"t":"2025-09-24T04:00:00Z","v":249160,"vw":1.582723},{"c":1.56,"h":1.58,"l":1.53,"n":2963,"o":1.58,"t":"2025-09-25T04:00:00Z","v":546909,"vw":1.554407},{"c":1.61,"h":1.61,"l":1.56,"n":2322,"o":1.56,"t":"2025-09-26T04:00:00Z","v":362383,"vw":1.599205},{"c":1.61,"h":1.62,"l":1.55,"n":2446,"o":1.62,"t":"2025-09-29T04:00:00Z","v":1901675,"vw":1.563979},{"c":1.6,"h":1.65,"l":1.575,"n":3156,"o":1.59,"t":"2025-09-30T04:00:00Z","v":462725,"vw":1.600787},{"c":1.61,"h":1.66,"l":1.59,"n":4992,"o":1.59,"t":"2025-10-01T04:00:00Z","v":746268,"vw":1.62164},{"c":1.61,"h":1.68,"l":1.58,"n":2344,"o":1.61,"t":"2025-10-02T04:00:00Z","v":289793,"vw":1.609419},{"c":1.63,"h":1.64,"l":1.575,"n":3166,"o":1.64,"t":"2025-10-03T04:00:00Z","v":452836,"vw":1.608271},{"c":1.68,"h":1.72,"l":1.61,"n":4267,"o":1.63,"t":"2025-10-06T04:00:00Z","v":487500,"vw":1.677419},{"c":1.65,"h":1.715,"l":1.62,"n":3914,"o":1.66,"t":"2025-10-07T04:00:00Z","v":518981,"vw":1.649729},{"c":1.75,"h":1.78,"l":1.635,"n":3755,"o":1.66,"t":"2025-10-08T04:00:00Z","v":580593,"vw":1.723735},{"c":1.82,"h":1.895,"l":1.77,"n":5085,"o":1.77,"t":"2025-10-09T04:00:00Z","v":819309,"vw":1.828315},{"c":1.615,"h":1.855,"l":1.61,"n":3050,"o":1.82,"t":"2025-10-10T04:00:00Z","v":512771,"vw":1.674855},{"c":1.62,"h":1.64,"l":1.59,"n":3588,"o":1.64,"t":"2025-10-13T04:00:00Z","v":430045,"vw":1.616921},{"c":1.61,"h":1.64,"l":1.59,"n":2745,"o":1.6,"t":"2025-10-14T04:00:00Z","v":475604,"vw":1.610294},{"c":1.71,"h":1.725,"l":1.64,"n":2588,"o":1.65,"t":"2025-10-15T04:00:00Z","v":386344,"vw":1.691786},{"c":1.7,"h":1.795,"l":1.68,"n":2668,"o":1.72,"t":"2025-10-16T04:00:00Z","v":373767,"vw":1.737688},{"c":1.66,"h":1.72,"l":1.6425,"n":1754,"o":1.68,"t":"2025-10-17T04:00:00Z","v":226622,"vw":1.669148},{"c":1.73,"h":1.75,"l":1.69,"n":2293,"o":1.72,"t":"2025-10-20T04:00:00Z","v":309562,"vw":1.718218},{"c":1.66,"h":1.755,"l":1.65,"n":2416,"o":1.72,"t":"2025-10-21T04:00:00Z","v":274631,"vw":1.679278},{"c":1.65,"h":1.71,"l":1.59,"n":2374,"o":1.67,"t":"2025-10-22T04:00:00Z","v":359025,"vw":1.62909},{"c":1.6,"h":1.685,"l":1.59,"n":1817,"o":1.65,"t":"2025-10-23T04:00:00Z","v":217063,"vw":1.611298},{"c":1.63,"h":1.67,"l":1.6,"n":2063,"o":1.61,"t":"2025-10-24T04:00:00Z","v":267288,"vw":1.63216},{"c":1.59,"h":1.7494,"l":1.58,"n":2076,"o":1.65,"t":"2025-10-27T04:00:00Z","v":279801,"vw":1.606993},{"c":1.55,"h":1.61,"l":1.54,"n":1969,"o":1.58,"t":"2025-10-28T04:00:00Z","v":315297,"vw":1.557382},{"c":1.47,"h":1.56,"l":1.45,"n":2682,"o":1.54,"t":"2025-10-29T04:00:00Z","v":585986,"vw":1.488374},{"c":1.49,"h":1.52,"l":1.47,"n":2236,"o":1.47,"t":"2025-10-30T04:00:00Z","v":2956487,"vw":1.495372},{"c":1.55,"h":1.56,"l":1.48,"n":3247,"o":1.49,"t":"2025-10-31T04:00:00Z","v":435179,"vw":1.521214},{"c":1.48,"h":1.55,"l":1.46,"n":3860,"o":1.54,"t":"2025-11-03T05:00:00Z","v":405178,"vw":1.491393},{"c":1.48,"h":1.52,"l":1.45,"n":3349,"o":1.45,"t":"2025-11-04T05:00:00Z","v":366305,"vw":1.482287},{"c":1.425,"h":1.4884,"l":1.3,"n":4975,"o":1.44,"t":"2025-11-05T05:00:00Z","v":885211,"vw":1.403931},{"c":1.38,"h":1.46,"l":1.38,"n":4009,"o":1.41,"t":"2025-11-06T05:00:00Z","v":453320,"vw":1.400994},{"c":1.38,"h":1.4,"l":1.33,"n":4225,"o":1.37,"t":"2025-11-07T05:00:00Z","v":883478,"vw":1.366816},{"c":1.49,"h":1.5,"l":1.4,"n":3800,"o":1.4,"t":"2025-11-10T05:00:00Z","v":510145,"vw":1.451815},{"c":1.61,"h":1.625,"l":1.475,"n":2548,"o":1.5,"t":"2025-11-11T05:00:00Z","v":402127,"vw":1.563916},{"c":1.57,"h":1.64,"l":1.56,"n":3482,"o":1.63,"t":"2025-11-12T05:00:00Z","v":336621,"vw":1.591893},{"c":1.52,"h":1.6055,"l":1.51,"n":2731,"o":1.57,"t":"2025-11-13T05:00:00Z","v":252076,"vw":1.551106},{"c":1.56,"h":1.57,"l":1.44,"n":2813,"o":1.5,"t":"2025-11-14T05:00:00Z","v":364231,"vw":1.526256},{"c":1.52,"h":1.6165,"l":1.51,"n":10673,"o":1.56,"t":"2025-11-17T05:00:00Z","v":1864949,"vw":1.559983},{"c":1.61,"h":1.63,"l":1.4301,"n":6293,"o":1.44,"t":"2025-11-18T05:00:00Z","v":988235,"vw":1.543658},{"c":1.65,"h":1.65,"l":1.57,"n":2702,"o":1.59,"t":"2025-11-19T05:00:00Z","v":396331,"vw":1.62527},{"c":1.67,"h":1.73,"l":1.66,"n":3279,"o":1.68,"t":"2025-11-20T05:00:00Z","v":459702,"vw":1.690286},{"c":1.77,"h":1.78,"l":1.57,"n":3217,"o":1.66,"t":"2025-11-21T05:00:00Z","v":445677,"vw":1.727673},{"c":1.73,"h":1.84,"l":1.72,"n":3416,"o":1.78,"t":"2025-11-24T05:00:00Z","v":630253,"vw":1.775646},{"c":1.86,"h":1.865,"l":1.73,"n":3764,"o":1.75,"t":"2025-11-25T05:00:00Z","v":365830,"vw":1.831385},{"c":1.86,"h":1.87,"l":1.805,"n":3295,"o":1.86,"t":"2025-11-26T05:00:00Z","v":353965,"vw":1.848876},{"c":1.81,"h":1.87,"l":1.78,"n":2354,"o":1.87,"t":"2025-11-28T05:00:00Z","v":234653,"vw":1.805703},{"c":1.74,"h":1.79,"l":1.71,"n":4129,"o":1.77,"t":"2025-12-01T05:00:00Z","v":335789,"vw":1.736502},{"c":1.71,"h":1.755,"l":1.69,"n":3388,"o":1.75,"t":"2025-12-02T05:00:00Z","v":300911,"vw":1.722455},{"c":1.88,"h":1.885,"l":1.7,"n":5751,"o":1.72,"t":"2025-12-03T05:00:00Z","v":489421,"vw":1.828916},{"c":1.97,"h":1.98,"l":1.86,"n":3585,"o":1.87,"t":"2025-12-04T05:00:00Z","v":454865,"vw":1.935823},{"c":1.95,"h":2.04,"l":1.92,"n":4019,"o":2,"t":"2025-12-05T05:00:00Z","v":455092,"vw":1.956276},{"c":1.99,"h":2.015,"l":1.935,"n":5540,"o":1.96,"t":"2025-12-08T05:00:00Z","v":635526,"vw":1.973022},{"c":1.99,"h":2.01,"l":1.895,"n":6140,"o":2.01,"t":"2025-12-09T05:00:00Z","v":615841,"vw":1.966886},{"c":2,"h":2.035,"l":1.97,"n":3818,"o":1.97,"t":"2025-12-10T05:00:00Z","v":477671,"vw":1.998474},{"c":2.16,"h":2.215,"l":1.985,"n":6467,"o":2,"t":"2025-12-11T05:00:00Z","v":926170,"vw":2.123043},{"c":2.15,"h":2.22,"l":2.1321,"n":5174,"o":2.17,"t":"2025-12-12T05:00:00Z","v":649443,"vw":2.167764},{"c":2.03,"h":2.17,"l":2.03,"n":4627,"o":2.17,"t":"2025-12-15T05:00:00Z","v":526205,"vw":2.064917},{"c":2.05,"h":2.095,"l":2.03,"n":4644,"o":2.03,"t":"2025-12-16T05:00:00Z","v":491575,"vw":2.059964},{"c":2.06,"h":2.14,"l":2.045,"n":4980,"o":2.05,"t":"2025-12-17T05:00:00Z","v":523605,"vw":2.082635},{"c":2.01,"h":2.15,"l":2.01,"n":4790,"o":2.09,"t":"2025-12-18T05:00:00Z","v":669411,"vw":2.062717},{"c":2.09,"h":2.14,"l":2,"n":5149,"o":2.02,"t":"2025-12-19T05:00:00Z","v":3284547,"vw":2.089965},{"c":2.05,"h":2.145,"l":2.03,"n":2947,"o":2.04,"t":"2025-12-22T05:00:00Z","v":344512,"vw":2.081006},{"c":1.94,"h":2.065,"l":1.92,"n":2849,"o":2.04,"t":"2025-12-23T05:00:00Z","v":307874,"vw":1.972846},{"c":1.96,"h":2,"l":1.85,"n":2925,"o":1.94,"t":"2025-12-24T05:00:00Z","v":420420,"vw":1.952255},{"c":1.93,"h":1.94,"l":1.854,"n":2082,"o":1.92,"t":"2025-12-26T05:00:00Z","v":201171,"vw":1.918669},{"c":1.9,"h":1.94,"l":1.89,"n":2322,"o":1.92,"t":"2025-12-29T05:00:00Z","v":385637,"vw":1.910294},{"c":1.86,"h":1.9,"l":1.835,"n":3207,"o":1.89,"t":"2025-12-30T05:00:00Z","v":415189,"vw":1.864769},{"c":1.85,"h":1.89,"l":1.8,"n":3514,"o":1.88,"t":"2025-12-31T05:00:00Z","v":439138,"vw":1.843731},{"c":1.88,"h":1.93,"l":1.83,"n":3283,"o":1.85,"t":"2026-01-02T05:00:00Z","v":279749,"vw":1.887654},{"c":1.85,"h":1.94,"l":1.845,"n":3128,"o":1.9,"t":"2026-01-05T05:00:00Z","v":418371,"vw":1.877409},{"c":1.84,"h":1.87,"l":1.81,"n":2134,"o":1.83,"t":"2026-01-06T05:00:00Z","v":186962,"vw":1.837595},{"c":1.9,"h":1.925,"l":1.84,"n":2245,"o":1.84,"t":"2026-01-07T05:00:00Z","v":264447,"vw":1.891084},{"c":1.89,"h":1.91,"l":1.84,"n":2115,"o":1.84,"t":"2026-01-08T05:00:00Z","v":277076,"vw":1.879034},{"c":1.91,"h":1.945,"l":1.895,"n":1932,"o":1.91,"t":"2026-01-09T05:00:00Z","v":239620,"vw":1.920104},{"c":1.91,"h":1.935,"l":1.875,"n":1732,"o":1.91,"t":"2026-01-12T05:00:00Z","v":184345,"vw":1.901765},{"c":1.9,"h":1.92,"l":1.875,"n":2181,"o":1.9,"t":"2026-01-13T05:00:00Z","v":437756,"vw":1.901022},{"c":1.91,"h":1.91,"l":1.8646,"n":1645,"o":1.89,"t":"2026-01-14T05:00:00Z","v":238509,"vw":1.891024},{"c":1.92,"h":1.94,"l":1.87,"n":2237,"o":1.93,"t":"2026-01-15T05:00:00Z","v":216617,"vw":1.908308},{"c":1.9,"h":1.975,"l":1.85,"n":3560,"o":1.92,"t":"2026-01-16T05:00:00Z","v":453147,"vw":1.894889},{"c":1.9,"h":1.965,"l":1.86,"n":2498,"o":1.9,"t":"2026-01-20T05:00:00Z","v":298251,"vw":1.910138},{"c":2.01,"h":2.03,"l":1.887,"n":3015,"o":1.9,"t":"2026-01-21T05:00:00Z","v":507639,"vw":1.990134},{"c":2.07,"h":2.1,"l":2.02,"n":2495,"o":2.02,"t":"2026-01-22T05:00:00Z","v":214035,"vw":2.072582},{"c":1.96,"h":2.06,"l":1.95,"n":3468,"o":2.06,"t":"2026-01-23T05:00:00Z","v":337044,"vw":1.990223},{"c":1.95,"h":1.99,"l":1.93,"n":3565,"o":1.98,"t":"2026-01-26T05:00:00Z","v":421539,"vw":1.952473},{"c":1.96,"h":1.98,"l":1.89,"n":2638,"o":1.98,"t":"2026-01-27T05:00:00Z","v":329016,"vw":1.932495},{"c":1.85,"h":1.96,"l":1.76,"n":5790,"o":1.95,"t":"2026-01-28T05:00:00Z","v":1130674,"vw":1.84598},{"c":1.86,"h":1.86,"l":1.78,"n":4153,"o":1.85,"t":"2026-01-29T05:00:00Z","v":550259,"vw":1.831074},{"c":1.82,"h":1.92,"l":1.77,"n":5139,"o":1.85,"t":"2026-01-30T05:00:00Z","v":734594,"vw":1.817182},{"c":1.79,"h":1.86,"l":1.775,"n":3483,"o":1.83,"t":"2026-02-02T05:00:00Z","v":509060,"vw":1.803345},{"c":1.76,"h":1.84,"l":1.74,"n":2424,"o":1.78,"t":"2026-02-03T05:00:00Z","v":339507,"vw":1.778425},{"c":1.74,"h":1.83,"l":1.7,"n":3319,"o":1.81,"t":"2026-02-04T05:00:00Z","v":454840,"vw":1.737774},{"c":1.65,"h":1.86,"l":1.635,"n":3327,"o":1.72,"t":"2026-02-05T05:00:00Z","v":503760,"vw":1.66345},{"c":1.7,"h":1.72,"l":1.6707,"n":2210,"o":1.7,"t":"2026-02-06T05:00:00Z","v":319072,"vw":1.698494},{"c":1.79,"h":1.82,"l":1.67,"n":2433,"o":1.68,"t":"2026-02-09T05:00:00Z","v":323175,"vw":1.749262},{"c":1.73,"h":1.88,"l":1.725,"n":2745,"o":1.83,"t":"2026-02-10T05:00:00Z","v":218315,"vw":1.773645},{"c":1.7,"h":1.78,"l":1.685,"n":1586,"o":1.75,"t":"2026-02-11T05:00:00Z","v":176283,"vw":1.709606},{"c":1.69,"h":1.76,"l":1.635,"n":4527,"o":1.73,"t":"2026-02-12T05:00:00Z","v":433505,"vw":1.68053},{"c":1.7,"h":1.8156,"l":1.69,"n":2836,"o":1.7,"t":"2026-02-13T05:00:00Z","v":354489,"vw":1.712633},{"c":1.71,"h":1.79,"l":1.68,"n":2330,"o":1.68,"t":"2026-02-17T05:00:00Z","v":329952,"vw":1.703802},{"c":1.71,"h":1.73,"l":1.68,"n":3381,"o":1.7,"t":"2026-02-18T05:00:00Z","v":342206,"vw":1.712425},{"c":1.71,"h":1.735,"l":1.69,"n":2498,"o":1.71,"t":"2026-02-19T05:00:00Z","v":192316,"vw":1.714606},{"c":1.7,"h":1.74,"l":1.68,"n":1415,"o":1.71,"t":"2026-02-20T05:00:00Z","v":152188,"vw":1.707384},{"c":1.71,"h":1.73,"l":1.695,"n":2858,"o":1.7,"t":"2026-02-23T05:00:00Z","v":340746,"vw":1.713141},{"c":1.73,"h":1.78,"l":1.715,"n":2031,"o":1.72,"t":"2026-02-24T05:00:00Z","v":148223,"vw":1.745108},{"c":1.79,"h":1.815,"l":1.73,"n":1048,"o":1.74,"t":"2026-02-25T05:00:00Z","v":164031,"vw":1.784409},{"c":1.8,"h":1.8,"l":1.73,"n":1650,"o":1.79,"t":"2026-02-26T05:00:00Z","v":138288,"vw":1.777775},{"c":1.72,"h":1.785,"l":1.72,"n":1639,"o":1.76,"t":"2026-02-27T05:00:00Z","v":242327,"vw":1.735252},{"c":1.76,"h":1.78,"l":1.67,"n":1881,"o":1.68,"t":"2026-03-02T05:00:00Z","v":208755,"vw":1.743281},{"c":1.73,"h":1.77,"l":1.69,"n":1781,"o":1.72,"t":"2026-03-03T05:00:00Z","v":252933,"vw":1.730719},{"c":1.81,"h":1.82,"l":1.715,"n":2740,"o":1.77,"t":"2026-03-04T05:00:00Z","v":308689,"vw":1.787328},{"c":2,"h":2.06,"l":1.76,"n":8499,"o":1.81,"t":"2026-03-05T05:00:00Z","v":1087402,"vw":1.961026},{"c":1.89,"h":1.96,"l":1.81,"n":3652,"o":1.96,"t":"2026-03-06T05:00:00Z","v":413747,"vw":1.868191},{"c":1.95,"h":1.96,"l":1.8,"n":2808,"o":1.83,"t":"2026-03-09T04:00:00Z","v":356330,"vw":1.898706},{"c":1.99,"h":2.035,"l":1.9,"n":2648,"o":1.95,"t":"2026-03-10T04:00:00Z","v":336726,"vw":1.97794},{"c":1.955,"h":1.99,"l":1.9201,"n":1815,"o":1.96,"t":"2026-03-11T04:00:00Z","v":169382,"vw":1.952757},{"c":1.85,"h":1.9613,"l":1.8301,"n":2005,"o":1.89,"t":"2026-03-12T04:00:00Z","v":231964,"vw":1.864304},{"c":1.79,"h":1.91,"l":1.7701,"n":1958,"o":1.91,"t":"2026-03-13T04:00:00Z","v":187795,"vw":1.812894},{"c":1.83,"h":1.895,"l":1.8,"n":2372,"o":1.8,"t":"2026-03-16T04:00:00Z","v":218191,"vw":1.847225},{"c":1.83,"h":1.86,"l":1.78,"n":2277,"o":1.83,"t":"2026-03-17T04:00:00Z","v":278480,"vw":1.813223},{"c":1.82,"h":1.88,"l":1.775,"n":2859,"o":1.79,"t":"2026-03-18T04:00:00Z","v":355920,"vw":1.815589},{"c":1.84,"h":1.86,"l":1.765,"n":3277,"o":1.78,"t":"2026-03-19T04:00:00Z","v":338825,"vw":1.827055},{"c":1.75,"h":1.84,"l":1.75,"n":2776,"o":1.84,"t":"2026-03-20T04:00:00Z","v":953657,"vw":1.765856},{"c":1.76,"h":1.82,"l":1.75,"n":3427,"o":1.75,"t":"2026-03-23T04:00:00Z","v":232584,"vw":1.774296},{"c":1.67,"h":1.75,"l":1.665,"n":3297,"o":1.73,"t":"2026-03-24T04:00:00Z","v":271802,"vw":1.693586},{"c":1.62,"h":1.725,"l":1.615,"n":2205,"o":1.69,"t":"2026-03-25T04:00:00Z","v":217001,"vw":1.658754},{"c":1.58,"h":1.665,"l":1.5623,"n":1376,"o":1.61,"t":"2026-03-26T04:00:00Z","v":153470,"vw":1.593149},{"c":1.51,"h":1.59,"l":1.47,"n":3089,"o":1.56,"t":"2026-03-27T04:00:00Z","v":236800,"vw":1.5194},{"c":1.56,"h":1.57,"l":1.505,"n":2210,"o":1.53,"t":"2026-03-30T04:00:00Z","v":199213,"vw":1.547583},{"c":1.57,"h":1.58,"l":1.535,"n":2419,"o":1.58,"t":"2026-03-31T04:00:00Z","v":285316,"vw":1.565728},{"c":1.56,"h":1.61,"l":1.55,"n":3116,"o":1.56,"t":"2026-04-01T04:00:00Z","v":398971,"vw":1.575202},{"c":1.54,"h":1.58,"l":1.52,"n":1842,"o":1.58,"t":"2026-04-02T04:00:00Z","v":273633,"vw":1.543362},{"c":1.54,"h":1.5641,"l":1.52,"n":2414,"o":1.52,"t":"2026-04-06T04:00:00Z","v":294903,"vw":1.541566},{"c":1.51,"h":1.56,"l":1.46,"n":2639,"o":1.53,"t":"2026-04-07T04:00:00Z","v":372823,"vw":1.496609},{"c":1.52,"h":1.58,"l":1.515,"n":2276,"o":1.55,"t":"2026-04-08T04:00:00Z","v":339381,"vw":1.533259},{"c":1.5,"h":1.5651,"l":1.49,"n":1693,"o":1.5,"t":"2026-04-09T04:00:00Z","v":248495,"vw":1.501039},{"c":1.47,"h":1.51,"l":1.45,"n":1981,"o":1.5,"t":"2026-04-10T04:00:00Z","v":310340,"vw":1.476215},{"c":1.46,"h":1.48,"l":1.43,"n":3283,"o":1.47,"t":"2026-04-13T04:00:00Z","v":783437,"vw":1.4592},{"c":1.46,"h":1.495,"l":1.445,"n":6025,"o":1.46,"t":"2026-04-14T04:00:00Z","v":1249760,"vw":1.463936},{"c":1.48,"h":1.505,"l":1.44,"n":3405,"o":1.46,"t":"2026-04-15T04:00:00Z","v":672836,"vw":1.467288},{"c":1.56,"h":1.57,"l":1.44,"n":3825,"o":1.48,"t":"2026-04-16T04:00:00Z","v":735714,"vw":1.517625},{"c":1.64,"h":1.65,"l":1.55,"n":4085,"o":1.59,"t":"2026-04-17T04:00:00Z","v":618155,"vw":1.614913},{"c":1.55,"h":1.625,"l":1.5,"n":4570,"o":1.61,"t":"2026-04-20T04:00:00Z","v":887889,"vw":1.547527},{"c":1.48,"h":1.6,"l":1.46,"n":4043,"o":1.54,"t":"2026-04-21T04:00:00Z","v":638922,"vw":1.499973},{"c":1.5,"h":1.58,"l":1.475,"n":9327,"o":1.5,"t":"2026-04-22T04:00:00Z","v":1523367,"vw":1.498299},{"c":1.56,"h":1.56,"l":1.48,"n":3312,"o":1.5,"t":"2026-04-23T04:00:00Z","v":527023,"vw":1.52096},{"c":1.46,"h":1.57,"l":1.45,"n":2898,"o":1.56,"t":"2026-04-24T04:00:00Z","v":463822,"vw":1.483934},{"c":1.44,"h":1.495,"l":1.43,"n":2157,"o":1.45,"t":"2026-04-27T04:00:00Z","v":343237,"vw":1.459941},{"c":1.4,"h":1.46,"l":1.395,"n":2523,"o":1.46,"t":"2026-04-28T04:00:00Z","v":315913,"vw":1.412553},{"c":1.36,"h":1.4299,"l":1.36,"n":3666,"o":1.4,"t":"2026-04-29T04:00:00Z","v":527869,"vw":1.380109},{"c":1.39,"h":1.415,"l":1.35,"n":3137,"o":1.35,"t":"2026-04-30T04:00:00Z","v":700590,"vw":1.395312},{"c":1.4,"h":1.42,"l":1.355,"n":2825,"o":1.39,"t":"2026-05-01T04:00:00Z","v":510588,"vw":1.400317},{"c":1.41,"h":1.45,"l":1.4,"n":2483,"o":1.4,"t":"2026-05-04T04:00:00Z","v":367837,"vw":1.422213},{"c":1.4,"h":1.455,"l":1.36,"n":2551,"o":1.45,"t":"2026-05-05T04:00:00Z","v":260349,"vw":1.389337},{"c":1.43,"h":1.455,"l":1.3502,"n":3997,"o":1.4,"t":"2026-05-06T04:00:00Z","v":577277,"vw":1.421537},{"c":1.47,"h":1.475,"l":1.415,"n":2571,"o":1.43,"t":"2026-05-07T04:00:00Z","v":415705,"vw":1.450811},{"c":1.66,"h":1.69,"l":1.52,"n":9324,"o":1.54,"t":"2026-05-08T04:00:00Z","v":5664996,"vw":1.635521},{"c":1.67,"h":1.69,"l":1.64,"n":3229,"o":1.67,"t":"2026-05-11T04:00:00Z","v":702115,"vw":1.658056},{"c":1.85,"h":1.89,"l":1.655,"n":5253,"o":1.67,"t":"2026-05-12T04:00:00Z","v":956168,"vw":1.802746},{"c":2.01,"h":2.02,"l":1.8007,"n":7232,"o":1.84,"t":"2026-05-13T04:00:00Z","v":1252524,"vw":1.927685},{"c":2.19,"h":2.26,"l":1.975,"n":6598,"o":2.01,"t":"2026-05-14T04:00:00Z","v":1137214,"vw":2.163803},{"c":2.18,"h":2.24,"l":2.075,"n":7089,"o":2.15,"t":"2026-05-15T04:00:00Z","v":915660,"vw":2.181832},{"c":2.29,"h":2.34,"l":2.1895,"n":8720,"o":2.2,"t":"2026-05-18T04:00:00Z","v":1466913,"vw":2.266618},{"c":2.37,"h":2.455,"l":2.25,"n":7920,"o":2.29,"t":"2026-05-19T04:00:00Z","v":1203015,"vw":2.38995},{"c":2.58,"h":2.61,"l":2.4,"n":6630,"o":2.54,"t":"2026-05-20T04:00:00Z","v":1058221,"vw":2.539397},{"c":2.55,"h":2.6,"l":2.48,"n":4800,"o":2.56,"t":"2026-05-21T04:00:00Z","v":625275,"vw":2.53926},{"c":2.65,"h":2.73,"l":2.51,"n":6320,"o":2.55,"t":"2026-05-22T04:00:00Z","v":711946,"vw":2.658678},{"c":2.55,"h":2.68,"l":2.47,"n":7658,"o":2.67,"t":"2026-05-26T04:00:00Z","v":831443,"vw":2.537787},{"c":2.59,"h":2.6144,"l":2.49,"n":6154,"o":2.55,"t":"2026-05-27T04:00:00Z","v":668833,"vw":2.558271},{"c":2.72,"h":2.72,"l":2.545,"n":7160,"o":2.56,"t":"2026-05-28T04:00:00Z","v":718611,"vw":2.625186},{"c":2.7,"h":2.755,"l":2.665,"n":4142,"o":2.73,"t":"2026-05-29T04:00:00Z","v":456048,"vw":2.706439},{"c":2.61,"h":2.79,"l":2.535,"n":6436,"o":2.71,"t":"2026-06-01T04:00:00Z","v":791894,"vw":2.615679},{"c":2.62,"h":2.74,"l":2.5511,"n":8108,"o":2.57,"t":"2026-06-02T04:00:00Z","v":757558,"vw":2.661885},{"c":2.5,"h":2.63,"l":2.475,"n":4232,"o":2.62,"t":"2026-06-03T04:00:00Z","v":412166,"vw":2.51116},{"c":2.66,"h":2.74,"l":2.4365,"n":4588,"o":2.5,"t":"2026-06-04T04:00:00Z","v":380332,"vw":2.667933},{"c":2.48,"h":2.66,"l":2.451,"n":5674,"o":2.66,"t":"2026-06-05T04:00:00Z","v":494135,"vw":2.523908},{"c":2.28,"h":2.52,"l":2.26,"n":5050,"o":2.49,"t":"2026-06-08T04:00:00Z","v":611029,"vw":2.350475},{"c":2.4,"h":2.415,"l":2.31,"n":6007,"o":2.31,"t":"2026-06-09T04:00:00Z","v":387368,"vw":2.378687},{"c":2.38,"h":2.505,"l":2.35,"n":4391,"o":2.41,"t":"2026-06-10T04:00:00Z","v":399415,"vw":2.402973},{"c":2.34,"h":2.47,"l":2.3,"n":3683,"o":2.42,"t":"2026-06-11T04:00:00Z","v":311870,"vw":2.34835},{"c":2.27,"h":2.38,"l":2.265,"n":2862,"o":2.34,"t":"2026-06-12T04:00:00Z","v":217659,"vw":2.306426},{"c":2.11,"h":2.365,"l":2.065,"n":3807,"o":2.31,"t":"2026-06-15T04:00:00Z","v":468976,"vw":2.153096},{"c":2.02,"h":2.17,"l":2.02,"n":3313,"o":2.11,"t":"2026-06-16T04:00:00Z","v":691658,"vw":2.042556},{"c":2.03,"h":2.125,"l":2,"n":5153,"o":2.04,"t":"2026-06-17T04:00:00Z","v":506203,"vw":2.065666},{"c":2.34,"h":2.34,"l":2.05,"n":5222,"o":2.07,"t":"2026-06-18T04:00:00Z","v":1046801,"vw":2.237941},{"c":2.32,"h":2.48,"l":2.26,"n":4912,"o":2.34,"t":"2026-06-22T04:00:00Z","v":552057,"vw":2.329202},{"c":2.33,"h":2.3699,"l":2.22,"n":4421,"o":2.22,"t":"2026-06-23T04:00:00Z","v":355494,"vw":2.312278},{"c":2.28,"h":2.465,"l":2.27,"n":5079,"o":2.34,"t":"2026-06-24T04:00:00Z","v":628275,"vw":2.32975},{"c":2.51,"h":2.61,"l":2.23,"n":7027,"o":2.3,"t":"2026-06-25T04:00:00Z","v":663120,"vw":2.499654},{"c":2.52,"h":2.57,"l":2.3831,"n":5496,"o":2.49,"t":"2026-06-26T04:00:00Z","v":2069907,"vw":2.511232},{"c":2.57,"h":2.6101,"l":2.4719,"n":4703,"o":2.52,"t":"2026-06-29T04:00:00Z","v":437144,"vw":2.561454},{"c":2.46,"h":2.61,"l":2.45,"n":5232,"o":2.57,"t":"2026-06-30T04:00:00Z","v":588286,"vw":2.51666},{"c":2.39,"h":2.49,"l":2.375,"n":5624,"o":2.44,"t":"2026-07-01T04:00:00Z","v":432020,"vw":2.410539},{"c":2.42,"h":2.455,"l":2.35,"n":3332,"o":2.35,"t":"2026-07-02T04:00:00Z","v":290692,"vw":2.412294},{"c":2.41,"h":2.505,"l":2.32,"n":5021,"o":2.4,"t":"2026-07-06T04:00:00Z","v":607392,"vw":2.437434},{"c":2.32,"h":2.57,"l":2.29,"n":6421,"o":2.41,"t":"2026-07-07T04:00:00Z","v":666086,"vw":2.353115},{"c":2.3,"h":2.375,"l":2.2409,"n":7696,"o":2.355,"t":"2026-07-08T04:00:00Z","v":1091634,"vw":2.307935},{"c":2.24,"h":2.35,"l":2.22,"n":5328,"o":2.28,"t":"2026-07-09T04:00:00Z","v":497144,"vw":2.267333},{"c":2.29,"h":2.35,"l":2.14,"n":6025,"o":2.2,"t":"2026-07-10T04:00:00Z","v":863703,"vw":2.267126},{"c":2.11,"h":2.28,"l":2.11,"n":4613,"o":2.26,"t":"2026-07-13T04:00:00Z","v":416103,"vw":2.169666},{"c":2.14,"h":2.215,"l":2.065,"n":5280,"o":2.13,"t":"2026-07-14T04:00:00Z","v":545982,"vw":2.127852},{"c":2.08,"h":2.171,"l":2.025,"n":3786,"o":2.14,"t":"2026-07-15T04:00:00Z","v":384073,"vw":2.078404},{"c":2.04,"h":2.15,"l":2.01,"n":4428,"o":2.15,"t":"2026-07-16T04:00:00Z","v":356129,"vw":2.045988},{"c":2.12,"h":2.1588,"l":1.95,"n":6098,"o":2.02,"t":"2026-07-17T04:00:00Z","v":500404,"vw":2.101384},{"c":2.08,"h":2.15,"l":2.05,"n":3482,"o":2.12,"t":"2026-07-20T04:00:00Z","v":292401,"vw":2.087274},{"c":2.09,"h":2.15,"l":2.015,"n":4207,"o":2.15,"t":"2026-07-21T04:00:00Z","v":375531,"vw":2.076467},{"c":2.11,"h":2.11,"l":2.005,"n":4419,"o":2.06,"t":"2026-07-22T04:00:00Z","v":665013,"vw":2.065616},{"c":2.04,"h":2.13,"l":2.03,"n":3075,"o":2.08,"t":"2026-07-23T04:00:00Z","v":239007,"vw":2.048288},{"c":2.03,"h":2.115,"l":2.025,"n":4774,"o":2.05,"t":"2026-07-24T04:00:00Z","v":320658,"vw":2.061871},{"c":2.03,"h":2.13,"l":2.015,"n":2498,"o":2.06,"t":"2026-07-27T04:00:00Z","v":285819,"vw":2.047133},{"c":1.97,"h":2.095,"l":1.95,"n":4451,"o":2.04,"t":"2026-07-28T04:00:00Z","v":312955,"vw":1.977511},{"c":1.95,"h":2,"l":1.92,"n":6267,"o":1.98,"t":"2026-07-29T04:00:00Z","v":292661,"vw":1.957048},{"c":1.99,"h":2.019,"l":1.95,"n":2655,"o":1.95,"t":"2026-07-30T04:00:00Z","v":204308,"vw":1.99171},{"c":1.98,"h":2.04,"l":1.9,"n":3613,"o":1.99,"t":"2026-07-31T04:00:00Z","v":275287,"vw":1.961333},{"c":1.96,"h":2.01,"l":1.945,"n":3443,"o":2.01,"t":"2026-08-03T04:00:00Z","v":228382,"vw":1.964909},{"c":2,"h":2.035,"l":1.94,"n":3250,"o":1.96,"t":"2026-08-04T04:00:00Z","v":351935,"vw":1.999985},{"c":2.03,"h":2.1,"l":1.98,"n":4018,"o":2.01,"t":"2026-08-05T04:00:00Z","v":441848,"vw":2.054399},{"c":2.24,"h":2.27,"l":2.04,"n":5514,"o":2.04,"t":"2026-08-06T04:00:00Z","v":701413,"vw":2.19817},{"c":3.08,"h":3.12,"l":2.352,"n":15600,"o":2.37,"t":"2026-08-07T04:00:00Z","v":2675093,"vw":2.854573},{"c":3.39,"h":3.435,"l":2.99,"n":17755,"o":3.14,"t":"2026-08-10T04:00:00Z","v":1841443,"vw":3.271899},{"c":3.38,"h":3.545,"l":3.295,"n":11469,"o":3.33,"t":"2026-08-11T04:00:00Z","v":1183161,"vw":3.42562},{"c":3.42,"h":3.49,"l":3.34,"n":9287,"o":3.39,"t":"2026-08-12T04:00:00Z","v":790336,"vw":3.422291},{"c":3.43,"h":3.635,"l":3.41,"n":8066,"o":3.44,"t":"2026-08-13T04:00:00Z","v":922438,"vw":3.500906},{"c":3.38,"h":3.45,"l":3.3,"n":6753,"o":3.4,"t":"2026-08-14T04:00:00Z","v":550994,"vw":3.371543},{"c":3.82,"h":4.2899,"l":3.715,"n":152984,"o":4.185,"t":"2026-08-17T04:00:00Z","v":18333013,"vw":3.983424},{"c":3.92,"h":4.19,"l":3.7892,"n":23062,"o":3.84,"t":"2026-08-18T04:00:00Z","v":3234336,"vw":3.969605},{"c":4.19,"h":4.19,"l":3.83,"n":16794,"o":3.95,"t":"2026-08-19T04:00:00Z","v":2863111,"vw":4.04488},{"c":4.28,"h":4.59,"l":4.16,"n":16583,"o":4.188,"t":"2026-08-20T04:00:00Z","v":2132990,"vw":4.397821},{"c":4.33,"h":4.535,"l":4.14,"n":13887,"o":4.31,"t":"2026-08-21T04:00:00Z","v":1852822,"vw":4.392859},{"c":4.71,"h":4.71,"l":4.2,"n":20573,"o":4.4,"t":"2026-08-24T04:00:00Z","v":1936581,"vw":4.516686},{"c":4.66,"h":4.78,"l":4.58,"n":13727,"o":4.68,"t":"2026-08-25T04:00:00Z","v":1465223,"vw":4.681063},{"c":4.81,"h":4.93,"l":4.635,"n":12142,"o":4.695,"t":"2026-08-26T04:00:00Z","v":1442530,"vw":4.796969},{"c":4.61,"h":4.81,"l":4.56,"n":10247,"o":4.81,"t":"2026-08-27T04:00:00Z","v":1281711,"vw":4.63043},{"c":4.47,"h":4.58,"l":4.415,"n":9686,"o":4.54,"t":"2026-08-28T04:00:00Z","v":1294790,"vw":4.463586},{"c":4.38,"h":4.46,"l":4.33,"n":7781,"o":4.44,"t":"2026-08-31T04:00:00Z","v":1179927,"vw":4.387532},{"c":4.44,"h":4.45,"l":4.32,"n":9160,"o":4.35,"t":"2026-09-01T04:00:00Z","v":1155261,"vw":4.393617},{"c":5.04,"h":5.43,"l":4.47,"n":32007,"o":4.47,"t":"2026-09-02T04:00:00Z","v":5076979,"vw":5.156098},{"c":4.75,"h":5.08,"l":4.625,"n":15045,"o":5.08,"t":"2026-09-03T04:00:00Z","v":2009313,"vw":4.759443},{"c":4.33,"h":4.78,"l":4.28,"n":13778,"o":4.78,"t":"2026-09-04T04:00:00Z","v":1703423,"vw":4.442114},{"c":4.24,"h":4.33,"l":4.135,"n":12771,"o":4.3,"t":"2026-09-08T04:00:00Z","v":1270543,"vw":4.212203},{"c":4.015,"h":4.27,"l":3.97,"n":12990,"o":4.21,"t":"2026-09-09T04:00:00Z","v":1202840,"vw":4.032125},{"c":3.95,"h":4.075,"l":3.91,"n":9405,"o":3.922,"t":"2026-09-10T04:00:00Z","v":1393488,"vw":3.967793},{"c":4.07,"h":4.11,"l":3.89,"n":10198,"o":3.97,"t":"2026-09-11T04:00:00Z","v":1314887,"vw":4.021798},{"c":4.48,"h":4.535,"l":4.12,"n":11927,"o":4.13,"t":"2026-09-14T04:00:00Z","v":1597861,"vw":4.405052},{"c":4.35,"h":4.43,"l":4.24,"n":10204,"o":4.43,"t":"2026-09-15T04:00:00Z","v":788844,"vw":4.345225},{"c":4.35,"h":4.45,"l":4.27,"n":9602,"o":4.38,"t":"2026-09-16T04:00:00Z","v":1063831,"vw":4.355666},{"c":4.44,"h":4.455,"l":4.25,"n":12943,"o":4.44,"t":"2026-09-17T04:00:00Z","v":982459,"vw":4.389983},{"c":4.47,"h":4.5,"l":4.3,"n":8952,"o":4.43,"t":"2026-09-18T04:00:00Z","v":1859181,"vw":4.444197},{"c":4.58,"h":4.64,"l":4.45,"n":11442,"o":4.5,"t":"2026-09-21T04:00:00Z","v":1364194,"vw":4.568439},{"c":4.92,"h":4.93,"l":4.545,"n":13895,"o":4.61,"t":"2026-09-22T04:00:00Z","v":1373568,"vw":4.807527},{"c":4.79,"h":4.995,"l":4.685,"n":11185,"o":4.9,"t":"2026-09-23T04:00:00Z","v":1050098,"vw":4.808846},{"c":4.79,"h":4.865,"l":4.63,"n":9834,"o":4.75,"t":"2026-09-24T04:00:00Z","v":1041319,"vw":4.769953},{"c":4.61,"h":4.84,"l":4.585,"n":8687,"o":4.82,"t":"2026-09-25T04:00:00Z","v":782526,"vw":4.674411},{"c":4.74,"h":4.81,"l":4.55,"n":7795,"o":4.61,"t":"2026-09-28T04:00:00Z","v":674796,"vw":4.746013},{"c":4.74,"h":4.95,"l":4.615,"n":10528,"o":4.74,"t":"2026-09-29T04:00:00Z","v":1391953,"vw":4.737531},{"c":4.96,"h":5.05,"l":4.72,"n":10837,"o":4.76,"t":"2026-09-30T04:00:00Z","v":1928806,"vw":4.917302},{"c":4.99,"h":5.055,"l":4.835,"n":16488,"o":4.94,"t":"2026-10-01T04:00:00Z","v":1981665,"vw":4.968641},{"c":4.87,"h":5.09,"l":4.81,"n":11813,"o":5.04,"t":"2026-10-02T04:00:00Z","v":1623673,"vw":4.918664},{"c":4.92,"h":5.02,"l":4.64,"n":11600,"o":4.83,"t":"2026-10-05T04:00:00Z","v":1216138,"vw":4.878297},{"c":4.35,"h":5,"l":4.215,"n":15573,"o":4.85,"t":"2026-10-06T04:00:00Z","v":2002485,"vw":4.430855},{"c":4.56,"h":4.7499,"l":4.3,"n":13486,"o":4.35,"t":"2026-10-07T04:00:00Z","v":1498549,"vw":4.597085},{"c":4.66,"h":4.66,"l":4.215,"n":12124,"o":4.41,"t":"2026-10-08T04:00:00Z","v":1534702,"vw":4.52214},{"c":4.79,"h":4.915,"l":4.59,"n":12054,"o":4.66,"t":"2026-10-09T04:00:00Z","v":1039189,"vw":4.793708},{"c":4.77,"h":4.845,"l":4.64,"n":9238,"o":4.77,"t":"2026-10-12T04:00:00Z","v":988652,"vw":4.766928},{"c":4.7,"h":4.815,"l":4.6203,"n":9066,"o":4.76,"t":"2026-10-13T04:00:00Z","v":809503,"vw":4.732109},{"c":4.55,"h":4.83,"l":4.5301,"n":7613,"o":4.62,"t":"2026-10-14T04:00:00Z","v":737826,"vw":4.616765},{"c":4.73,"h":4.755,"l":4.5306,"n":7955,"o":4.6,"t":"2026-10-15T04:00:00Z","v":820704,"vw":4.667813},{"c":4.59,"h":4.82,"l":4.505,"n":10399,"o":4.73,"t":"2026-10-16T04:00:00Z","v":969633,"vw":4.596433},{"c":4.69,"h":4.755,"l":4.52,"n":8813,"o":4.53,"t":"2026-10-19T04:00:00Z","v":892427,"vw":4.672559},{"c":4.96,"h":5.105,"l":4.74,"n":14549,"o":4.74,"t":"2026-10-20T04:00:00Z","v":1930956,"vw":4.943323},{"c":4.915,"h":5.1322,"l":4.8,"n":17446,"o":4.96,"t":"2026-10-21T04:00:00Z","v":3176512,"vw":4.946594},{"c":4.78,"h":5.055,"l":4.71,"n":12944,"o":4.91,"t":"2026-10-22T04:00:00Z","v":1336435,"vw":4.854039}],"volatilityBars":[{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-09-21T08:00:00Z","v":100,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":3,"o":4.5,"t":"2026-09-21T11:15:00Z","v":272,"vw":4.5},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-09-21T13:00:00Z","v":500,"vw":4.52},{"c":4.53,"h":4.53,"l":4.53,"n":10,"o":4.53,"t":"2026-09-21T13:15:00Z","v":1009,"vw":4.53},{"c":4.6001,"h":4.61,"l":4.45,"n":508,"o":4.5,"t":"2026-09-21T13:30:00Z","v":91002,"vw":4.563759},{"c":4.59,"h":4.64,"l":4.5708,"n":407,"o":4.6001,"t":"2026-09-21T13:45:00Z","v":56387,"vw":4.602761},{"c":4.58,"h":4.63,"l":4.57,"n":498,"o":4.585,"t":"2026-09-21T14:00:00Z","v":29728,"vw":4.601674},{"c":4.535,"h":4.6,"l":4.515,"n":546,"o":4.575,"t":"2026-09-21T14:15:00Z","v":47549,"vw":4.546995},{"c":4.56,"h":4.575,"l":4.535,"n":374,"o":4.535,"t":"2026-09-21T14:30:00Z","v":30311,"vw":4.55179},{"c":4.575,"h":4.58,"l":4.56,"n":191,"o":4.56,"t":"2026-09-21T14:45:00Z","v":9481,"vw":4.568568},{"c":4.595,"h":4.595,"l":4.57,"n":391,"o":4.58,"t":"2026-09-21T15:00:00Z","v":27069,"vw":4.584578},{"c":4.59,"h":4.61,"l":4.585,"n":294,"o":4.59,"t":"2026-09-21T15:15:00Z","v":18258,"vw":4.597137},{"c":4.605,"h":4.61,"l":4.59,"n":183,"o":4.595,"t":"2026-09-21T15:30:00Z","v":15147,"vw":4.602821},{"c":4.59,"h":4.6092,"l":4.59,"n":253,"o":4.605,"t":"2026-09-21T15:45:00Z","v":25928,"vw":4.598404},{"c":4.575,"h":4.605,"l":4.575,"n":356,"o":4.595,"t":"2026-09-21T16:00:00Z","v":29409,"vw":4.590442},{"c":4.58,"h":4.585,"l":4.57,"n":256,"o":4.57,"t":"2026-09-21T16:15:00Z","v":16809,"vw":4.57706},{"c":4.555,"h":4.58,"l":4.555,"n":341,"o":4.575,"t":"2026-09-21T16:30:00Z","v":33261,"vw":4.56739},{"c":4.5492,"h":4.555,"l":4.54,"n":146,"o":4.55,"t":"2026-09-21T16:45:00Z","v":9818,"vw":4.547753},{"c":4.535,"h":4.55,"l":4.53,"n":309,"o":4.545,"t":"2026-09-21T17:00:00Z","v":27772,"vw":4.540187},{"c":4.53,"h":4.54,"l":4.53,"n":134,"o":4.535,"t":"2026-09-21T17:15:00Z","v":6645,"vw":4.534243},{"c":4.565,"h":4.575,"l":4.53,"n":451,"o":4.535,"t":"2026-09-21T17:30:00Z","v":33810,"vw":4.554223},{"c":4.565,"h":4.58,"l":4.56,"n":301,"o":4.5686,"t":"2026-09-21T17:45:00Z","v":20991,"vw":4.569929},{"c":4.575,"h":4.575,"l":4.56,"n":315,"o":4.565,"t":"2026-09-21T18:00:00Z","v":19744,"vw":4.568179},{"c":4.58,"h":4.58,"l":4.57,"n":224,"o":4.575,"t":"2026-09-21T18:15:00Z","v":12664,"vw":4.576633},{"c":4.575,"h":4.58,"l":4.54,"n":403,"o":4.575,"t":"2026-09-21T18:30:00Z","v":35724,"vw":4.561606},{"c":4.565,"h":4.58,"l":4.56,"n":380,"o":4.575,"t":"2026-09-21T18:45:00Z","v":30683,"vw":4.570021},{"c":4.565,"h":4.57,"l":4.55,"n":331,"o":4.56,"t":"2026-09-21T19:00:00Z","v":25898,"vw":4.561545},{"c":4.535,"h":4.57,"l":4.53,"n":494,"o":4.565,"t":"2026-09-21T19:15:00Z","v":39313,"vw":4.554618},{"c":4.56,"h":4.56,"l":4.53,"n":704,"o":4.535,"t":"2026-09-21T19:30:00Z","v":71976,"vw":4.547559},{"c":4.58,"h":4.58,"l":4.535,"n":2296,"o":4.56,"t":"2026-09-21T19:45:00Z","v":286661,"vw":4.558559},{"c":4.58,"h":4.58,"l":4.58,"n":19,"o":4.58,"t":"2026-09-21T20:00:00Z","v":196100,"vw":4.58},{"c":4.6087,"h":4.6087,"l":4.6087,"n":1,"o":4.6087,"t":"2026-09-21T23:30:00Z","v":500,"vw":4.6087},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-09-22T12:45:00Z","v":200,"vw":4.59},{"c":4.616,"h":4.626,"l":4.545,"n":343,"o":4.61,"t":"2026-09-22T13:30:00Z","v":35240,"vw":4.589534},{"c":4.65,"h":4.71,"l":4.601,"n":413,"o":4.61,"t":"2026-09-22T13:45:00Z","v":45345,"vw":4.657708},{"c":4.7214,"h":4.73,"l":4.66,"n":269,"o":4.66,"t":"2026-09-22T14:00:00Z","v":19639,"vw":4.6985},{"c":4.7226,"h":4.735,"l":4.685,"n":369,"o":4.72,"t":"2026-09-22T14:15:00Z","v":19589,"vw":4.707191},{"c":4.74,"h":4.755,"l":4.725,"n":553,"o":4.725,"t":"2026-09-22T14:30:00Z","v":38778,"vw":4.7364},{"c":4.76,"h":4.765,"l":4.7409,"n":414,"o":4.745,"t":"2026-09-22T14:45:00Z","v":26710,"vw":4.749704},{"c":4.76,"h":4.795,"l":4.75,"n":539,"o":4.753,"t":"2026-09-22T15:00:00Z","v":36141,"vw":4.774709},{"c":4.735,"h":4.7699,"l":4.72,"n":290,"o":4.76,"t":"2026-09-22T15:15:00Z","v":21440,"vw":4.736989},{"c":4.73,"h":4.735,"l":4.72,"n":222,"o":4.735,"t":"2026-09-22T15:30:00Z","v":17008,"vw":4.731067},{"c":4.745,"h":4.745,"l":4.73,"n":320,"o":4.73,"t":"2026-09-22T15:45:00Z","v":15805,"vw":4.734315},{"c":4.73,"h":4.755,"l":4.73,"n":341,"o":4.745,"t":"2026-09-22T16:00:00Z","v":20458,"vw":4.74336},{"c":4.73,"h":4.735,"l":4.725,"n":245,"o":4.735,"t":"2026-09-22T16:15:00Z","v":10942,"vw":4.731414},{"c":4.735,"h":4.745,"l":4.73,"n":467,"o":4.73,"t":"2026-09-22T16:30:00Z","v":20441,"vw":4.737158},{"c":4.71,"h":4.735,"l":4.71,"n":482,"o":4.735,"t":"2026-09-22T16:45:00Z","v":19105,"vw":4.724843},{"c":4.73,"h":4.735,"l":4.71,"n":359,"o":4.715,"t":"2026-09-22T17:00:00Z","v":26296,"vw":4.723521},{"c":4.735,"h":4.755,"l":4.71,"n":534,"o":4.735,"t":"2026-09-22T17:15:00Z","v":42909,"vw":4.733729},{"c":4.74,"h":4.74,"l":4.725,"n":378,"o":4.735,"t":"2026-09-22T17:30:00Z","v":14580,"vw":4.733009},{"c":4.775,"h":4.775,"l":4.725,"n":595,"o":4.7305,"t":"2026-09-22T17:45:00Z","v":47446,"vw":4.749933},{"c":4.77,"h":4.78,"l":4.765,"n":471,"o":4.775,"t":"2026-09-22T18:00:00Z","v":29908,"vw":4.772676},{"c":4.785,"h":4.79,"l":4.77,"n":393,"o":4.775,"t":"2026-09-22T18:15:00Z","v":17051,"vw":4.778686},{"c":4.815,"h":4.84,"l":4.78,"n":682,"o":4.78,"t":"2026-09-22T18:30:00Z","v":55302,"vw":4.814481},{"c":4.805,"h":4.82,"l":4.79,"n":471,"o":4.81,"t":"2026-09-22T18:45:00Z","v":37427,"vw":4.805081},{"c":4.815,"h":4.82,"l":4.795,"n":428,"o":4.8,"t":"2026-09-22T19:00:00Z","v":29694,"vw":4.807343},{"c":4.825,"h":4.835,"l":4.82,"n":419,"o":4.82,"t":"2026-09-22T19:15:00Z","v":35215,"vw":4.824721},{"c":4.805,"h":4.845,"l":4.78,"n":1048,"o":4.83,"t":"2026-09-22T19:30:00Z","v":135861,"vw":4.808056},{"c":4.92,"h":4.93,"l":4.805,"n":2503,"o":4.805,"t":"2026-09-22T19:45:00Z","v":420646,"vw":4.862147},{"c":4.9482,"h":4.9482,"l":4.92,"n":7,"o":4.92,"t":"2026-09-22T20:00:00Z","v":125841,"vw":4.920023},{"c":4.9246,"h":4.9246,"l":4.9246,"n":1,"o":4.9246,"t":"2026-09-22T20:15:00Z","v":700,"vw":4.9246},{"c":4.87,"h":4.87,"l":4.86,"n":6,"o":4.86,"t":"2026-09-22T20:30:00Z","v":403,"vw":4.862979},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-22T23:30:00Z","v":150,"vw":4.92},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-09-23T08:45:00Z","v":500,"vw":4.92},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-09-23T11:00:00Z","v":3000,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":4,"o":4.86,"t":"2026-09-23T11:15:00Z","v":10029,"vw":4.86},{"c":4.942,"h":4.942,"l":4.87,"n":3,"o":4.87,"t":"2026-09-23T13:00:00Z","v":3450,"vw":4.889043},{"c":4.945,"h":4.95,"l":4.8,"n":323,"o":4.9,"t":"2026-09-23T13:30:00Z","v":133529,"vw":4.871755},{"c":4.97,"h":4.9799,"l":4.91,"n":278,"o":4.94,"t":"2026-09-23T13:45:00Z","v":27071,"vw":4.93861},{"c":4.9,"h":4.995,"l":4.89,"n":347,"o":4.965,"t":"2026-09-23T14:00:00Z","v":34262,"vw":4.947326},{"c":4.85,"h":4.895,"l":4.845,"n":331,"o":4.895,"t":"2026-09-23T14:15:00Z","v":22265,"vw":4.87221},{"c":4.835,"h":4.88,"l":4.82,"n":665,"o":4.855,"t":"2026-09-23T14:30:00Z","v":78841,"vw":4.835534},{"c":4.83,"h":4.83,"l":4.79,"n":445,"o":4.83,"t":"2026-09-23T14:45:00Z","v":59725,"vw":4.81576},{"c":4.84,"h":4.855,"l":4.81,"n":287,"o":4.83,"t":"2026-09-23T15:00:00Z","v":18379,"vw":4.824261},{"c":4.83,"h":4.89,"l":4.83,"n":327,"o":4.85,"t":"2026-09-23T15:15:00Z","v":17948,"vw":4.864971},{"c":4.825,"h":4.83,"l":4.805,"n":187,"o":4.83,"t":"2026-09-23T15:30:00Z","v":11259,"vw":4.816251},{"c":4.81,"h":4.835,"l":4.79,"n":330,"o":4.83,"t":"2026-09-23T15:45:00Z","v":21518,"vw":4.80812},{"c":4.805,"h":4.815,"l":4.795,"n":224,"o":4.805,"t":"2026-09-23T16:00:00Z","v":9546,"vw":4.803751},{"c":4.78,"h":4.8,"l":4.775,"n":254,"o":4.8,"t":"2026-09-23T16:15:00Z","v":22029,"vw":4.779337},{"c":4.7999,"h":4.805,"l":4.76,"n":355,"o":4.78,"t":"2026-09-23T16:30:00Z","v":31789,"vw":4.778802},{"c":4.78,"h":4.8,"l":4.765,"n":312,"o":4.795,"t":"2026-09-23T16:45:00Z","v":17643,"vw":4.779195},{"c":4.765,"h":4.7868,"l":4.76,"n":274,"o":4.78,"t":"2026-09-23T17:00:00Z","v":16295,"vw":4.773419},{"c":4.75,"h":4.77,"l":4.75,"n":298,"o":4.765,"t":"2026-09-23T17:15:00Z","v":18308,"vw":4.758915},{"c":4.765,"h":4.79,"l":4.745,"n":302,"o":4.755,"t":"2026-09-23T17:30:00Z","v":17076,"vw":4.758854},{"c":4.76,"h":4.76,"l":4.745,"n":252,"o":4.76,"t":"2026-09-23T17:45:00Z","v":11026,"vw":4.756865},{"c":4.716,"h":4.755,"l":4.71,"n":268,"o":4.755,"t":"2026-09-23T18:00:00Z","v":18858,"vw":4.729404},{"c":4.685,"h":4.72,"l":4.685,"n":353,"o":4.72,"t":"2026-09-23T18:15:00Z","v":21631,"vw":4.705251},{"c":4.71,"h":4.72,"l":4.69,"n":298,"o":4.69,"t":"2026-09-23T18:30:00Z","v":13556,"vw":4.706793},{"c":4.73,"h":4.74,"l":4.71,"n":300,"o":4.71,"t":"2026-09-23T18:45:00Z","v":19940,"vw":4.723905},{"c":4.77,"h":4.78,"l":4.715,"n":558,"o":4.7227,"t":"2026-09-23T19:00:00Z","v":38617,"vw":4.753348},{"c":4.775,"h":4.79,"l":4.77,"n":551,"o":4.775,"t":"2026-09-23T19:15:00Z","v":27155,"vw":4.781899},{"c":4.735,"h":4.78,"l":4.73,"n":633,"o":4.775,"t":"2026-09-23T19:30:00Z","v":53067,"vw":4.747231},{"c":4.785,"h":4.8,"l":4.725,"n":1878,"o":4.735,"t":"2026-09-23T19:45:00Z","v":150481,"vw":4.773084},{"c":4.79,"h":4.79,"l":4.79,"n":8,"o":4.79,"t":"2026-09-23T20:00:00Z","v":111453,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-09-23T22:45:00Z","v":730,"vw":4.79},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-09-24T08:00:00Z","v":420,"vw":4.81},{"c":4.8454,"h":4.8454,"l":4.8454,"n":1,"o":4.8454,"t":"2026-09-24T11:00:00Z","v":200,"vw":4.8454},{"c":4.66,"h":4.72,"l":4.66,"n":3,"o":4.72,"t":"2026-09-24T11:30:00Z","v":359,"vw":4.67676},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-24T12:15:00Z","v":200,"vw":4.65},{"c":4.65,"h":4.67,"l":4.65,"n":7,"o":4.67,"t":"2026-09-24T12:45:00Z","v":1801,"vw":4.659553},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-09-24T13:00:00Z","v":2000,"vw":4.64},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-24T13:15:00Z","v":100,"vw":4.65},{"c":4.75,"h":4.81,"l":4.67,"n":146,"o":4.75,"t":"2026-09-24T13:30:00Z","v":17360,"vw":4.749238},{"c":4.71,"h":4.765,"l":4.68,"n":66,"o":4.765,"t":"2026-09-24T13:45:00Z","v":9898,"vw":4.717852},{"c":4.745,"h":4.755,"l":4.6851,"n":276,"o":4.7,"t":"2026-09-24T14:00:00Z","v":21955,"vw":4.722671},{"c":4.775,"h":4.79,"l":4.735,"n":385,"o":4.745,"t":"2026-09-24T14:15:00Z","v":36594,"vw":4.752619},{"c":4.79,"h":4.865,"l":4.78,"n":681,"o":4.78,"t":"2026-09-24T14:30:00Z","v":73952,"vw":4.822579},{"c":4.76,"h":4.785,"l":4.755,"n":232,"o":4.785,"t":"2026-09-24T14:45:00Z","v":16694,"vw":4.769687},{"c":4.705,"h":4.76,"l":4.7,"n":180,"o":4.76,"t":"2026-09-24T15:00:00Z","v":12535,"vw":4.721223},{"c":4.69,"h":4.73,"l":4.685,"n":175,"o":4.71,"t":"2026-09-24T15:15:00Z","v":11546,"vw":4.706012},{"c":4.71,"h":4.71,"l":4.685,"n":174,"o":4.695,"t":"2026-09-24T15:30:00Z","v":10977,"vw":4.695363},{"c":4.715,"h":4.72,"l":4.71,"n":169,"o":4.715,"t":"2026-09-24T15:45:00Z","v":21497,"vw":4.710242},{"c":4.64,"h":4.71,"l":4.63,"n":433,"o":4.71,"t":"2026-09-24T16:00:00Z","v":35249,"vw":4.663785},{"c":4.68,"h":4.705,"l":4.64,"n":359,"o":4.64,"t":"2026-09-24T16:15:00Z","v":29804,"vw":4.683291},{"c":4.7,"h":4.71,"l":4.67,"n":246,"o":4.68,"t":"2026-09-24T16:30:00Z","v":20140,"vw":4.684624},{"c":4.685,"h":4.7,"l":4.685,"n":145,"o":4.695,"t":"2026-09-24T16:45:00Z","v":12694,"vw":4.691433},{"c":4.715,"h":4.715,"l":4.685,"n":154,"o":4.685,"t":"2026-09-24T17:00:00Z","v":12570,"vw":4.697912},{"c":4.705,"h":4.71,"l":4.685,"n":200,"o":4.71,"t":"2026-09-24T17:15:00Z","v":16501,"vw":4.699433},{"c":4.7,"h":4.715,"l":4.7,"n":130,"o":4.71,"t":"2026-09-24T17:30:00Z","v":7316,"vw":4.709074},{"c":4.725,"h":4.725,"l":4.69,"n":232,"o":4.7,"t":"2026-09-24T17:45:00Z","v":19997,"vw":4.705087},{"c":4.755,"h":4.755,"l":4.7,"n":242,"o":4.725,"t":"2026-09-24T18:00:00Z","v":28819,"vw":4.727761},{"c":4.8,"h":4.81,"l":4.75,"n":1020,"o":4.755,"t":"2026-09-24T18:15:00Z","v":131523,"vw":4.784447},{"c":4.795,"h":4.81,"l":4.78,"n":461,"o":4.8,"t":"2026-09-24T18:30:00Z","v":58579,"vw":4.801614},{"c":4.815,"h":4.82,"l":4.79,"n":430,"o":4.8,"t":"2026-09-24T18:45:00Z","v":50198,"vw":4.807054},{"c":4.785,"h":4.815,"l":4.785,"n":405,"o":4.815,"t":"2026-09-24T19:00:00Z","v":33249,"vw":4.797882},{"c":4.795,"h":4.8,"l":4.78,"n":499,"o":4.785,"t":"2026-09-24T19:15:00Z","v":41125,"vw":4.789095},{"c":4.805,"h":4.82,"l":4.79,"n":566,"o":4.795,"t":"2026-09-24T19:30:00Z","v":62403,"vw":4.806293},{"c":4.8,"h":4.81,"l":4.78,"n":1452,"o":4.81,"t":"2026-09-24T19:45:00Z","v":160567,"vw":4.7931},{"c":4.79,"h":4.79,"l":4.79,"n":9,"o":4.79,"t":"2026-09-24T20:00:00Z","v":71820,"vw":4.79},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-24T20:30:00Z","v":122,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-24T23:45:00Z","v":120,"vw":4.72},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-25T11:00:00Z","v":260,"vw":4.8},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-25T11:15:00Z","v":1200,"vw":4.85},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-09-25T11:45:00Z","v":300,"vw":4.82},{"c":4.815,"h":4.84,"l":4.75,"n":142,"o":4.82,"t":"2026-09-25T13:30:00Z","v":14008,"vw":4.800603},{"c":4.81,"h":4.8271,"l":4.785,"n":144,"o":4.82,"t":"2026-09-25T13:45:00Z","v":34943,"vw":4.797746},{"c":4.735,"h":4.835,"l":4.73,"n":256,"o":4.81,"t":"2026-09-25T14:00:00Z","v":37169,"vw":4.780368},{"c":4.725,"h":4.76,"l":4.71,"n":273,"o":4.73,"t":"2026-09-25T14:15:00Z","v":17442,"vw":4.731962},{"c":4.74,"h":4.755,"l":4.73,"n":278,"o":4.73,"t":"2026-09-25T14:30:00Z","v":12627,"vw":4.747061},{"c":4.73,"h":4.745,"l":4.725,"n":181,"o":4.745,"t":"2026-09-25T14:45:00Z","v":9008,"vw":4.733228},{"c":4.735,"h":4.755,"l":4.725,"n":309,"o":4.735,"t":"2026-09-25T15:00:00Z","v":21473,"vw":4.742569},{"c":4.745,"h":4.76,"l":4.735,"n":238,"o":4.735,"t":"2026-09-25T15:15:00Z","v":24229,"vw":4.749045},{"c":4.725,"h":4.75,"l":4.725,"n":219,"o":4.745,"t":"2026-09-25T15:30:00Z","v":12017,"vw":4.739344},{"c":4.725,"h":4.725,"l":4.7,"n":398,"o":4.725,"t":"2026-09-25T15:45:00Z","v":33873,"vw":4.711056},{"c":4.7,"h":4.73,"l":4.7,"n":299,"o":4.7201,"t":"2026-09-25T16:00:00Z","v":17979,"vw":4.720506},{"c":4.71,"h":4.715,"l":4.695,"n":177,"o":4.705,"t":"2026-09-25T16:15:00Z","v":10859,"vw":4.703513},{"c":4.72,"h":4.72,"l":4.7,"n":207,"o":4.71,"t":"2026-09-25T16:30:00Z","v":12575,"vw":4.710702},{"c":4.705,"h":4.71,"l":4.7,"n":102,"o":4.71,"t":"2026-09-25T16:45:00Z","v":6007,"vw":4.705034},{"c":4.685,"h":4.705,"l":4.675,"n":335,"o":4.705,"t":"2026-09-25T17:00:00Z","v":23492,"vw":4.691677},{"c":4.68,"h":4.685,"l":4.675,"n":162,"o":4.685,"t":"2026-09-25T17:15:00Z","v":8968,"vw":4.680727},{"c":4.685,"h":4.69,"l":4.675,"n":191,"o":4.685,"t":"2026-09-25T17:30:00Z","v":9166,"vw":4.679937},{"c":4.675,"h":4.68,"l":4.67,"n":152,"o":4.68,"t":"2026-09-25T17:45:00Z","v":7554,"vw":4.674584},{"c":4.685,"h":4.695,"l":4.66,"n":354,"o":4.671,"t":"2026-09-25T18:00:00Z","v":28249,"vw":4.681158},{"c":4.675,"h":4.685,"l":4.665,"n":277,"o":4.685,"t":"2026-09-25T18:15:00Z","v":22619,"vw":4.671287},{"c":4.685,"h":4.695,"l":4.67,"n":237,"o":4.67,"t":"2026-09-25T18:30:00Z","v":14929,"vw":4.687005},{"c":4.665,"h":4.685,"l":4.655,"n":463,"o":4.685,"t":"2026-09-25T18:45:00Z","v":43209,"vw":4.667904},{"c":4.655,"h":4.675,"l":4.65,"n":318,"o":4.67,"t":"2026-09-25T19:00:00Z","v":22891,"vw":4.662077},{"c":4.645,"h":4.655,"l":4.64,"n":215,"o":4.65,"t":"2026-09-25T19:15:00Z","v":13590,"vw":4.648203},{"c":4.625,"h":4.65,"l":4.6,"n":614,"o":4.645,"t":"2026-09-25T19:30:00Z","v":58225,"vw":4.620886},{"c":4.6,"h":4.64,"l":4.585,"n":1423,"o":4.625,"t":"2026-09-25T19:45:00Z","v":153320,"vw":4.611147},{"c":4.61,"h":4.61,"l":4.61,"n":12,"o":4.61,"t":"2026-09-25T20:00:00Z","v":93633,"vw":4.61},{"c":4.65,"h":4.6616,"l":4.63,"n":13,"o":4.63,"t":"2026-09-25T20:15:00Z","v":636,"vw":4.646559},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-09-25T21:30:00Z","v":1000,"vw":4.57},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-25T21:45:00Z","v":900,"vw":4.66},{"c":4.712,"h":4.7296,"l":4.712,"n":2,"o":4.7296,"t":"2026-09-25T22:00:00Z","v":2000,"vw":4.7208},{"c":4.7,"h":4.79,"l":4.7,"n":12,"o":4.79,"t":"2026-09-28T13:15:00Z","v":1080,"vw":4.718223},{"c":4.68,"h":4.69,"l":4.55,"n":194,"o":4.61,"t":"2026-09-28T13:30:00Z","v":20452,"vw":4.635347},{"c":4.66,"h":4.68,"l":4.6,"n":111,"o":4.68,"t":"2026-09-28T13:45:00Z","v":7368,"vw":4.638656},{"c":4.725,"h":4.76,"l":4.67,"n":275,"o":4.67,"t":"2026-09-28T14:00:00Z","v":22255,"vw":4.733042},{"c":4.785,"h":4.79,"l":4.725,"n":279,"o":4.725,"t":"2026-09-28T14:15:00Z","v":21036,"vw":4.752825},{"c":4.69,"h":4.79,"l":4.68,"n":546,"o":4.78,"t":"2026-09-28T14:30:00Z","v":68002,"vw":4.728584},{"c":4.71,"h":4.735,"l":4.685,"n":306,"o":4.685,"t":"2026-09-28T14:45:00Z","v":13181,"vw":4.711089},{"c":4.72,"h":4.73,"l":4.705,"n":191,"o":4.705,"t":"2026-09-28T15:00:00Z","v":6691,"vw":4.721892},{"c":4.725,"h":4.725,"l":4.725,"n":88,"o":4.725,"t":"2026-09-28T15:15:00Z","v":4090,"vw":4.725},{"c":4.7192,"h":4.72,"l":4.705,"n":153,"o":4.72,"t":"2026-09-28T15:30:00Z","v":9034,"vw":4.715552},{"c":4.745,"h":4.745,"l":4.71,"n":126,"o":4.71,"t":"2026-09-28T15:45:00Z","v":4907,"vw":4.724383},{"c":4.745,"h":4.76,"l":4.74,"n":172,"o":4.75,"t":"2026-09-28T16:00:00Z","v":9817,"vw":4.752344},{"c":4.77,"h":4.77,"l":4.74,"n":322,"o":4.74,"t":"2026-09-28T16:15:00Z","v":19972,"vw":4.755284},{"c":4.775,"h":4.785,"l":4.765,"n":197,"o":4.765,"t":"2026-09-28T16:30:00Z","v":12766,"vw":4.771639},{"c":4.75,"h":4.78,"l":4.745,"n":165,"o":4.78,"t":"2026-09-28T16:45:00Z","v":9367,"vw":4.755901},{"c":4.785,"h":4.79,"l":4.74,"n":179,"o":4.74,"t":"2026-09-28T17:00:00Z","v":8812,"vw":4.7624},{"c":4.765,"h":4.78,"l":4.76,"n":98,"o":4.78,"t":"2026-09-28T17:15:00Z","v":4854,"vw":4.772374},{"c":4.775,"h":4.79,"l":4.765,"n":257,"o":4.765,"t":"2026-09-28T17:30:00Z","v":24707,"vw":4.773695},{"c":4.7691,"h":4.77,"l":4.76,"n":118,"o":4.77,"t":"2026-09-28T17:45:00Z","v":5524,"vw":4.762457},{"c":4.755,"h":4.76,"l":4.75,"n":241,"o":4.76,"t":"2026-09-28T18:00:00Z","v":14597,"vw":4.757734},{"c":4.775,"h":4.79,"l":4.75,"n":265,"o":4.755,"t":"2026-09-28T18:15:00Z","v":22139,"vw":4.772821},{"c":4.805,"h":4.81,"l":4.77,"n":259,"o":4.775,"t":"2026-09-28T18:30:00Z","v":28985,"vw":4.779522},{"c":4.79,"h":4.805,"l":4.785,"n":361,"o":4.805,"t":"2026-09-28T18:45:00Z","v":30741,"vw":4.795404},{"c":4.77,"h":4.7999,"l":4.765,"n":266,"o":4.79,"t":"2026-09-28T19:00:00Z","v":21463,"vw":4.786394},{"c":4.755,"h":4.775,"l":4.755,"n":308,"o":4.765,"t":"2026-09-28T19:15:00Z","v":22123,"vw":4.765175},{"c":4.735,"h":4.765,"l":4.735,"n":374,"o":4.755,"t":"2026-09-28T19:30:00Z","v":37501,"vw":4.748544},{"c":4.75,"h":4.76,"l":4.73,"n":1184,"o":4.735,"t":"2026-09-28T19:45:00Z","v":87576,"vw":4.742645},{"c":4.74,"h":4.74,"l":4.74,"n":8,"o":4.74,"t":"2026-09-28T20:00:00Z","v":104317,"vw":4.74},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-09-28T21:30:00Z","v":200,"vw":4.81},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-29T10:00:00Z","v":600,"vw":4.72},{"c":4.5,"h":4.5,"l":4.5,"n":2,"o":4.5,"t":"2026-09-29T10:45:00Z","v":843,"vw":4.5},{"c":4.8812,"h":4.8812,"l":4.8812,"n":1,"o":4.8812,"t":"2026-09-29T12:45:00Z","v":300,"vw":4.8812},{"c":4.875,"h":4.95,"l":4.66,"n":244,"o":4.74,"t":"2026-09-29T13:30:00Z","v":33674,"vw":4.853855},{"c":4.86,"h":4.87,"l":4.815,"n":126,"o":4.865,"t":"2026-09-29T13:45:00Z","v":16168,"vw":4.841887},{"c":4.815,"h":4.88,"l":4.8001,"n":143,"o":4.865,"t":"2026-09-29T14:00:00Z","v":18125,"vw":4.838444},{"c":4.785,"h":4.835,"l":4.785,"n":243,"o":4.82,"t":"2026-09-29T14:15:00Z","v":33847,"vw":4.810988},{"c":4.752,"h":4.795,"l":4.75,"n":244,"o":4.79,"t":"2026-09-29T14:30:00Z","v":29774,"vw":4.770357},{"c":4.7,"h":4.765,"l":4.675,"n":422,"o":4.755,"t":"2026-09-29T14:45:00Z","v":73556,"vw":4.729584},{"c":4.655,"h":4.6951,"l":4.65,"n":386,"o":4.695,"t":"2026-09-29T15:00:00Z","v":33531,"vw":4.66957},{"c":4.665,"h":4.67,"l":4.65,"n":302,"o":4.655,"t":"2026-09-29T15:15:00Z","v":32779,"vw":4.657666},{"c":4.655,"h":4.675,"l":4.65,"n":210,"o":4.665,"t":"2026-09-29T15:30:00Z","v":22613,"vw":4.662684},{"c":4.685,"h":4.695,"l":4.65,"n":460,"o":4.65,"t":"2026-09-29T15:45:00Z","v":47072,"vw":4.67132},{"c":4.645,"h":4.685,"l":4.645,"n":262,"o":4.685,"t":"2026-09-29T16:00:00Z","v":27157,"vw":4.66042},{"c":4.64,"h":4.645,"l":4.63,"n":207,"o":4.64,"t":"2026-09-29T16:15:00Z","v":18728,"vw":4.639865},{"c":4.62,"h":4.65,"l":4.62,"n":238,"o":4.645,"t":"2026-09-29T16:30:00Z","v":17932,"vw":4.639314},{"c":4.625,"h":4.63,"l":4.615,"n":260,"o":4.625,"t":"2026-09-29T16:45:00Z","v":18480,"vw":4.626395},{"c":4.645,"h":4.655,"l":4.63,"n":243,"o":4.63,"t":"2026-09-29T17:00:00Z","v":18909,"vw":4.644712},{"c":4.655,"h":4.655,"l":4.64,"n":286,"o":4.645,"t":"2026-09-29T17:15:00Z","v":17623,"vw":4.647847},{"c":4.665,"h":4.68,"l":4.65,"n":205,"o":4.655,"t":"2026-09-29T17:30:00Z","v":18384,"vw":4.666542},{"c":4.65,"h":4.67,"l":4.65,"n":184,"o":4.665,"t":"2026-09-29T17:45:00Z","v":13410,"vw":4.661135},{"c":4.685,"h":4.685,"l":4.65,"n":334,"o":4.65,"t":"2026-09-29T18:00:00Z","v":27997,"vw":4.670162},{"c":4.76,"h":4.775,"l":4.685,"n":758,"o":4.685,"t":"2026-09-29T18:15:00Z","v":74652,"vw":4.729796},{"c":4.795,"h":4.8,"l":4.745,"n":748,"o":4.765,"t":"2026-09-29T18:30:00Z","v":79074,"vw":4.759024},{"c":4.785,"h":4.81,"l":4.77,"n":540,"o":4.795,"t":"2026-09-29T18:45:00Z","v":53842,"vw":4.787411},{"c":4.805,"h":4.805,"l":4.78,"n":349,"o":4.785,"t":"2026-09-29T19:00:00Z","v":28185,"vw":4.792176},{"c":4.795,"h":4.81,"l":4.785,"n":540,"o":4.805,"t":"2026-09-29T19:15:00Z","v":49269,"vw":4.794049},{"c":4.74,"h":4.795,"l":4.74,"n":925,"o":4.795,"t":"2026-09-29T19:30:00Z","v":192882,"vw":4.764002},{"c":4.745,"h":4.75,"l":4.725,"n":1395,"o":4.745,"t":"2026-09-29T19:45:00Z","v":160773,"vw":4.73949},{"c":4.74,"h":4.74,"l":4.74,"n":11,"o":4.74,"t":"2026-09-29T20:00:00Z","v":112623,"vw":4.74},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-09-29T21:30:00Z","v":200,"vw":4.83},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-09-30T12:00:00Z","v":320,"vw":4.72},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-09-30T12:30:00Z","v":601,"vw":4.98},{"c":4.755,"h":4.8451,"l":4.72,"n":194,"o":4.76,"t":"2026-09-30T13:30:00Z","v":22979,"vw":4.759637},{"c":4.74,"h":4.78,"l":4.72,"n":216,"o":4.76,"t":"2026-09-30T13:45:00Z","v":18097,"vw":4.745172},{"c":4.805,"h":4.805,"l":4.74,"n":217,"o":4.745,"t":"2026-09-30T14:00:00Z","v":19531,"vw":4.765465},{"c":4.775,"h":4.8,"l":4.77,"n":154,"o":4.8,"t":"2026-09-30T14:15:00Z","v":9834,"vw":4.788934},{"c":4.78,"h":4.8,"l":4.78,"n":205,"o":4.78,"t":"2026-09-30T14:30:00Z","v":8935,"vw":4.790332},{"c":4.805,"h":4.83,"l":4.785,"n":264,"o":4.785,"t":"2026-09-30T14:45:00Z","v":26675,"vw":4.814034},{"c":4.8697,"h":4.8697,"l":4.8,"n":353,"o":4.8,"t":"2026-09-30T15:00:00Z","v":51608,"vw":4.814205},{"c":4.875,"h":4.89,"l":4.855,"n":252,"o":4.865,"t":"2026-09-30T15:15:00Z","v":14111,"vw":4.871605},{"c":4.805,"h":4.875,"l":4.805,"n":339,"o":4.875,"t":"2026-09-30T15:30:00Z","v":22976,"vw":4.849356},{"c":4.775,"h":4.81,"l":4.775,"n":172,"o":4.805,"t":"2026-09-30T15:45:00Z","v":12806,"vw":4.800794},{"c":4.78,"h":4.79,"l":4.775,"n":135,"o":4.78,"t":"2026-09-30T16:00:00Z","v":7679,"vw":4.781742},{"c":4.815,"h":4.83,"l":4.775,"n":246,"o":4.775,"t":"2026-09-30T16:15:00Z","v":21331,"vw":4.806968},{"c":4.775,"h":4.815,"l":4.765,"n":258,"o":4.815,"t":"2026-09-30T16:30:00Z","v":23268,"vw":4.798424},{"c":4.785,"h":4.79,"l":4.75,"n":458,"o":4.77,"t":"2026-09-30T16:45:00Z","v":89758,"vw":4.782217},{"c":4.795,"h":4.81,"l":4.7799,"n":390,"o":4.7899,"t":"2026-09-30T17:00:00Z","v":99540,"vw":4.795711},{"c":4.805,"h":4.815,"l":4.78,"n":236,"o":4.795,"t":"2026-09-30T17:15:00Z","v":27439,"vw":4.798808},{"c":4.885,"h":4.885,"l":4.805,"n":531,"o":4.81,"t":"2026-09-30T17:30:00Z","v":102495,"vw":4.847761},{"c":4.93,"h":4.95,"l":4.875,"n":524,"o":4.88,"t":"2026-09-30T17:45:00Z","v":109310,"vw":4.920566},{"c":4.935,"h":4.945,"l":4.9,"n":392,"o":4.935,"t":"2026-09-30T18:00:00Z","v":75094,"vw":4.927314},{"c":4.935,"h":4.935,"l":4.92,"n":201,"o":4.93,"t":"2026-09-30T18:15:00Z","v":13104,"vw":4.925064},{"c":4.955,"h":4.975,"l":4.925,"n":263,"o":4.935,"t":"2026-09-30T18:30:00Z","v":124710,"vw":4.946669},{"c":4.945,"h":4.97,"l":4.93,"n":478,"o":4.96,"t":"2026-09-30T18:45:00Z","v":101471,"vw":4.949301},{"c":4.965,"h":4.995,"l":4.945,"n":664,"o":4.945,"t":"2026-09-30T19:00:00Z","v":151164,"vw":4.969062},{"c":4.96,"h":4.975,"l":4.945,"n":369,"o":4.965,"t":"2026-09-30T19:15:00Z","v":44989,"vw":4.960153},{"c":4.9827,"h":4.995,"l":4.945,"n":652,"o":4.955,"t":"2026-09-30T19:30:00Z","v":154608,"vw":4.978666},{"c":4.955,"h":5.05,"l":4.95,"n":2175,"o":4.985,"t":"2026-09-30T19:45:00Z","v":312324,"vw":4.998953},{"c":4.96,"h":4.96,"l":4.96,"n":8,"o":4.96,"t":"2026-09-30T20:00:00Z","v":240408,"vw":4.96},{"c":4.94,"h":4.953,"l":4.94,"n":2,"o":4.953,"t":"2026-09-30T20:15:00Z","v":1928,"vw":4.951962},{"c":4.9407,"h":4.9407,"l":4.9407,"n":1,"o":4.9407,"t":"2026-09-30T21:00:00Z","v":100,"vw":4.9407},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-30T21:15:00Z","v":100,"vw":4.99},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-01T08:00:00Z","v":256,"vw":5},{"c":4.96,"h":4.96,"l":4.96,"n":2,"o":4.96,"t":"2026-10-01T08:30:00Z","v":103,"vw":4.96},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-01T12:45:00Z","v":220,"vw":5},{"c":4.96,"h":5,"l":4.96,"n":8,"o":5,"t":"2026-10-01T13:15:00Z","v":818,"vw":4.975833},{"c":5.03,"h":5.04,"l":4.91,"n":509,"o":4.94,"t":"2026-10-01T13:30:00Z","v":66574,"vw":4.972025},{"c":4.995,"h":5.04,"l":4.92,"n":550,"o":5.03,"t":"2026-10-01T13:45:00Z","v":225323,"vw":4.96413},{"c":4.985,"h":5.02,"l":4.95,"n":588,"o":4.98,"t":"2026-10-01T14:00:00Z","v":157065,"vw":4.995574},{"c":4.96,"h":4.99,"l":4.95,"n":361,"o":4.99,"t":"2026-10-01T14:15:00Z","v":21016,"vw":4.966795},{"c":4.95,"h":4.985,"l":4.93,"n":549,"o":4.97,"t":"2026-10-01T14:30:00Z","v":48044,"vw":4.954732},{"c":4.925,"h":4.97,"l":4.905,"n":575,"o":4.95,"t":"2026-10-01T14:45:00Z","v":34938,"vw":4.93491},{"c":4.955,"h":4.96,"l":4.91,"n":402,"o":4.92,"t":"2026-10-01T15:00:00Z","v":37394,"vw":4.946842},{"c":4.965,"h":4.98,"l":4.96,"n":291,"o":4.96,"t":"2026-10-01T15:15:00Z","v":18166,"vw":4.970619},{"c":4.95,"h":4.975,"l":4.935,"n":535,"o":4.96,"t":"2026-10-01T15:30:00Z","v":44606,"vw":4.949878},{"c":4.915,"h":4.945,"l":4.835,"n":930,"o":4.945,"t":"2026-10-01T15:45:00Z","v":115100,"vw":4.889103},{"c":4.915,"h":4.925,"l":4.9,"n":353,"o":4.915,"t":"2026-10-01T16:00:00Z","v":36569,"vw":4.91325},{"c":4.945,"h":4.95,"l":4.91,"n":301,"o":4.915,"t":"2026-10-01T16:15:00Z","v":23315,"vw":4.934279},{"c":5.015,"h":5.055,"l":4.9497,"n":880,"o":4.95,"t":"2026-10-01T16:30:00Z","v":164625,"vw":5.016707},{"c":5.005,"h":5.04,"l":4.995,"n":465,"o":5.01,"t":"2026-10-01T16:45:00Z","v":56358,"vw":5.012397},{"c":5.005,"h":5.01,"l":4.97,"n":420,"o":5.005,"t":"2026-10-01T17:00:00Z","v":27527,"vw":4.988067},{"c":4.995,"h":5.01,"l":4.95,"n":779,"o":5.0008,"t":"2026-10-01T17:15:00Z","v":77476,"vw":4.980406},{"c":4.98,"h":5.005,"l":4.98,"n":422,"o":5,"t":"2026-10-01T17:30:00Z","v":24627,"vw":4.989517},{"c":4.945,"h":4.99,"l":4.925,"n":461,"o":4.985,"t":"2026-10-01T17:45:00Z","v":31534,"vw":4.95525},{"c":4.93,"h":4.95,"l":4.91,"n":1027,"o":4.945,"t":"2026-10-01T18:00:00Z","v":69807,"vw":4.934814},{"c":4.945,"h":4.945,"l":4.915,"n":545,"o":4.935,"t":"2026-10-01T18:15:00Z","v":32611,"vw":4.928022},{"c":4.95,"h":4.965,"l":4.94,"n":351,"o":4.945,"t":"2026-10-01T18:30:00Z","v":21267,"vw":4.953462},{"c":4.94,"h":4.96,"l":4.935,"n":839,"o":4.95,"t":"2026-10-01T18:45:00Z","v":48045,"vw":4.949688},{"c":4.97,"h":4.97,"l":4.93,"n":528,"o":4.935,"t":"2026-10-01T19:00:00Z","v":69653,"vw":4.946554},{"c":4.95,"h":4.97,"l":4.95,"n":387,"o":4.97,"t":"2026-10-01T19:15:00Z","v":24480,"vw":4.958376},{"c":4.945,"h":4.9554,"l":4.935,"n":510,"o":4.955,"t":"2026-10-01T19:30:00Z","v":43878,"vw":4.947455},{"c":4.98,"h":4.995,"l":4.94,"n":2499,"o":4.945,"t":"2026-10-01T19:45:00Z","v":330965,"vw":4.978949},{"c":4.99,"h":4.99,"l":4.99,"n":13,"o":4.99,"t":"2026-10-01T20:00:00Z","v":111305,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-02T08:00:00Z","v":148,"vw":4.99},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-10-02T11:00:00Z","v":142,"vw":4.99},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-10-02T13:15:00Z","v":244,"vw":5.05},{"c":4.994,"h":5.09,"l":4.96,"n":318,"o":5.04,"t":"2026-10-02T13:30:00Z","v":59898,"vw":5.037252},{"c":5.05,"h":5.05,"l":4.93,"n":301,"o":5,"t":"2026-10-02T13:45:00Z","v":65429,"vw":4.946837},{"c":5,"h":5.09,"l":4.9801,"n":567,"o":5.04,"t":"2026-10-02T14:00:00Z","v":125548,"vw":5.017822},{"c":4.94,"h":5.0086,"l":4.94,"n":452,"o":4.9914,"t":"2026-10-02T14:15:00Z","v":49044,"vw":4.97413},{"c":4.935,"h":4.97,"l":4.93,"n":525,"o":4.94,"t":"2026-10-02T14:30:00Z","v":51852,"vw":4.953165},{"c":4.975,"h":4.975,"l":4.93,"n":613,"o":4.93,"t":"2026-10-02T14:45:00Z","v":50957,"vw":4.947832},{"c":4.95,"h":4.975,"l":4.93,"n":481,"o":4.975,"t":"2026-10-02T15:00:00Z","v":43295,"vw":4.948359},{"c":4.96,"h":4.965,"l":4.92,"n":380,"o":4.95,"t":"2026-10-02T15:15:00Z","v":38295,"vw":4.937229},{"c":4.955,"h":4.975,"l":4.935,"n":351,"o":4.955,"t":"2026-10-02T15:30:00Z","v":34484,"vw":4.955183},{"c":4.94,"h":4.97,"l":4.94,"n":248,"o":4.955,"t":"2026-10-02T15:45:00Z","v":19862,"vw":4.958296},{"c":4.925,"h":4.955,"l":4.925,"n":459,"o":4.94,"t":"2026-10-02T16:00:00Z","v":36474,"vw":4.941827},{"c":4.89,"h":4.9216,"l":4.89,"n":341,"o":4.9216,"t":"2026-10-02T16:15:00Z","v":33368,"vw":4.897347},{"c":4.885,"h":4.9566,"l":4.885,"n":514,"o":4.895,"t":"2026-10-02T16:30:00Z","v":106406,"vw":4.920187},{"c":4.87,"h":4.8885,"l":4.87,"n":356,"o":4.8885,"t":"2026-10-02T16:45:00Z","v":31671,"vw":4.874935},{"c":4.89,"h":4.905,"l":4.8515,"n":445,"o":4.875,"t":"2026-10-02T17:00:00Z","v":45964,"vw":4.881217},{"c":4.885,"h":4.8999,"l":4.88,"n":275,"o":4.89,"t":"2026-10-02T17:15:00Z","v":17089,"vw":4.890472},{"c":4.91,"h":4.9199,"l":4.88,"n":497,"o":4.885,"t":"2026-10-02T17:30:00Z","v":54479,"vw":4.893627},{"c":4.92,"h":4.935,"l":4.91,"n":311,"o":4.91,"t":"2026-10-02T17:45:00Z","v":31260,"vw":4.918392},{"c":4.82,"h":4.92,"l":4.82,"n":431,"o":4.92,"t":"2026-10-02T18:00:00Z","v":68935,"vw":4.872581},{"c":4.905,"h":4.92,"l":4.81,"n":778,"o":4.825,"t":"2026-10-02T18:15:00Z","v":156991,"vw":4.867919},{"c":4.93,"h":4.95,"l":4.905,"n":370,"o":4.905,"t":"2026-10-02T18:30:00Z","v":51196,"vw":4.920971},{"c":4.93,"h":4.9399,"l":4.92,"n":242,"o":4.925,"t":"2026-10-02T18:45:00Z","v":16804,"vw":4.928209},{"c":4.905,"h":4.93,"l":4.905,"n":365,"o":4.92,"t":"2026-10-02T19:00:00Z","v":22681,"vw":4.914739},{"c":4.89,"h":4.915,"l":4.87,"n":460,"o":4.905,"t":"2026-10-02T19:15:00Z","v":51350,"vw":4.894351},{"c":4.88,"h":4.9,"l":4.875,"n":374,"o":4.9,"t":"2026-10-02T19:30:00Z","v":36103,"vw":4.888529},{"c":4.865,"h":4.915,"l":4.855,"n":1175,"o":4.88,"t":"2026-10-02T19:45:00Z","v":178498,"vw":4.883438},{"c":4.87,"h":4.87,"l":4.87,"n":8,"o":4.87,"t":"2026-10-02T20:00:00Z","v":136302,"vw":4.87},{"c":4.8586,"h":4.8586,"l":4.8586,"n":1,"o":4.8586,"t":"2026-10-02T20:30:00Z","v":300,"vw":4.8586},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-10-05T12:15:00Z","v":216,"vw":4.86},{"c":4.7708,"h":4.7708,"l":4.7708,"n":1,"o":4.7708,"t":"2026-10-05T12:45:00Z","v":2579,"vw":4.7708},{"c":4.79,"h":4.86,"l":4.79,"n":6,"o":4.86,"t":"2026-10-05T13:15:00Z","v":402,"vw":4.812145},{"c":4.76,"h":4.84,"l":4.67,"n":256,"o":4.84,"t":"2026-10-05T13:30:00Z","v":41784,"vw":4.740022},{"c":4.829,"h":4.83,"l":4.7501,"n":422,"o":4.76,"t":"2026-10-05T13:45:00Z","v":30980,"vw":4.784925},{"c":4.8,"h":4.895,"l":4.8,"n":468,"o":4.85,"t":"2026-10-05T14:00:00Z","v":54038,"vw":4.853435},{"c":4.72,"h":4.8,"l":4.715,"n":259,"o":4.8,"t":"2026-10-05T14:15:00Z","v":15305,"vw":4.751518},{"c":4.665,"h":4.715,"l":4.64,"n":590,"o":4.715,"t":"2026-10-05T14:30:00Z","v":39321,"vw":4.672988},{"c":4.66,"h":4.69,"l":4.65,"n":503,"o":4.665,"t":"2026-10-05T14:45:00Z","v":32715,"vw":4.663092},{"c":4.65,"h":4.665,"l":4.645,"n":252,"o":4.66,"t":"2026-10-05T15:00:00Z","v":18027,"vw":4.651676},{"c":4.705,"h":4.705,"l":4.65,"n":240,"o":4.65,"t":"2026-10-05T15:15:00Z","v":13642,"vw":4.678854},{"c":4.805,"h":4.815,"l":4.705,"n":433,"o":4.705,"t":"2026-10-05T15:30:00Z","v":39645,"vw":4.748359},{"c":4.825,"h":4.85,"l":4.805,"n":265,"o":4.805,"t":"2026-10-05T15:45:00Z","v":16629,"vw":4.825645},{"c":4.815,"h":4.82,"l":4.81,"n":131,"o":4.82,"t":"2026-10-05T16:00:00Z","v":6466,"vw":4.817402},{"c":4.815,"h":4.825,"l":4.81,"n":208,"o":4.82,"t":"2026-10-05T16:15:00Z","v":14919,"vw":4.817851},{"c":4.825,"h":4.83,"l":4.815,"n":200,"o":4.82,"t":"2026-10-05T16:30:00Z","v":11584,"vw":4.821791},{"c":4.825,"h":4.845,"l":4.825,"n":244,"o":4.825,"t":"2026-10-05T16:45:00Z","v":18132,"vw":4.830621},{"c":4.815,"h":4.8299,"l":4.815,"n":217,"o":4.82,"t":"2026-10-05T17:00:00Z","v":10668,"vw":4.822792},{"c":4.825,"h":4.845,"l":4.815,"n":326,"o":4.815,"t":"2026-10-05T17:15:00Z","v":26342,"vw":4.831409},{"c":4.89,"h":4.89,"l":4.82,"n":429,"o":4.825,"t":"2026-10-05T17:30:00Z","v":30193,"vw":4.84882},{"c":4.925,"h":4.94,"l":4.885,"n":544,"o":4.89,"t":"2026-10-05T17:45:00Z","v":49658,"vw":4.914902},{"c":4.9,"h":4.93,"l":4.89,"n":292,"o":4.92,"t":"2026-10-05T18:00:00Z","v":14717,"vw":4.899709},{"c":4.925,"h":4.93,"l":4.89,"n":405,"o":4.89,"t":"2026-10-05T18:15:00Z","v":45184,"vw":4.90614},{"c":4.985,"h":5.02,"l":4.925,"n":1098,"o":4.925,"t":"2026-10-05T18:30:00Z","v":147912,"vw":4.977873},{"c":4.925,"h":4.985,"l":4.92,"n":560,"o":4.985,"t":"2026-10-05T18:45:00Z","v":72758,"vw":4.944263},{"c":4.955,"h":4.96,"l":4.925,"n":297,"o":4.925,"t":"2026-10-05T19:00:00Z","v":33621,"vw":4.938808},{"c":4.915,"h":4.955,"l":4.9,"n":404,"o":4.955,"t":"2026-10-05T19:15:00Z","v":48687,"vw":4.92488},{"c":4.905,"h":4.94,"l":4.905,"n":557,"o":4.915,"t":"2026-10-05T19:30:00Z","v":54112,"vw":4.914034},{"c":4.93,"h":4.93,"l":4.89,"n":1516,"o":4.905,"t":"2026-10-05T19:45:00Z","v":168978,"vw":4.914205},{"c":4.92,"h":4.93,"l":4.92,"n":15,"o":4.93,"t":"2026-10-05T20:00:00Z","v":146889,"vw":4.920051},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-10-05T21:15:00Z","v":100,"vw":5},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-10-05T23:30:00Z","v":120,"vw":4.99},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-10-05T23:45:00Z","v":821,"vw":4.98},{"c":5.02,"h":5.0314,"l":5.02,"n":2,"o":5.0314,"t":"2026-10-06T11:45:00Z","v":2138,"vw":5.030664},{"c":4.4,"h":4.92,"l":4.03,"n":39,"o":4.9,"t":"2026-10-06T12:00:00Z","v":10306,"vw":4.619051},{"c":4.61,"h":4.61,"l":4.22,"n":9,"o":4.4,"t":"2026-10-06T12:15:00Z","v":2163,"vw":4.367119},{"c":4.55,"h":4.66,"l":4.55,"n":6,"o":4.61,"t":"2026-10-06T12:30:00Z","v":774,"vw":4.606704},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-06T12:45:00Z","v":1000,"vw":4.6},{"c":4.628,"h":4.66,"l":4.628,"n":4,"o":4.66,"t":"2026-10-06T13:00:00Z","v":2000,"vw":4.64418},{"c":4.84,"h":4.84,"l":4.65,"n":4,"o":4.65,"t":"2026-10-06T13:15:00Z","v":775,"vw":4.678658},{"c":4.945,"h":5,"l":4.802,"n":298,"o":4.85,"t":"2026-10-06T13:30:00Z","v":58462,"vw":4.898697},{"c":4.87,"h":4.99,"l":4.87,"n":317,"o":4.95,"t":"2026-10-06T13:45:00Z","v":61810,"vw":4.955468},{"c":4.625,"h":4.89,"l":4.615,"n":689,"o":4.88,"t":"2026-10-06T14:00:00Z","v":65078,"vw":4.728636},{"c":4.55,"h":4.645,"l":4.54,"n":456,"o":4.625,"t":"2026-10-06T14:15:00Z","v":44787,"vw":4.570058},{"c":4.395,"h":4.565,"l":4.375,"n":1244,"o":4.545,"t":"2026-10-06T14:30:00Z","v":159297,"vw":4.444155},{"c":4.435,"h":4.45,"l":4.395,"n":499,"o":4.3992,"t":"2026-10-06T14:45:00Z","v":55574,"vw":4.420542},{"c":4.595,"h":4.6296,"l":4.415,"n":995,"o":4.43,"t":"2026-10-06T15:00:00Z","v":136541,"vw":4.541218},{"c":4.515,"h":4.595,"l":4.495,"n":476,"o":4.59,"t":"2026-10-06T15:15:00Z","v":55148,"vw":4.54213},{"c":4.465,"h":4.53,"l":4.45,"n":479,"o":4.52,"t":"2026-10-06T15:30:00Z","v":62150,"vw":4.483159},{"c":4.425,"h":4.485,"l":4.425,"n":480,"o":4.465,"t":"2026-10-06T15:45:00Z","v":50044,"vw":4.462732},{"c":4.515,"h":4.52,"l":4.37,"n":753,"o":4.43,"t":"2026-10-06T16:00:00Z","v":79418,"vw":4.418424},{"c":4.525,"h":4.55,"l":4.485,"n":545,"o":4.515,"t":"2026-10-06T16:15:00Z","v":45668,"vw":4.522314},{"c":4.485,"h":4.5299,"l":4.485,"n":295,"o":4.5261,"t":"2026-10-06T16:30:00Z","v":19044,"vw":4.511455},{"c":4.475,"h":4.5,"l":4.475,"n":148,"o":4.485,"t":"2026-10-06T16:45:00Z","v":8742,"vw":4.489458},{"c":4.42,"h":4.485,"l":4.405,"n":432,"o":4.475,"t":"2026-10-06T17:00:00Z","v":42541,"vw":4.453384},{"c":4.41,"h":4.415,"l":4.38,"n":422,"o":4.405,"t":"2026-10-06T17:15:00Z","v":38980,"vw":4.397749},{"c":4.4099,"h":4.415,"l":4.4,"n":325,"o":4.415,"t":"2026-10-06T17:30:00Z","v":18510,"vw":4.407685},{"c":4.405,"h":4.415,"l":4.395,"n":329,"o":4.405,"t":"2026-10-06T17:45:00Z","v":22261,"vw":4.406758},{"c":4.405,"h":4.41,"l":4.4,"n":193,"o":4.41,"t":"2026-10-06T18:00:00Z","v":12528,"vw":4.404575},{"c":4.43,"h":4.44,"l":4.4025,"n":424,"o":4.405,"t":"2026-10-06T18:15:00Z","v":34937,"vw":4.420108},{"c":4.38,"h":4.435,"l":4.38,"n":273,"o":4.43,"t":"2026-10-06T18:30:00Z","v":33322,"vw":4.418357},{"c":4.335,"h":4.39,"l":4.331,"n":353,"o":4.385,"t":"2026-10-06T18:45:00Z","v":37361,"vw":4.366866},{"c":4.295,"h":4.3307,"l":4.295,"n":322,"o":4.3307,"t":"2026-10-06T19:00:00Z","v":55385,"vw":4.317085},{"c":4.265,"h":4.295,"l":4.24,"n":730,"o":4.295,"t":"2026-10-06T19:15:00Z","v":110930,"vw":4.259342},{"c":4.2799,"h":4.305,"l":4.25,"n":662,"o":4.265,"t":"2026-10-06T19:30:00Z","v":68035,"vw":4.274094},{"c":4.34,"h":4.37,"l":4.215,"n":3108,"o":4.275,"t":"2026-10-06T19:45:00Z","v":472255,"vw":4.301052},{"c":4.35,"h":4.35,"l":4.35,"n":17,"o":4.35,"t":"2026-10-06T20:00:00Z","v":124580,"vw":4.35},{"c":4.3499,"h":4.35,"l":4.3499,"n":2,"o":4.35,"t":"2026-10-06T22:30:00Z","v":240,"vw":4.34995},{"c":4.3,"h":4.3,"l":4.3,"n":2,"o":4.3,"t":"2026-10-07T11:00:00Z","v":600,"vw":4.3},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-07T12:15:00Z","v":500,"vw":4.36},{"c":4.36,"h":4.36,"l":4.36,"n":1,"o":4.36,"t":"2026-10-07T12:30:00Z","v":100,"vw":4.36},{"c":4.3637,"h":4.3637,"l":4.3637,"n":1,"o":4.3637,"t":"2026-10-07T12:45:00Z","v":1000,"vw":4.3637},{"c":4.4986,"h":4.4989,"l":4.3,"n":494,"o":4.35,"t":"2026-10-07T13:30:00Z","v":65579,"vw":4.421566},{"c":4.48,"h":4.53,"l":4.44,"n":433,"o":4.49,"t":"2026-10-07T13:45:00Z","v":55532,"vw":4.491728},{"c":4.56,"h":4.5897,"l":4.4701,"n":578,"o":4.505,"t":"2026-10-07T14:00:00Z","v":102095,"vw":4.537443},{"c":4.555,"h":4.58,"l":4.52,"n":436,"o":4.56,"t":"2026-10-07T14:15:00Z","v":49219,"vw":4.557678},{"c":4.6,"h":4.625,"l":4.515,"n":517,"o":4.5514,"t":"2026-10-07T14:30:00Z","v":85264,"vw":4.574086},{"c":4.67,"h":4.685,"l":4.59,"n":563,"o":4.59,"t":"2026-10-07T14:45:00Z","v":82263,"vw":4.645371},{"c":4.695,"h":4.715,"l":4.655,"n":429,"o":4.6617,"t":"2026-10-07T15:00:00Z","v":42585,"vw":4.681264},{"c":4.74,"h":4.74,"l":4.7,"n":514,"o":4.7,"t":"2026-10-07T15:15:00Z","v":42929,"vw":4.726207},{"c":4.7022,"h":4.7499,"l":4.7022,"n":286,"o":4.745,"t":"2026-10-07T15:30:00Z","v":29562,"vw":4.738419},{"c":4.73,"h":4.73,"l":4.69,"n":514,"o":4.7,"t":"2026-10-07T15:45:00Z","v":36027,"vw":4.709866},{"c":4.735,"h":4.735,"l":4.685,"n":852,"o":4.725,"t":"2026-10-07T16:00:00Z","v":83246,"vw":4.71174},{"c":4.695,"h":4.735,"l":4.69,"n":342,"o":4.735,"t":"2026-10-07T16:15:00Z","v":29956,"vw":4.712981},{"c":4.685,"h":4.7,"l":4.68,"n":329,"o":4.695,"t":"2026-10-07T16:30:00Z","v":24577,"vw":4.690179},{"c":4.645,"h":4.685,"l":4.635,"n":456,"o":4.685,"t":"2026-10-07T16:45:00Z","v":41084,"vw":4.658405},{"c":4.645,"h":4.65,"l":4.64,"n":295,"o":4.645,"t":"2026-10-07T17:00:00Z","v":14403,"vw":4.645421},{"c":4.63,"h":4.64,"l":4.63,"n":196,"o":4.64,"t":"2026-10-07T17:15:00Z","v":18861,"vw":4.636069},{"c":4.57,"h":4.635,"l":4.57,"n":321,"o":4.635,"t":"2026-10-07T17:30:00Z","v":30031,"vw":4.596303},{"c":4.565,"h":4.575,"l":4.56,"n":200,"o":4.575,"t":"2026-10-07T17:45:00Z","v":10810,"vw":4.568468},{"c":4.56,"h":4.58,"l":4.52,"n":595,"o":4.565,"t":"2026-10-07T18:00:00Z","v":59763,"vw":4.550905},{"c":4.625,"h":4.625,"l":4.56,"n":559,"o":4.56,"t":"2026-10-07T18:15:00Z","v":46917,"vw":4.592042},{"c":4.615,"h":4.625,"l":4.605,"n":349,"o":4.625,"t":"2026-10-07T18:30:00Z","v":41533,"vw":4.616667},{"c":4.6212,"h":4.65,"l":4.615,"n":411,"o":4.615,"t":"2026-10-07T18:45:00Z","v":32373,"vw":4.634163},{"c":4.615,"h":4.63,"l":4.6,"n":466,"o":4.625,"t":"2026-10-07T19:00:00Z","v":50729,"vw":4.614659},{"c":4.585,"h":4.615,"l":4.574,"n":445,"o":4.615,"t":"2026-10-07T19:15:00Z","v":40122,"vw":4.58925},{"c":4.59,"h":4.605,"l":4.5725,"n":565,"o":4.585,"t":"2026-10-07T19:30:00Z","v":39215,"vw":4.590446},{"c":4.56,"h":4.595,"l":4.55,"n":1958,"o":4.595,"t":"2026-10-07T19:45:00Z","v":212173,"vw":4.571273},{"c":4.5,"h":4.56,"l":4.5,"n":6,"o":4.56,"t":"2026-10-07T20:00:00Z","v":120649,"vw":4.558296},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-07T20:30:00Z","v":1477,"vw":4.56},{"c":4.5341,"h":4.5341,"l":4.5341,"n":1,"o":4.5341,"t":"2026-10-07T21:15:00Z","v":1410,"vw":4.5341},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-07T22:15:00Z","v":240,"vw":4.61},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-08T08:00:00Z","v":105,"vw":4.5},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-08T10:00:00Z","v":300,"vw":4.56},{"c":4.4076,"h":4.4076,"l":4.4076,"n":1,"o":4.4076,"t":"2026-10-08T12:00:00Z","v":100,"vw":4.4076},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-08T12:45:00Z","v":400,"vw":4.56},{"c":4.305,"h":4.5,"l":4.29,"n":289,"o":4.41,"t":"2026-10-08T13:30:00Z","v":59680,"vw":4.395927},{"c":4.305,"h":4.34,"l":4.29,"n":250,"o":4.31,"t":"2026-10-08T13:45:00Z","v":36394,"vw":4.306555},{"c":4.25,"h":4.305,"l":4.24,"n":357,"o":4.305,"t":"2026-10-08T14:00:00Z","v":41356,"vw":4.270227},{"c":4.225,"h":4.245,"l":4.22,"n":457,"o":4.245,"t":"2026-10-08T14:15:00Z","v":48396,"vw":4.22662},{"c":4.295,"h":4.3099,"l":4.215,"n":301,"o":4.225,"t":"2026-10-08T14:30:00Z","v":30300,"vw":4.258487},{"c":4.265,"h":4.295,"l":4.255,"n":268,"o":4.29,"t":"2026-10-08T14:45:00Z","v":24075,"vw":4.278},{"c":4.285,"h":4.295,"l":4.255,"n":259,"o":4.265,"t":"2026-10-08T15:00:00Z","v":22378,"vw":4.269149},{"c":4.33,"h":4.35,"l":4.29,"n":343,"o":4.295,"t":"2026-10-08T15:15:00Z","v":28116,"vw":4.321853},{"c":4.38,"h":4.41,"l":4.28,"n":469,"o":4.33,"t":"2026-10-08T15:30:00Z","v":82320,"vw":4.345683},{"c":4.345,"h":4.375,"l":4.345,"n":147,"o":4.375,"t":"2026-10-08T15:45:00Z","v":11136,"vw":4.361321},{"c":4.36,"h":4.365,"l":4.335,"n":284,"o":4.345,"t":"2026-10-08T16:00:00Z","v":18088,"vw":4.34783},{"c":4.385,"h":4.405,"l":4.355,"n":398,"o":4.355,"t":"2026-10-08T16:15:00Z","v":25727,"vw":4.383616},{"c":4.395,"h":4.405,"l":4.375,"n":244,"o":4.385,"t":"2026-10-08T16:30:00Z","v":19323,"vw":4.390455},{"c":4.47,"h":4.475,"l":4.385,"n":343,"o":4.395,"t":"2026-10-08T16:45:00Z","v":31425,"vw":4.427721},{"c":4.535,"h":4.535,"l":4.465,"n":548,"o":4.475,"t":"2026-10-08T17:00:00Z","v":34509,"vw":4.498516},{"c":4.54,"h":4.54,"l":4.495,"n":482,"o":4.53,"t":"2026-10-08T17:15:00Z","v":44193,"vw":4.517118},{"c":4.54,"h":4.585,"l":4.53,"n":544,"o":4.55,"t":"2026-10-08T17:30:00Z","v":87777,"vw":4.564689},{"c":4.58,"h":4.59,"l":4.5311,"n":563,"o":4.535,"t":"2026-10-08T17:45:00Z","v":88535,"vw":4.573739},{"c":4.615,"h":4.62,"l":4.565,"n":523,"o":4.58,"t":"2026-10-08T18:00:00Z","v":38854,"vw":4.581326},{"c":4.585,"h":4.63,"l":4.585,"n":464,"o":4.615,"t":"2026-10-08T18:15:00Z","v":40300,"vw":4.6038},{"c":4.595,"h":4.61,"l":4.575,"n":377,"o":4.585,"t":"2026-10-08T18:30:00Z","v":29358,"vw":4.587864},{"c":4.575,"h":4.595,"l":4.565,"n":379,"o":4.595,"t":"2026-10-08T18:45:00Z","v":29754,"vw":4.577954},{"c":4.585,"h":4.595,"l":4.57,"n":337,"o":4.575,"t":"2026-10-08T19:00:00Z","v":28206,"vw":4.581169},{"c":4.585,"h":4.6,"l":4.575,"n":586,"o":4.59,"t":"2026-10-08T19:15:00Z","v":53546,"vw":4.587211},{"c":4.595,"h":4.6,"l":4.575,"n":565,"o":4.585,"t":"2026-10-08T19:30:00Z","v":67672,"vw":4.587121},{"c":4.64,"h":4.66,"l":4.58,"n":2085,"o":4.595,"t":"2026-10-08T19:45:00Z","v":261552,"vw":4.632227},{"c":4.66,"h":4.66,"l":4.66,"n":15,"o":4.66,"t":"2026-10-08T20:00:00Z","v":236507,"vw":4.66},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-10-08T20:30:00Z","v":113,"vw":4.6},{"c":4.7268,"h":4.7268,"l":4.7268,"n":1,"o":4.7268,"t":"2026-10-08T22:30:00Z","v":1000,"vw":4.7268},{"c":4.74,"h":4.74,"l":4.73,"n":7,"o":4.73,"t":"2026-10-08T22:45:00Z","v":1807,"vw":4.736936},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-10-08T23:45:00Z","v":2214,"vw":4.73},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-09T11:30:00Z","v":535,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-09T12:45:00Z","v":500,"vw":4.67},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-09T13:15:00Z","v":295,"vw":4.67},{"c":4.745,"h":4.77,"l":4.59,"n":326,"o":4.66,"t":"2026-10-09T13:30:00Z","v":44730,"vw":4.686734},{"c":4.815,"h":4.825,"l":4.73,"n":482,"o":4.73,"t":"2026-10-09T13:45:00Z","v":72107,"vw":4.776392},{"c":4.875,"h":4.915,"l":4.82,"n":552,"o":4.82,"t":"2026-10-09T14:00:00Z","v":58330,"vw":4.873389},{"c":4.795,"h":4.885,"l":4.795,"n":405,"o":4.88,"t":"2026-10-09T14:15:00Z","v":35953,"vw":4.830813},{"c":4.735,"h":4.805,"l":4.735,"n":375,"o":4.795,"t":"2026-10-09T14:30:00Z","v":24953,"vw":4.77791},{"c":4.735,"h":4.74,"l":4.68,"n":437,"o":4.735,"t":"2026-10-09T14:45:00Z","v":32799,"vw":4.705523},{"c":4.745,"h":4.75,"l":4.725,"n":338,"o":4.735,"t":"2026-10-09T15:00:00Z","v":22990,"vw":4.737953},{"c":4.785,"h":4.785,"l":4.745,"n":347,"o":4.745,"t":"2026-10-09T15:15:00Z","v":22557,"vw":4.761401},{"c":4.805,"h":4.835,"l":4.785,"n":495,"o":4.785,"t":"2026-10-09T15:30:00Z","v":31900,"vw":4.81101},{"c":4.825,"h":4.825,"l":4.795,"n":350,"o":4.805,"t":"2026-10-09T15:45:00Z","v":23638,"vw":4.810597},{"c":4.795,"h":4.82,"l":4.79,"n":236,"o":4.82,"t":"2026-10-09T16:00:00Z","v":12283,"vw":4.805741},{"c":4.845,"h":4.845,"l":4.79,"n":444,"o":4.795,"t":"2026-10-09T16:15:00Z","v":30069,"vw":4.813424},{"c":4.8347,"h":4.86,"l":4.83,"n":353,"o":4.845,"t":"2026-10-09T16:30:00Z","v":25203,"vw":4.848295},{"c":4.83,"h":4.84,"l":4.825,"n":330,"o":4.835,"t":"2026-10-09T16:45:00Z","v":18009,"vw":4.831625},{"c":4.84,"h":4.85,"l":4.805,"n":254,"o":4.83,"t":"2026-10-09T17:00:00Z","v":16687,"vw":4.828112},{"c":4.84,"h":4.845,"l":4.825,"n":248,"o":4.84,"t":"2026-10-09T17:15:00Z","v":16678,"vw":4.834899},{"c":4.855,"h":4.86,"l":4.835,"n":415,"o":4.835,"t":"2026-10-09T17:30:00Z","v":21366,"vw":4.847359},{"c":4.825,"h":4.86,"l":4.805,"n":483,"o":4.855,"t":"2026-10-09T17:45:00Z","v":37309,"vw":4.827841},{"c":4.795,"h":4.825,"l":4.785,"n":288,"o":4.825,"t":"2026-10-09T18:00:00Z","v":18392,"vw":4.805866},{"c":4.795,"h":4.805,"l":4.785,"n":381,"o":4.8,"t":"2026-10-09T18:15:00Z","v":24037,"vw":4.79597},{"c":4.795,"h":4.795,"l":4.79,"n":242,"o":4.795,"t":"2026-10-09T18:30:00Z","v":12142,"vw":4.793216},{"c":4.785,"h":4.825,"l":4.785,"n":426,"o":4.795,"t":"2026-10-09T18:45:00Z","v":35101,"vw":4.808336},{"c":4.785,"h":4.8,"l":4.784,"n":451,"o":4.79,"t":"2026-10-09T19:00:00Z","v":33823,"vw":4.793177},{"c":4.775,"h":4.8,"l":4.774,"n":291,"o":4.785,"t":"2026-10-09T19:15:00Z","v":21487,"vw":4.786132},{"c":4.775,"h":4.785,"l":4.765,"n":720,"o":4.775,"t":"2026-10-09T19:30:00Z","v":45901,"vw":4.775708},{"c":4.78,"h":4.815,"l":4.765,"n":1923,"o":4.775,"t":"2026-10-09T19:45:00Z","v":201262,"vw":4.790239},{"c":4.8,"h":4.8,"l":4.79,"n":18,"o":4.79,"t":"2026-10-09T20:00:00Z","v":88288,"vw":4.790028},{"c":4.75,"h":4.8,"l":4.75,"n":13,"o":4.8,"t":"2026-10-09T22:30:00Z","v":773,"vw":4.774039},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-10-09T23:45:00Z","v":250,"vw":4.89},{"c":4.74,"h":4.74,"l":4.74,"n":4,"o":4.74,"t":"2026-10-12T08:00:00Z","v":167,"vw":4.74},{"c":4.7549,"h":4.9,"l":4.7549,"n":6,"o":4.9,"t":"2026-10-12T11:00:00Z","v":1472,"vw":4.849195},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-10-12T11:45:00Z","v":135,"vw":4.84},{"c":4.805,"h":4.805,"l":4.64,"n":227,"o":4.77,"t":"2026-10-12T13:30:00Z","v":55913,"vw":4.722127},{"c":4.78,"h":4.845,"l":4.78,"n":74,"o":4.818,"t":"2026-10-12T13:45:00Z","v":11514,"vw":4.823327},{"c":4.78,"h":4.81,"l":4.75,"n":185,"o":4.795,"t":"2026-10-12T14:00:00Z","v":11708,"vw":4.781778},{"c":4.755,"h":4.79,"l":4.745,"n":284,"o":4.7741,"t":"2026-10-12T14:15:00Z","v":24529,"vw":4.766697},{"c":4.805,"h":4.82,"l":4.73,"n":481,"o":4.755,"t":"2026-10-12T14:30:00Z","v":61706,"vw":4.769595},{"c":4.775,"h":4.81,"l":4.765,"n":346,"o":4.8066,"t":"2026-10-12T14:45:00Z","v":32352,"vw":4.786949},{"c":4.78,"h":4.795,"l":4.765,"n":243,"o":4.77,"t":"2026-10-12T15:00:00Z","v":16557,"vw":4.778143},{"c":4.765,"h":4.785,"l":4.76,"n":244,"o":4.78,"t":"2026-10-12T15:15:00Z","v":15628,"vw":4.771175},{"c":4.74,"h":4.775,"l":4.74,"n":176,"o":4.77,"t":"2026-10-12T15:30:00Z","v":10635,"vw":4.760304},{"c":4.785,"h":4.81,"l":4.74,"n":513,"o":4.74,"t":"2026-10-12T15:45:00Z","v":118764,"vw":4.777528},{"c":4.765,"h":4.79,"l":4.75,"n":320,"o":4.785,"t":"2026-10-12T16:00:00Z","v":23620,"vw":4.766934},{"c":4.755,"h":4.765,"l":4.745,"n":322,"o":4.76,"t":"2026-10-12T16:15:00Z","v":20885,"vw":4.7574},{"c":4.745,"h":4.7686,"l":4.745,"n":242,"o":4.755,"t":"2026-10-12T16:30:00Z","v":13910,"vw":4.756698},{"c":4.715,"h":4.75,"l":4.71,"n":218,"o":4.745,"t":"2026-10-12T16:45:00Z","v":12579,"vw":4.730157},{"c":4.705,"h":4.72,"l":4.69,"n":228,"o":4.715,"t":"2026-10-12T17:00:00Z","v":12063,"vw":4.702691},{"c":4.705,"h":4.705,"l":4.685,"n":235,"o":4.7,"t":"2026-10-12T17:15:00Z","v":16800,"vw":4.696199},{"c":4.745,"h":4.77,"l":4.685,"n":441,"o":4.7,"t":"2026-10-12T17:30:00Z","v":62666,"vw":4.727854},{"c":4.805,"h":4.81,"l":4.745,"n":581,"o":4.745,"t":"2026-10-12T17:45:00Z","v":105406,"vw":4.788118},{"c":4.8,"h":4.815,"l":4.785,"n":316,"o":4.805,"t":"2026-10-12T18:00:00Z","v":63305,"vw":4.802669},{"c":4.775,"h":4.805,"l":4.77,"n":177,"o":4.805,"t":"2026-10-12T18:15:00Z","v":11422,"vw":4.784296},{"c":4.775,"h":4.785,"l":4.765,"n":365,"o":4.775,"t":"2026-10-12T18:30:00Z","v":22410,"vw":4.774632},{"c":4.79,"h":4.795,"l":4.775,"n":357,"o":4.775,"t":"2026-10-12T18:45:00Z","v":20140,"vw":4.782326},{"c":4.755,"h":4.79,"l":4.745,"n":309,"o":4.785,"t":"2026-10-12T19:00:00Z","v":16900,"vw":4.765808},{"c":4.745,"h":4.755,"l":4.74,"n":310,"o":4.755,"t":"2026-10-12T19:15:00Z","v":20166,"vw":4.747338},{"c":4.745,"h":4.755,"l":4.735,"n":544,"o":4.74,"t":"2026-10-12T19:30:00Z","v":32624,"vw":4.747776},{"c":4.78,"h":4.785,"l":4.7428,"n":1258,"o":4.75,"t":"2026-10-12T19:45:00Z","v":110618,"vw":4.767733},{"c":4.77,"h":4.77,"l":4.77,"n":13,"o":4.77,"t":"2026-10-12T20:00:00Z","v":55819,"vw":4.77},{"c":4.7516,"h":4.7516,"l":4.7516,"n":1,"o":4.7516,"t":"2026-10-12T20:30:00Z","v":1200,"vw":4.7516},{"c":4.8481,"h":4.8481,"l":4.8481,"n":1,"o":4.8481,"t":"2026-10-13T12:30:00Z","v":2800,"vw":4.8481},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-13T12:45:00Z","v":500,"vw":4.78},{"c":4.71,"h":4.76,"l":4.7,"n":54,"o":4.76,"t":"2026-10-13T13:30:00Z","v":7046,"vw":4.736256},{"c":4.71,"h":4.712,"l":4.6203,"n":237,"o":4.712,"t":"2026-10-13T13:45:00Z","v":47000,"vw":4.677119},{"c":4.765,"h":4.78,"l":4.725,"n":201,"o":4.725,"t":"2026-10-13T14:00:00Z","v":10543,"vw":4.750896},{"c":4.745,"h":4.7799,"l":4.735,"n":183,"o":4.765,"t":"2026-10-13T14:15:00Z","v":14680,"vw":4.765738},{"c":4.795,"h":4.805,"l":4.735,"n":356,"o":4.74,"t":"2026-10-13T14:30:00Z","v":24794,"vw":4.773455},{"c":4.7808,"h":4.795,"l":4.765,"n":250,"o":4.795,"t":"2026-10-13T14:45:00Z","v":15158,"vw":4.784645},{"c":4.785,"h":4.795,"l":4.76,"n":262,"o":4.7811,"t":"2026-10-13T15:00:00Z","v":14082,"vw":4.778036},{"c":4.785,"h":4.81,"l":4.78,"n":263,"o":4.795,"t":"2026-10-13T15:15:00Z","v":18698,"vw":4.795635},{"c":4.805,"h":4.805,"l":4.775,"n":274,"o":4.78,"t":"2026-10-13T15:30:00Z","v":10243,"vw":4.785795},{"c":4.805,"h":4.805,"l":4.78,"n":227,"o":4.805,"t":"2026-10-13T15:45:00Z","v":16839,"vw":4.794338},{"c":4.815,"h":4.815,"l":4.79,"n":192,"o":4.8,"t":"2026-10-13T16:00:00Z","v":13967,"vw":4.805559},{"c":4.795,"h":4.815,"l":4.79,"n":220,"o":4.815,"t":"2026-10-13T16:15:00Z","v":20929,"vw":4.809546},{"c":4.785,"h":4.8,"l":4.785,"n":182,"o":4.8,"t":"2026-10-13T16:30:00Z","v":12903,"vw":4.7898},{"c":4.788,"h":4.788,"l":4.765,"n":252,"o":4.785,"t":"2026-10-13T16:45:00Z","v":15962,"vw":4.778146},{"c":4.78,"h":4.81,"l":4.78,"n":298,"o":4.78,"t":"2026-10-13T17:00:00Z","v":23475,"vw":4.7932},{"c":4.795,"h":4.795,"l":4.78,"n":266,"o":4.785,"t":"2026-10-13T17:15:00Z","v":10461,"vw":4.788198},{"c":4.765,"h":4.8,"l":4.765,"n":305,"o":4.795,"t":"2026-10-13T17:30:00Z","v":19198,"vw":4.77664},{"c":4.765,"h":4.77,"l":4.75,"n":266,"o":4.76,"t":"2026-10-13T17:45:00Z","v":16470,"vw":4.760738},{"c":4.755,"h":4.765,"l":4.755,"n":219,"o":4.765,"t":"2026-10-13T18:00:00Z","v":12871,"vw":4.757773},{"c":4.76,"h":4.77,"l":4.75,"n":418,"o":4.755,"t":"2026-10-13T18:15:00Z","v":29263,"vw":4.761235},{"c":4.745,"h":4.765,"l":4.745,"n":216,"o":4.765,"t":"2026-10-13T18:30:00Z","v":14032,"vw":4.752391},{"c":4.735,"h":4.75,"l":4.735,"n":294,"o":4.74,"t":"2026-10-13T18:45:00Z","v":16697,"vw":4.740714},{"c":4.715,"h":4.75,"l":4.71,"n":355,"o":4.735,"t":"2026-10-13T19:00:00Z","v":28849,"vw":4.73479},{"c":4.725,"h":4.735,"l":4.695,"n":409,"o":4.715,"t":"2026-10-13T19:15:00Z","v":42595,"vw":4.716519},{"c":4.705,"h":4.725,"l":4.695,"n":631,"o":4.725,"t":"2026-10-13T19:30:00Z","v":56562,"vw":4.706165},{"c":4.705,"h":4.725,"l":4.69,"n":1619,"o":4.705,"t":"2026-10-13T19:45:00Z","v":179538,"vw":4.704857},{"c":4.7,"h":4.7,"l":4.7,"n":18,"o":4.7,"t":"2026-10-13T20:00:00Z","v":92239,"vw":4.7},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-10-13T20:30:00Z","v":100,"vw":4.7},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-14T12:30:00Z","v":1200,"vw":4.67},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-14T12:45:00Z","v":130,"vw":4.64},{"c":4.61,"h":4.64,"l":4.61,"n":2,"o":4.64,"t":"2026-10-14T13:15:00Z","v":500,"vw":4.625},{"c":4.75,"h":4.75,"l":4.62,"n":168,"o":4.62,"t":"2026-10-14T13:30:00Z","v":28842,"vw":4.648023},{"c":4.78,"h":4.78,"l":4.72,"n":143,"o":4.75,"t":"2026-10-14T13:45:00Z","v":7914,"vw":4.742589},{"c":4.725,"h":4.83,"l":4.725,"n":363,"o":4.76,"t":"2026-10-14T14:00:00Z","v":42055,"vw":4.766959},{"c":4.735,"h":4.755,"l":4.71,"n":190,"o":4.73,"t":"2026-10-14T14:15:00Z","v":12439,"vw":4.736105},{"c":4.745,"h":4.745,"l":4.704,"n":283,"o":4.73,"t":"2026-10-14T14:30:00Z","v":16350,"vw":4.723408},{"c":4.72,"h":4.755,"l":4.72,"n":213,"o":4.745,"t":"2026-10-14T14:45:00Z","v":12046,"vw":4.737874},{"c":4.71,"h":4.725,"l":4.705,"n":221,"o":4.71,"t":"2026-10-14T15:00:00Z","v":10572,"vw":4.712241},{"c":4.735,"h":4.735,"l":4.7,"n":160,"o":4.72,"t":"2026-10-14T15:15:00Z","v":8710,"vw":4.722401},{"c":4.7,"h":4.74,"l":4.7,"n":226,"o":4.734,"t":"2026-10-14T15:30:00Z","v":17484,"vw":4.718533},{"c":4.68,"h":4.7,"l":4.67,"n":159,"o":4.6999,"t":"2026-10-14T15:45:00Z","v":20511,"vw":4.694278},{"c":4.65,"h":4.675,"l":4.65,"n":160,"o":4.67,"t":"2026-10-14T16:00:00Z","v":12120,"vw":4.665609},{"c":4.635,"h":4.655,"l":4.63,"n":211,"o":4.65,"t":"2026-10-14T16:15:00Z","v":16621,"vw":4.643139},{"c":4.645,"h":4.665,"l":4.63,"n":256,"o":4.64,"t":"2026-10-14T16:30:00Z","v":21870,"vw":4.647104},{"c":4.65,"h":4.665,"l":4.64,"n":201,"o":4.65,"t":"2026-10-14T16:45:00Z","v":11759,"vw":4.650804},{"c":4.645,"h":4.6614,"l":4.64,"n":255,"o":4.655,"t":"2026-10-14T17:00:00Z","v":13530,"vw":4.651581},{"c":4.63,"h":4.645,"l":4.63,"n":194,"o":4.64,"t":"2026-10-14T17:15:00Z","v":13320,"vw":4.641454},{"c":4.64,"h":4.66,"l":4.63,"n":280,"o":4.635,"t":"2026-10-14T17:30:00Z","v":20013,"vw":4.64224},{"c":4.635,"h":4.64,"l":4.63,"n":166,"o":4.635,"t":"2026-10-14T17:45:00Z","v":11096,"vw":4.634191},{"c":4.62,"h":4.64,"l":4.62,"n":281,"o":4.64,"t":"2026-10-14T18:00:00Z","v":20298,"vw":4.629159},{"c":4.6414,"h":4.65,"l":4.62,"n":260,"o":4.6214,"t":"2026-10-14T18:15:00Z","v":21627,"vw":4.630296},{"c":4.625,"h":4.645,"l":4.6201,"n":196,"o":4.645,"t":"2026-10-14T18:30:00Z","v":15527,"vw":4.63506},{"c":4.615,"h":4.6288,"l":4.61,"n":220,"o":4.62,"t":"2026-10-14T18:45:00Z","v":14903,"vw":4.617516},{"c":4.605,"h":4.61,"l":4.59,"n":260,"o":4.61,"t":"2026-10-14T19:00:00Z","v":17942,"vw":4.600557},{"c":4.6,"h":4.615,"l":4.6,"n":322,"o":4.605,"t":"2026-10-14T19:15:00Z","v":21553,"vw":4.608137},{"c":4.555,"h":4.61,"l":4.55,"n":448,"o":4.605,"t":"2026-10-14T19:30:00Z","v":33812,"vw":4.585028},{"c":4.56,"h":4.58,"l":4.5301,"n":1500,"o":4.55,"t":"2026-10-14T19:45:00Z","v":141990,"vw":4.556631},{"c":4.55,"h":4.55,"l":4.55,"n":16,"o":4.55,"t":"2026-10-14T20:00:00Z","v":144126,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-10-14T21:45:00Z","v":100,"vw":4.55},{"c":4.5428,"h":4.5428,"l":4.5428,"n":1,"o":4.5428,"t":"2026-10-15T11:00:00Z","v":100,"vw":4.5428},{"c":4.6,"h":4.63,"l":4.5306,"n":161,"o":4.6,"t":"2026-10-15T13:30:00Z","v":14088,"vw":4.583033},{"c":4.59,"h":4.61,"l":4.545,"n":211,"o":4.61,"t":"2026-10-15T13:45:00Z","v":35988,"vw":4.572886},{"c":4.625,"h":4.64,"l":4.57,"n":427,"o":4.59,"t":"2026-10-15T14:00:00Z","v":25001,"vw":4.619788},{"c":4.575,"h":4.625,"l":4.575,"n":452,"o":4.62,"t":"2026-10-15T14:15:00Z","v":33776,"vw":4.600203},{"c":4.615,"h":4.625,"l":4.57,"n":262,"o":4.575,"t":"2026-10-15T14:30:00Z","v":14244,"vw":4.605471},{"c":4.625,"h":4.635,"l":4.61,"n":254,"o":4.62,"t":"2026-10-15T14:45:00Z","v":12665,"vw":4.621479},{"c":4.585,"h":4.635,"l":4.58,"n":302,"o":4.625,"t":"2026-10-15T15:00:00Z","v":23276,"vw":4.617032},{"c":4.615,"h":4.62,"l":4.585,"n":183,"o":4.585,"t":"2026-10-15T15:15:00Z","v":19109,"vw":4.593304},{"c":4.605,"h":4.625,"l":4.595,"n":156,"o":4.62,"t":"2026-10-15T15:30:00Z","v":12450,"vw":4.610781},{"c":4.615,"h":4.615,"l":4.595,"n":97,"o":4.6,"t":"2026-10-15T15:45:00Z","v":5987,"vw":4.606288},{"c":4.63,"h":4.65,"l":4.6,"n":354,"o":4.615,"t":"2026-10-15T16:00:00Z","v":32523,"vw":4.622666},{"c":4.63,"h":4.635,"l":4.625,"n":99,"o":4.63,"t":"2026-10-15T16:15:00Z","v":6222,"vw":4.628352},{"c":4.635,"h":4.635,"l":4.615,"n":176,"o":4.62,"t":"2026-10-15T16:30:00Z","v":14504,"vw":4.626067},{"c":4.665,"h":4.665,"l":4.63,"n":141,"o":4.635,"t":"2026-10-15T16:45:00Z","v":13957,"vw":4.64261},{"c":4.655,"h":4.665,"l":4.655,"n":135,"o":4.66,"t":"2026-10-15T17:00:00Z","v":12233,"vw":4.659778},{"c":4.645,"h":4.66,"l":4.635,"n":188,"o":4.65,"t":"2026-10-15T17:15:00Z","v":16413,"vw":4.645426},{"c":4.655,"h":4.66,"l":4.64,"n":285,"o":4.645,"t":"2026-10-15T17:30:00Z","v":27771,"vw":4.64847},{"c":4.64,"h":4.6589,"l":4.6215,"n":341,"o":4.655,"t":"2026-10-15T17:45:00Z","v":55137,"vw":4.638095},{"c":4.64,"h":4.65,"l":4.63,"n":139,"o":4.64,"t":"2026-10-15T18:00:00Z","v":8167,"vw":4.639868},{"c":4.6095,"h":4.645,"l":4.605,"n":241,"o":4.635,"t":"2026-10-15T18:15:00Z","v":15382,"vw":4.629701},{"c":4.605,"h":4.615,"l":4.595,"n":138,"o":4.605,"t":"2026-10-15T18:30:00Z","v":11463,"vw":4.605149},{"c":4.635,"h":4.635,"l":4.6,"n":167,"o":4.6,"t":"2026-10-15T18:45:00Z","v":10318,"vw":4.618263},{"c":4.65,"h":4.65,"l":4.625,"n":269,"o":4.635,"t":"2026-10-15T19:00:00Z","v":21138,"vw":4.640174},{"c":4.675,"h":4.685,"l":4.65,"n":371,"o":4.65,"t":"2026-10-15T19:15:00Z","v":41804,"vw":4.661591},{"c":4.73,"h":4.73,"l":4.675,"n":306,"o":4.68,"t":"2026-10-15T19:30:00Z","v":31711,"vw":4.707939},{"c":4.72,"h":4.755,"l":4.72,"n":1712,"o":4.73,"t":"2026-10-15T19:45:00Z","v":155686,"vw":4.73118},{"c":4.73,"h":4.73,"l":4.73,"n":15,"o":4.73,"t":"2026-10-15T20:00:00Z","v":137731,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-10-15T20:30:00Z","v":318,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-10-15T20:45:00Z","v":100,"vw":4.75},{"c":4.66,"h":4.66,"l":4.66,"n":4,"o":4.66,"t":"2026-10-15T22:45:00Z","v":176,"vw":4.66},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-10-16T11:00:00Z","v":3000,"vw":4.79},{"c":4.73,"h":4.83,"l":4.73,"n":3,"o":4.83,"t":"2026-10-16T12:15:00Z","v":944,"vw":4.761462},{"c":4.7,"h":4.82,"l":4.655,"n":178,"o":4.73,"t":"2026-10-16T13:30:00Z","v":69827,"vw":4.698647},{"c":4.645,"h":4.7,"l":4.61,"n":225,"o":4.695,"t":"2026-10-16T13:45:00Z","v":22731,"vw":4.653906},{"c":4.625,"h":4.665,"l":4.59,"n":415,"o":4.64,"t":"2026-10-16T14:00:00Z","v":33813,"vw":4.638309},{"c":4.6,"h":4.635,"l":4.59,"n":308,"o":4.63,"t":"2026-10-16T14:15:00Z","v":19871,"vw":4.609287},{"c":4.685,"h":4.685,"l":4.585,"n":328,"o":4.59,"t":"2026-10-16T14:30:00Z","v":30815,"vw":4.638704},{"c":4.66,"h":4.685,"l":4.655,"n":220,"o":4.68,"t":"2026-10-16T14:45:00Z","v":16278,"vw":4.674556},{"c":4.625,"h":4.655,"l":4.615,"n":268,"o":4.655,"t":"2026-10-16T15:00:00Z","v":22299,"vw":4.637634},{"c":4.595,"h":4.62,"l":4.58,"n":218,"o":4.62,"t":"2026-10-16T15:15:00Z","v":12396,"vw":4.601394},{"c":4.605,"h":4.615,"l":4.585,"n":323,"o":4.595,"t":"2026-10-16T15:30:00Z","v":24373,"vw":4.599834},{"c":4.575,"h":4.615,"l":4.57,"n":268,"o":4.605,"t":"2026-10-16T15:45:00Z","v":16709,"vw":4.591162},{"c":4.52,"h":4.575,"l":4.505,"n":467,"o":4.575,"t":"2026-10-16T16:00:00Z","v":46469,"vw":4.530496},{"c":4.525,"h":4.535,"l":4.505,"n":430,"o":4.515,"t":"2026-10-16T16:15:00Z","v":54944,"vw":4.522571},{"c":4.595,"h":4.61,"l":4.515,"n":473,"o":4.52,"t":"2026-10-16T16:30:00Z","v":50508,"vw":4.571541},{"c":4.585,"h":4.595,"l":4.58,"n":237,"o":4.595,"t":"2026-10-16T16:45:00Z","v":12925,"vw":4.586937},{"c":4.585,"h":4.61,"l":4.585,"n":329,"o":4.59,"t":"2026-10-16T17:00:00Z","v":19577,"vw":4.598615},{"c":4.585,"h":4.605,"l":4.585,"n":251,"o":4.5871,"t":"2026-10-16T17:15:00Z","v":17462,"vw":4.589545},{"c":4.5988,"h":4.5988,"l":4.57,"n":304,"o":4.59,"t":"2026-10-16T17:30:00Z","v":17435,"vw":4.586744},{"c":4.6,"h":4.605,"l":4.585,"n":268,"o":4.595,"t":"2026-10-16T17:45:00Z","v":17834,"vw":4.596616},{"c":4.605,"h":4.61,"l":4.585,"n":202,"o":4.595,"t":"2026-10-16T18:00:00Z","v":23580,"vw":4.595374},{"c":4.605,"h":4.61,"l":4.6,"n":232,"o":4.605,"t":"2026-10-16T18:15:00Z","v":12339,"vw":4.604774},{"c":4.575,"h":4.615,"l":4.575,"n":332,"o":4.605,"t":"2026-10-16T18:30:00Z","v":30341,"vw":4.601347},{"c":4.565,"h":4.585,"l":4.565,"n":296,"o":4.575,"t":"2026-10-16T18:45:00Z","v":27464,"vw":4.571151},{"c":4.6,"h":4.6,"l":4.55,"n":360,"o":4.565,"t":"2026-10-16T19:00:00Z","v":24805,"vw":4.570509},{"c":4.585,"h":4.61,"l":4.58,"n":534,"o":4.595,"t":"2026-10-16T19:15:00Z","v":46900,"vw":4.596147},{"c":4.565,"h":4.595,"l":4.565,"n":913,"o":4.585,"t":"2026-10-16T19:30:00Z","v":67542,"vw":4.575771},{"c":4.59,"h":4.595,"l":4.545,"n":1599,"o":4.56,"t":"2026-10-16T19:45:00Z","v":146391,"vw":4.572752},{"c":4.59,"h":4.59,"l":4.59,"n":16,"o":4.59,"t":"2026-10-16T20:00:00Z","v":71062,"vw":4.59},{"c":4.511,"h":4.511,"l":4.511,"n":1,"o":4.511,"t":"2026-10-16T22:15:00Z","v":200,"vw":4.511},{"c":4.5725,"h":4.5725,"l":4.56,"n":4,"o":4.56,"t":"2026-10-19T11:00:00Z","v":1000,"vw":4.56625},{"c":4.921,"h":4.921,"l":4.921,"n":1,"o":4.921,"t":"2026-10-19T12:30:00Z","v":100,"vw":4.921},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-10-19T12:45:00Z","v":6185,"vw":4.71},{"c":4.6231,"h":4.7,"l":4.52,"n":253,"o":4.53,"t":"2026-10-19T13:30:00Z","v":86406,"vw":4.574159},{"c":4.56,"h":4.635,"l":4.52,"n":240,"o":4.635,"t":"2026-10-19T13:45:00Z","v":26342,"vw":4.558188},{"c":4.67,"h":4.69,"l":4.55,"n":290,"o":4.55,"t":"2026-10-19T14:00:00Z","v":25958,"vw":4.639355},{"c":4.69,"h":4.7,"l":4.6704,"n":293,"o":4.675,"t":"2026-10-19T14:15:00Z","v":18811,"vw":4.68306},{"c":4.655,"h":4.695,"l":4.655,"n":331,"o":4.69,"t":"2026-10-19T14:30:00Z","v":27924,"vw":4.677358},{"c":4.665,"h":4.68,"l":4.645,"n":394,"o":4.655,"t":"2026-10-19T14:45:00Z","v":25860,"vw":4.66402},{"c":4.67,"h":4.6788,"l":4.665,"n":227,"o":4.665,"t":"2026-10-19T15:00:00Z","v":11233,"vw":4.671117},{"c":4.655,"h":4.685,"l":4.655,"n":233,"o":4.665,"t":"2026-10-19T15:15:00Z","v":14542,"vw":4.667292},{"c":4.69,"h":4.695,"l":4.655,"n":223,"o":4.66,"t":"2026-10-19T15:30:00Z","v":16735,"vw":4.682959},{"c":4.705,"h":4.71,"l":4.685,"n":188,"o":4.685,"t":"2026-10-19T15:45:00Z","v":14195,"vw":4.696277},{"c":4.7,"h":4.705,"l":4.6609,"n":364,"o":4.7,"t":"2026-10-19T16:00:00Z","v":23739,"vw":4.684691},{"c":4.675,"h":4.755,"l":4.67,"n":797,"o":4.71,"t":"2026-10-19T16:15:00Z","v":107507,"vw":4.729469},{"c":4.685,"h":4.695,"l":4.665,"n":197,"o":4.67,"t":"2026-10-19T16:30:00Z","v":14441,"vw":4.681755},{"c":4.695,"h":4.705,"l":4.665,"n":228,"o":4.68,"t":"2026-10-19T16:45:00Z","v":37238,"vw":4.687955},{"c":4.705,"h":4.71,"l":4.695,"n":87,"o":4.7,"t":"2026-10-19T17:00:00Z","v":4530,"vw":4.702486},{"c":4.725,"h":4.725,"l":4.705,"n":137,"o":4.705,"t":"2026-10-19T17:15:00Z","v":8270,"vw":4.714654},{"c":4.685,"h":4.725,"l":4.665,"n":352,"o":4.725,"t":"2026-10-19T17:30:00Z","v":40787,"vw":4.691652},{"c":4.685,"h":4.685,"l":4.67,"n":233,"o":4.685,"t":"2026-10-19T17:45:00Z","v":13716,"vw":4.679489},{"c":4.68,"h":4.695,"l":4.675,"n":194,"o":4.69,"t":"2026-10-19T18:00:00Z","v":15129,"vw":4.684807},{"c":4.675,"h":4.69,"l":4.67,"n":202,"o":4.68,"t":"2026-10-19T18:15:00Z","v":13113,"vw":4.680292},{"c":4.645,"h":4.675,"l":4.635,"n":366,"o":4.67,"t":"2026-10-19T18:30:00Z","v":29877,"vw":4.659202},{"c":4.66,"h":4.665,"l":4.645,"n":226,"o":4.645,"t":"2026-10-19T18:45:00Z","v":13332,"vw":4.655803},{"c":4.66,"h":4.665,"l":4.655,"n":225,"o":4.655,"t":"2026-10-19T19:00:00Z","v":25845,"vw":4.658561},{"c":4.7,"h":4.7,"l":4.655,"n":271,"o":4.66,"t":"2026-10-19T19:15:00Z","v":20331,"vw":4.663097},{"c":4.695,"h":4.705,"l":4.685,"n":275,"o":4.7,"t":"2026-10-19T19:30:00Z","v":18267,"vw":4.696187},{"c":4.695,"h":4.735,"l":4.67,"n":1275,"o":4.695,"t":"2026-10-19T19:45:00Z","v":111781,"vw":4.696734},{"c":4.69,"h":4.69,"l":4.69,"n":18,"o":4.69,"t":"2026-10-19T20:00:00Z","v":106489,"vw":4.69},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-19T21:45:00Z","v":150,"vw":4.78},{"c":4.78,"h":4.8,"l":4.74,"n":94,"o":4.74,"t":"2026-10-20T13:30:00Z","v":8424,"vw":4.762019},{"c":4.865,"h":4.87,"l":4.7588,"n":400,"o":4.78,"t":"2026-10-20T13:45:00Z","v":43336,"vw":4.825375},{"c":4.945,"h":4.97,"l":4.85,"n":765,"o":4.85,"t":"2026-10-20T14:00:00Z","v":111016,"vw":4.927278},{"c":4.985,"h":5,"l":4.95,"n":397,"o":4.95,"t":"2026-10-20T14:15:00Z","v":34914,"vw":4.975366},{"c":5.0552,"h":5.065,"l":4.975,"n":414,"o":4.975,"t":"2026-10-20T14:30:00Z","v":40923,"vw":5.031648},{"c":5.09,"h":5.095,"l":5.04,"n":431,"o":5.0528,"t":"2026-10-20T14:45:00Z","v":27121,"vw":5.066993},{"c":5.035,"h":5.105,"l":5.02,"n":669,"o":5.095,"t":"2026-10-20T15:00:00Z","v":66876,"vw":5.046352},{"c":5.055,"h":5.085,"l":5.03,"n":542,"o":5.035,"t":"2026-10-20T15:15:00Z","v":32791,"vw":5.062589},{"c":4.9624,"h":5.055,"l":4.96,"n":455,"o":5.055,"t":"2026-10-20T15:30:00Z","v":59551,"vw":5.004885},{"c":4.88,"h":4.96,"l":4.88,"n":651,"o":4.96,"t":"2026-10-20T15:45:00Z","v":135417,"vw":4.926506},{"c":4.865,"h":4.9,"l":4.86,"n":316,"o":4.89,"t":"2026-10-20T16:00:00Z","v":26028,"vw":4.877554},{"c":4.98,"h":4.98,"l":4.85,"n":1067,"o":4.865,"t":"2026-10-20T16:15:00Z","v":201143,"vw":4.882062},{"c":4.95,"h":4.9886,"l":4.945,"n":292,"o":4.975,"t":"2026-10-20T16:30:00Z","v":44584,"vw":4.956291},{"c":4.95,"h":4.955,"l":4.93,"n":423,"o":4.9499,"t":"2026-10-20T16:45:00Z","v":31569,"vw":4.937276},{"c":4.975,"h":4.975,"l":4.945,"n":284,"o":4.945,"t":"2026-10-20T17:00:00Z","v":12136,"vw":4.963142},{"c":4.975,"h":5.01,"l":4.945,"n":317,"o":4.97,"t":"2026-10-20T17:15:00Z","v":147670,"vw":4.956911},{"c":4.93,"h":4.975,"l":4.93,"n":448,"o":4.97,"t":"2026-10-20T17:30:00Z","v":54034,"vw":4.940412},{"c":4.92,"h":4.95,"l":4.915,"n":668,"o":4.93,"t":"2026-10-20T17:45:00Z","v":153706,"vw":4.933414},{"c":4.97,"h":4.97,"l":4.9,"n":402,"o":4.92,"t":"2026-10-20T18:00:00Z","v":191107,"vw":4.906499},{"c":4.96,"h":4.9799,"l":4.955,"n":286,"o":4.965,"t":"2026-10-20T18:15:00Z","v":21612,"vw":4.9646},{"c":4.95,"h":4.965,"l":4.94,"n":318,"o":4.96,"t":"2026-10-20T18:30:00Z","v":23834,"vw":4.949856},{"c":4.97,"h":4.975,"l":4.955,"n":377,"o":4.955,"t":"2026-10-20T18:45:00Z","v":30719,"vw":4.964179},{"c":5.025,"h":5.045,"l":4.975,"n":475,"o":4.9799,"t":"2026-10-20T19:00:00Z","v":40649,"vw":5.023121},{"c":4.99,"h":5.025,"l":4.975,"n":590,"o":5.02,"t":"2026-10-20T19:15:00Z","v":41846,"vw":4.997863},{"c":4.99,"h":5.03,"l":4.99,"n":775,"o":4.995,"t":"2026-10-20T19:30:00Z","v":45096,"vw":5.007003},{"c":4.96,"h":5.0099,"l":4.91,"n":2181,"o":4.99,"t":"2026-10-20T19:45:00Z","v":194656,"vw":4.952578},{"c":4.87,"h":4.96,"l":4.87,"n":17,"o":4.96,"t":"2026-10-20T20:00:00Z","v":100823,"vw":4.959762},{"c":5.1,"h":5.1,"l":5.02,"n":2,"o":5.02,"t":"2026-10-21T11:45:00Z","v":1600,"vw":5.06},{"c":4.96,"h":4.96,"l":4.96,"n":4,"o":4.96,"t":"2026-10-21T13:15:00Z","v":845,"vw":4.96},{"c":5.095,"h":5.1322,"l":4.95,"n":524,"o":4.96,"t":"2026-10-21T13:30:00Z","v":67507,"vw":5.06744},{"c":5.04,"h":5.12,"l":4.992,"n":886,"o":5.095,"t":"2026-10-21T13:45:00Z","v":225238,"vw":5.04352},{"c":4.995,"h":5.065,"l":4.9714,"n":679,"o":5.04,"t":"2026-10-21T14:00:00Z","v":60396,"vw":5.006222},{"c":5.0099,"h":5.03,"l":4.995,"n":669,"o":4.995,"t":"2026-10-21T14:15:00Z","v":79773,"vw":5.01673},{"c":5.015,"h":5.055,"l":4.995,"n":770,"o":5.005,"t":"2026-10-21T14:30:00Z","v":119750,"vw":5.023372},{"c":5.01,"h":5.025,"l":5,"n":481,"o":5.015,"t":"2026-10-21T14:45:00Z","v":74417,"vw":5.011904},{"c":5.09,"h":5.095,"l":4.98,"n":656,"o":5.015,"t":"2026-10-21T15:00:00Z","v":414745,"vw":5.002802},{"c":5.055,"h":5.095,"l":5.055,"n":642,"o":5.095,"t":"2026-10-21T15:15:00Z","v":53268,"vw":5.069183},{"c":5.045,"h":5.07,"l":5.025,"n":692,"o":5.055,"t":"2026-10-21T15:30:00Z","v":99642,"vw":5.039461},{"c":5.085,"h":5.115,"l":5.045,"n":482,"o":5.045,"t":"2026-10-21T15:45:00Z","v":53584,"vw":5.084665},{"c":5.085,"h":5.105,"l":5.08,"n":317,"o":5.08,"t":"2026-10-21T16:00:00Z","v":33097,"vw":5.090603},{"c":5.05,"h":5.095,"l":4.99,"n":1203,"o":5.09,"t":"2026-10-21T16:15:00Z","v":198817,"vw":5.039491},{"c":4.98,"h":5.055,"l":4.98,"n":565,"o":5.055,"t":"2026-10-21T16:30:00Z","v":84465,"vw":5.011608},{"c":5.005,"h":5.005,"l":4.97,"n":302,"o":4.98,"t":"2026-10-21T16:45:00Z","v":47814,"vw":4.983713},{"c":4.975,"h":5.005,"l":4.97,"n":482,"o":5.005,"t":"2026-10-21T17:00:00Z","v":88898,"vw":4.985811},{"c":4.93,"h":4.97,"l":4.93,"n":305,"o":4.97,"t":"2026-10-21T17:15:00Z","v":32513,"vw":4.943153},{"c":4.935,"h":4.935,"l":4.92,"n":385,"o":4.93,"t":"2026-10-21T17:30:00Z","v":27243,"vw":4.927935},{"c":4.86,"h":4.93,"l":4.86,"n":726,"o":4.93,"t":"2026-10-21T17:45:00Z","v":124757,"vw":4.89104},{"c":4.83,"h":4.875,"l":4.825,"n":930,"o":4.855,"t":"2026-10-21T18:00:00Z","v":168428,"vw":4.841085},{"c":4.835,"h":4.855,"l":4.8,"n":1195,"o":4.83,"t":"2026-10-21T18:15:00Z","v":522450,"vw":4.808463},{"c":4.8315,"h":4.835,"l":4.82,"n":354,"o":4.835,"t":"2026-10-21T18:30:00Z","v":56658,"vw":4.826398},{"c":4.85,"h":4.87,"l":4.825,"n":414,"o":4.83,"t":"2026-10-21T18:45:00Z","v":33438,"vw":4.843272},{"c":4.86,"h":4.87,"l":4.83,"n":666,"o":4.85,"t":"2026-10-21T19:00:00Z","v":98255,"vw":4.846578},{"c":4.915,"h":4.92,"l":4.86,"n":474,"o":4.86,"t":"2026-10-21T19:15:00Z","v":35282,"vw":4.887174},{"c":4.915,"h":4.94,"l":4.895,"n":779,"o":4.91,"t":"2026-10-21T19:30:00Z","v":96837,"vw":4.910757},{"c":4.915,"h":4.945,"l":4.9,"n":1698,"o":4.91,"t":"2026-10-21T19:45:00Z","v":169450,"vw":4.921344},{"c":4.915,"h":4.915,"l":4.915,"n":13,"o":4.915,"t":"2026-10-21T20:00:00Z","v":95957,"vw":4.915},{"c":4.915,"h":4.915,"l":4.915,"n":1,"o":4.915,"t":"2026-10-21T20:30:00Z","v":3298,"vw":4.915},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-21T20:45:00Z","v":100,"vw":5.01},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-22T08:00:00Z","v":1000,"vw":4.95},{"c":4.8347,"h":4.8347,"l":4.8347,"n":1,"o":4.8347,"t":"2026-10-22T10:00:00Z","v":100,"vw":4.8347},{"c":4.9117,"h":4.9117,"l":4.9117,"n":1,"o":4.9117,"t":"2026-10-22T13:15:00Z","v":600,"vw":4.9117},{"c":4.98,"h":5.01,"l":4.9,"n":218,"o":4.91,"t":"2026-10-22T13:30:00Z","v":54816,"vw":4.922034},{"c":4.925,"h":4.98,"l":4.86,"n":556,"o":4.98,"t":"2026-10-22T13:45:00Z","v":70745,"vw":4.91159},{"c":4.84,"h":4.945,"l":4.84,"n":421,"o":4.93,"t":"2026-10-22T14:00:00Z","v":35586,"vw":4.892547},{"c":4.765,"h":4.835,"l":4.765,"n":577,"o":4.83,"t":"2026-10-22T14:15:00Z","v":38471,"vw":4.811901},{"c":4.825,"h":4.825,"l":4.76,"n":462,"o":4.77,"t":"2026-10-22T14:30:00Z","v":34259,"vw":4.777478},{"c":4.85,"h":4.85,"l":4.81,"n":319,"o":4.82,"t":"2026-10-22T14:45:00Z","v":14242,"vw":4.830207},{"c":4.88,"h":4.885,"l":4.83,"n":343,"o":4.84,"t":"2026-10-22T15:00:00Z","v":20251,"vw":4.851337},{"c":4.925,"h":4.935,"l":4.89,"n":327,"o":4.89,"t":"2026-10-22T15:15:00Z","v":23026,"vw":4.919765},{"c":4.98,"h":5.055,"l":4.88,"n":1254,"o":4.925,"t":"2026-10-22T15:30:00Z","v":140909,"vw":4.976725},{"c":4.935,"h":4.98,"l":4.93,"n":319,"o":4.98,"t":"2026-10-22T15:45:00Z","v":24082,"vw":4.946447},{"c":4.93,"h":4.94,"l":4.91,"n":298,"o":4.935,"t":"2026-10-22T16:00:00Z","v":24153,"vw":4.926442},{"c":4.945,"h":4.965,"l":4.94,"n":527,"o":4.94,"t":"2026-10-22T16:15:00Z","v":35857,"vw":4.950043},{"c":4.865,"h":4.955,"l":4.855,"n":395,"o":4.95,"t":"2026-10-22T16:30:00Z","v":23375,"vw":4.90478},{"c":4.86,"h":4.87,"l":4.825,"n":475,"o":4.87,"t":"2026-10-22T16:45:00Z","v":26909,"vw":4.849398},{"c":4.8312,"h":4.865,"l":4.81,"n":346,"o":4.86,"t":"2026-10-22T17:00:00Z","v":19233,"vw":4.833497},{"c":4.805,"h":4.845,"l":4.795,"n":251,"o":4.83,"t":"2026-10-22T17:15:00Z","v":14901,"vw":4.822773},{"c":4.84,"h":4.84,"l":4.8,"n":358,"o":4.805,"t":"2026-10-22T17:30:00Z","v":21634,"vw":4.818745},{"c":4.815,"h":4.845,"l":4.815,"n":526,"o":4.83,"t":"2026-10-22T17:45:00Z","v":29695,"vw":4.827364},{"c":4.795,"h":4.825,"l":4.795,"n":402,"o":4.815,"t":"2026-10-22T18:00:00Z","v":22234,"vw":4.812538},{"c":4.805,"h":4.825,"l":4.8,"n":391,"o":4.8,"t":"2026-10-22T18:15:00Z","v":12769,"vw":4.811635},{"c":4.79,"h":4.8,"l":4.775,"n":394,"o":4.8,"t":"2026-10-22T18:30:00Z","v":19971,"vw":4.785124},{"c":4.79,"h":4.795,"l":4.775,"n":438,"o":4.78,"t":"2026-10-22T18:45:00Z","v":22385,"vw":4.786954},{"c":4.775,"h":4.785,"l":4.76,"n":369,"o":4.78,"t":"2026-10-22T19:00:00Z","v":24352,"vw":4.77396},{"c":4.765,"h":4.79,"l":4.755,"n":485,"o":4.78,"t":"2026-10-22T19:15:00Z","v":24602,"vw":4.772121},{"c":4.715,"h":4.765,"l":4.71,"n":611,"o":4.76,"t":"2026-10-22T19:30:00Z","v":56640,"vw":4.731377},{"c":4.775,"h":4.78,"l":4.71,"n":1470,"o":4.71,"t":"2026-10-22T19:45:00Z","v":114764,"vw":4.740853},{"c":4.87,"h":4.87,"l":4.78,"n":9,"o":4.78,"t":"2026-10-22T20:00:00Z","v":369112,"vw":4.780398},{"c":4.8693,"h":4.8693,"l":4.8693,"n":1,"o":4.8693,"t":"2026-10-22T20:15:00Z","v":285,"vw":4.8693},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-22T20:30:00Z","v":4472,"vw":4.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.5,"premium":0.5196542715696124,"strike":4.792920987691902,"iv":0.9615090892054604,"gamma":0.3573805912069841,"theta":-0.007910349494834889,"vega":0.005174815172732041,"rho":0.0014700337172644734,"breakevenPct":11.141741825554686},{"delta":0.55,"premium":0.8025819918742818,"strike":4.491934051197573,"iv":1.246551370027351,"gamma":0.3166547063334144,"theta":-0.008797485388490253,"vega":0.004847511644726284,"rho":0.001437386548269043,"breakevenPct":10.763933955478121},{"delta":0.6,"premium":1.0855097121789508,"strike":4.190947114703244,"iv":1.5315936508492412,"gamma":0.27592882145984476,"theta":-0.009684621282145613,"vega":0.0045202081167205295,"rho":0.0014047393792736124,"breakevenPct":10.386126085401557},{"delta":0.65,"premium":1.36843743248362,"strike":3.8899601782089146,"iv":1.8166359316711316,"gamma":0.23520293658627509,"theta":-0.010571757175800977,"vega":0.004192904588714773,"rho":0.0013720922102781817,"breakevenPct":10.008318215324993},{"delta":0.7,"premium":1.6513651527882889,"strike":3.5889732417145863,"iv":2.1016782124930216,"gamma":0.19447705171270546,"theta":-0.011458893069456338,"vega":0.0038656010607090183,"rho":0.0013394450412827512,"breakevenPct":9.630510345248428},{"delta":0.75,"premium":1.9342928730929583,"strike":3.2879863052202567,"iv":2.386720493314912,"gamma":0.15375116683913576,"theta":-0.0123460289631117,"vega":0.003538297532703262,"rho":0.0013067978722873207,"breakevenPct":9.252702475171864},{"delta":0.8,"premium":2.217220593397628,"strike":2.9869993687259275,"iv":2.671762774136803,"gamma":0.11302528196556605,"theta":-0.013233164856767066,"vega":0.003210994004697506,"rho":0.00127415070329189,"breakevenPct":8.8748946050953},{"delta":0.85,"premium":2.500148313702297,"strike":2.686012432231599,"iv":2.956805054958693,"gamma":0.07229939709199645,"theta":-0.014120300750422424,"vega":0.0028836904766917507,"rho":0.0012415035342964594,"breakevenPct":8.497086735018735}],"put":[{"delta":0.15,"premium":0.9149520214133162,"strike":2.659308993575835,"iv":4.85990582641473,"gamma":0.06240087020894079,"theta":-0.02277794881089828,"vega":0.002868027897800549,"rho":-0.001298676052455933,"breakevenPct":63.50717631459165},{"delta":0.2,"premium":0.8555710226341053,"strike":2.92922262439043,"iv":4.359674527243289,"gamma":0.1191812126663969,"theta":-0.020658720396357425,"vega":0.0031484674852312977,"rho":-0.0014455862459281513,"breakevenPct":56.61816732727355},{"delta":0.25,"premium":0.7961900238548946,"strike":3.1991362552050244,"iv":3.859443228071849,"gamma":0.17596155512385298,"theta":-0.01853949198181657,"vega":0.0034289070726620462,"rho":-0.0015924964394003697,"breakevenPct":49.72915833995544},{"delta":0.3,"premium":0.7368090250756838,"strike":3.469049886019619,"iv":3.359211928900409,"gamma":0.23274189758130906,"theta":-0.01642026356727572,"vega":0.0037093466600927943,"rho":-0.001739406632872588,"breakevenPct":42.84014935263734},{"delta":0.35,"premium":0.6774280262964729,"strike":3.7389635168342137,"iv":2.8589806297289693,"gamma":0.28952224003876514,"theta":-0.014301035152734868,"vega":0.003989786247523543,"rho":-0.0018863168263448065,"breakevenPct":35.95114036531923},{"delta":0.4,"premium":0.618047027517262,"strike":4.008877147648809,"iv":2.3587493305575284,"gamma":0.34630258249622126,"theta":-0.012181806738194013,"vega":0.004270225834954292,"rho":-0.002033227019817025,"breakevenPct":29.062131378001126},{"delta":0.45,"premium":0.5586660287380513,"strike":4.278790778463403,"iv":1.858518031386089,"gamma":0.4030829249536773,"theta":-0.01006257832365316,"vega":0.00455066542238504,"rho":-0.0021801372132892434,"breakevenPct":22.173122390683027},{"delta":0.5,"premium":0.49928502995884044,"strike":4.548704409277997,"iv":1.3582867322146486,"gamma":0.4598632674111334,"theta":-0.007943349909112309,"vega":0.004831105009815788,"rho":-0.002327047406761462,"breakevenPct":15.28411340336492},{"delta":0.55,"premium":0.4399040311796295,"strike":4.818618040092593,"iv":0.8580554330432077,"gamma":0.5166436098685896,"theta":-0.005824121494571451,"vega":0.005111544597246538,"rho":-0.00247395760023368,"breakevenPct":8.395104416046806},{"delta":0.6,"premium":0.6799838580378582,"strike":5.269215248113325,"iv":0.6588814420303526,"gamma":0.5096210476001186,"theta":-0.005306785931944857,"vega":0.0052037623617752935,"rho":-0.002856052514188925,"breakevenPct":3.990975103023715},{"delta":0.65,"premium":1.5335931813240138,"strike":6.0899934435807825,"iv":1.0765077896838675,"gamma":0.3718803390638946,"theta":-0.008071377187874304,"vega":0.004910354928163383,"rho":-0.0037199892944996403,"breakevenPct":4.677818781239158},{"delta":0.7,"premium":2.3872025046101677,"strike":6.910771639048238,"iv":1.4941341373373813,"gamma":0.2341396305276709,"theta":-0.010835968443803745,"vega":0.004616947494551473,"rho":-0.0045839260748103535,"breakevenPct":5.3646624594546}]},"raw":{"call":[{"delta":0.5,"premium":0.5196542715696124,"strike":4.792920987691902,"iv":0.9615090892054604,"gamma":0.3573805912069841,"theta":-0.007910349494834889,"vega":0.005174815172732041,"rho":0.0014700337172644734,"breakevenPct":11.141741825554686},{"delta":0.55,"premium":0.8025819918742818,"strike":4.491934051197573,"iv":1.246551370027351,"gamma":0.3166547063334144,"theta":-0.008797485388490253,"vega":0.004847511644726284,"rho":0.001437386548269043,"breakevenPct":10.763933955478121},{"delta":0.6,"premium":1.0855097121789508,"strike":4.190947114703244,"iv":1.5315936508492412,"gamma":0.27592882145984476,"theta":-0.009684621282145613,"vega":0.0045202081167205295,"rho":0.0014047393792736124,"breakevenPct":10.386126085401557},{"delta":0.65,"premium":1.36843743248362,"strike":3.8899601782089146,"iv":1.8166359316711316,"gamma":0.23520293658627509,"theta":-0.010571757175800977,"vega":0.004192904588714773,"rho":0.0013720922102781817,"breakevenPct":10.008318215324993},{"delta":0.7,"premium":1.6513651527882889,"strike":3.5889732417145863,"iv":2.1016782124930216,"gamma":0.19447705171270546,"theta":-0.011458893069456338,"vega":0.0038656010607090183,"rho":0.0013394450412827512,"breakevenPct":9.630510345248428},{"delta":0.75,"premium":1.9342928730929583,"strike":3.2879863052202567,"iv":2.386720493314912,"gamma":0.15375116683913576,"theta":-0.0123460289631117,"vega":0.003538297532703262,"rho":0.0013067978722873207,"breakevenPct":9.252702475171864},{"delta":0.8,"premium":2.217220593397628,"strike":2.9869993687259275,"iv":2.671762774136803,"gamma":0.11302528196556605,"theta":-0.013233164856767066,"vega":0.003210994004697506,"rho":0.00127415070329189,"breakevenPct":8.8748946050953},{"delta":0.85,"premium":2.500148313702297,"strike":2.686012432231599,"iv":2.956805054958693,"gamma":0.07229939709199645,"theta":-0.014120300750422424,"vega":0.0028836904766917507,"rho":0.0012415035342964594,"breakevenPct":8.497086735018735}],"put":[{"delta":0.15,"premium":0.9149520214133162,"strike":2.659308993575835,"iv":4.85990582641473,"gamma":0.06240087020894079,"theta":-0.02277794881089828,"vega":0.002868027897800549,"rho":-0.001298676052455933,"breakevenPct":63.50717631459165},{"delta":0.2,"premium":0.8555710226341053,"strike":2.92922262439043,"iv":4.359674527243289,"gamma":0.1191812126663969,"theta":-0.020658720396357425,"vega":0.0031484674852312977,"rho":-0.0014455862459281513,"breakevenPct":56.61816732727355},{"delta":0.25,"premium":0.7961900238548946,"strike":3.1991362552050244,"iv":3.859443228071849,"gamma":0.17596155512385298,"theta":-0.01853949198181657,"vega":0.0034289070726620462,"rho":-0.0015924964394003697,"breakevenPct":49.72915833995544},{"delta":0.3,"premium":0.7368090250756838,"strike":3.469049886019619,"iv":3.359211928900409,"gamma":0.23274189758130906,"theta":-0.01642026356727572,"vega":0.0037093466600927943,"rho":-0.001739406632872588,"breakevenPct":42.84014935263734},{"delta":0.35,"premium":0.6774280262964729,"strike":3.7389635168342137,"iv":2.8589806297289693,"gamma":0.28952224003876514,"theta":-0.014301035152734868,"vega":0.003989786247523543,"rho":-0.0018863168263448065,"breakevenPct":35.95114036531923},{"delta":0.4,"premium":0.618047027517262,"strike":4.008877147648809,"iv":2.3587493305575284,"gamma":0.34630258249622126,"theta":-0.012181806738194013,"vega":0.004270225834954292,"rho":-0.002033227019817025,"breakevenPct":29.062131378001126},{"delta":0.45,"premium":0.5586660287380513,"strike":4.278790778463403,"iv":1.858518031386089,"gamma":0.4030829249536773,"theta":-0.01006257832365316,"vega":0.00455066542238504,"rho":-0.0021801372132892434,"breakevenPct":22.173122390683027},{"delta":0.5,"premium":0.49928502995884044,"strike":4.548704409277997,"iv":1.3582867322146486,"gamma":0.4598632674111334,"theta":-0.007943349909112309,"vega":0.004831105009815788,"rho":-0.002327047406761462,"breakevenPct":15.28411340336492},{"delta":0.55,"premium":0.4399040311796295,"strike":4.818618040092593,"iv":0.8580554330432077,"gamma":0.5166436098685896,"theta":-0.005824121494571451,"vega":0.005111544597246538,"rho":-0.00247395760023368,"breakevenPct":8.395104416046806},{"delta":0.6,"premium":0.6799838580378582,"strike":5.269215248113325,"iv":0.6588814420303526,"gamma":0.5096210476001186,"theta":-0.005306785931944857,"vega":0.0052037623617752935,"rho":-0.002856052514188925,"breakevenPct":3.990975103023715},{"delta":0.65,"premium":1.5335931813240138,"strike":6.0899934435807825,"iv":1.0765077896838675,"gamma":0.3718803390638946,"theta":-0.008071377187874304,"vega":0.004910354928163383,"rho":-0.0037199892944996403,"breakevenPct":4.677818781239158},{"delta":0.7,"premium":2.3872025046101677,"strike":6.910771639048238,"iv":1.4941341373373813,"gamma":0.2341396305276709,"theta":-0.010835968443803745,"vega":0.004616947494551473,"rho":-0.0045839260748103535,"breakevenPct":5.3646624594546}]}},"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"}}