{"symbol":"PTLO","url":"https://intraalpha.com/companies/PTLO","capturedAt":"2026-10-22T23:00:55.821Z","state":"partial","quote":{"symbol":"PTLO","last_price":4.49,"prev_close":4.32,"regular_close":4.51,"change":0.17,"change_pct":3.9352,"regular_change":0.19,"regular_change_pct":4.3981,"extended_change":-0.02,"extended_change_pct":-0.4435,"bid":4.42,"ask":4.51,"bid_size":100,"ask_size":1000,"volume":1085201,"vwap":4.44365,"open":4.33,"high":4.52,"low":4.3,"close":4.51,"trade_count":8618,"last_trade_at":"2026-10-22T22:00:13.024324955Z","last_quote_at":"2026-10-22T22:57:49.994122684Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:53.92259495-04:00","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":"2026-10-22T19:49:59.291Z","bars":[{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-15T12:30:00Z","v":280,"vw":4.6},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-15T12:50:00Z","v":502,"vw":4.67},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-15T13:00:00Z","v":812,"vw":4.69},{"c":4.765,"h":4.81,"l":4.63,"n":658,"o":4.63,"t":"2026-10-15T13:30:00Z","v":94018,"vw":4.735405},{"c":4.744,"h":4.769,"l":4.73,"n":64,"o":4.769,"t":"2026-10-15T13:35:00Z","v":6089,"vw":4.746034},{"c":4.749,"h":4.77,"l":4.73,"n":143,"o":4.731,"t":"2026-10-15T13:40:00Z","v":20221,"vw":4.745802},{"c":4.689,"h":4.76,"l":4.674,"n":169,"o":4.75,"t":"2026-10-15T13:45:00Z","v":17888,"vw":4.72575},{"c":4.6901,"h":4.695,"l":4.68,"n":133,"o":4.69,"t":"2026-10-15T13:50:00Z","v":13799,"vw":4.687751},{"c":4.7501,"h":4.79,"l":4.685,"n":459,"o":4.69,"t":"2026-10-15T13:55:00Z","v":65320,"vw":4.747702},{"c":4.74,"h":4.76,"l":4.715,"n":343,"o":4.75,"t":"2026-10-15T14:00:00Z","v":74375,"vw":4.741792},{"c":4.745,"h":4.77,"l":4.725,"n":324,"o":4.745,"t":"2026-10-15T14:05:00Z","v":64808,"vw":4.744633},{"c":4.765,"h":4.765,"l":4.7412,"n":125,"o":4.75,"t":"2026-10-15T14:10:00Z","v":13057,"vw":4.751902},{"c":4.74,"h":4.77,"l":4.7347,"n":152,"o":4.765,"t":"2026-10-15T14:15:00Z","v":15945,"vw":4.752718},{"c":4.7389,"h":4.745,"l":4.735,"n":76,"o":4.735,"t":"2026-10-15T14:20:00Z","v":5214,"vw":4.740083},{"c":4.745,"h":4.755,"l":4.73,"n":230,"o":4.735,"t":"2026-10-15T14:25:00Z","v":22189,"vw":4.745809},{"c":4.76,"h":4.79,"l":4.745,"n":277,"o":4.75,"t":"2026-10-15T14:30:00Z","v":43041,"vw":4.774872},{"c":4.7618,"h":4.78,"l":4.7618,"n":109,"o":4.77,"t":"2026-10-15T14:35:00Z","v":8865,"vw":4.772456},{"c":4.765,"h":4.78,"l":4.755,"n":185,"o":4.765,"t":"2026-10-15T14:40:00Z","v":19958,"vw":4.763531},{"c":4.7901,"h":4.7901,"l":4.775,"n":170,"o":4.78,"t":"2026-10-15T14:45:00Z","v":13037,"vw":4.783327},{"c":4.81,"h":4.81,"l":4.7901,"n":170,"o":4.8,"t":"2026-10-15T14:50:00Z","v":18792,"vw":4.800032},{"c":4.7997,"h":4.81,"l":4.78,"n":309,"o":4.805,"t":"2026-10-15T14:55:00Z","v":36132,"vw":4.795075},{"c":4.825,"h":4.825,"l":4.8,"n":215,"o":4.8,"t":"2026-10-15T15:00:00Z","v":25834,"vw":4.815078},{"c":4.81,"h":4.835,"l":4.75,"n":957,"o":4.825,"t":"2026-10-15T15:05:00Z","v":188511,"vw":4.77774},{"c":4.79,"h":4.835,"l":4.79,"n":283,"o":4.81,"t":"2026-10-15T15:10:00Z","v":47031,"vw":4.816258},{"c":4.82,"h":4.83,"l":4.785,"n":374,"o":4.79,"t":"2026-10-15T15:15:00Z","v":51994,"vw":4.808045},{"c":4.82,"h":4.83,"l":4.82,"n":163,"o":4.8201,"t":"2026-10-15T15:20:00Z","v":16105,"vw":4.822566},{"c":4.855,"h":4.87,"l":4.82,"n":785,"o":4.82,"t":"2026-10-15T15:25:00Z","v":166483,"vw":4.837437},{"c":4.835,"h":4.855,"l":4.8301,"n":145,"o":4.855,"t":"2026-10-15T15:30:00Z","v":12414,"vw":4.847317},{"c":4.825,"h":4.84,"l":4.815,"n":277,"o":4.835,"t":"2026-10-15T15:35:00Z","v":28245,"vw":4.826481},{"c":4.8,"h":4.825,"l":4.8,"n":161,"o":4.825,"t":"2026-10-15T15:40:00Z","v":20067,"vw":4.813073},{"c":4.8,"h":4.8001,"l":4.78,"n":193,"o":4.8,"t":"2026-10-15T15:45:00Z","v":16324,"vw":4.795684},{"c":4.815,"h":4.815,"l":4.805,"n":35,"o":4.805,"t":"2026-10-15T15:50:00Z","v":6688,"vw":4.813505},{"c":4.825,"h":4.835,"l":4.81,"n":185,"o":4.81,"t":"2026-10-15T15:55:00Z","v":19060,"vw":4.82298},{"c":4.81,"h":4.825,"l":4.81,"n":112,"o":4.825,"t":"2026-10-15T16:00:00Z","v":8930,"vw":4.816377},{"c":4.805,"h":4.815,"l":4.8001,"n":142,"o":4.8139,"t":"2026-10-15T16:05:00Z","v":15819,"vw":4.809156},{"c":4.815,"h":4.82,"l":4.805,"n":248,"o":4.805,"t":"2026-10-15T16:10:00Z","v":57894,"vw":4.818196},{"c":4.825,"h":4.825,"l":4.815,"n":258,"o":4.815,"t":"2026-10-15T16:15:00Z","v":30481,"vw":4.817858},{"c":4.82,"h":4.835,"l":4.795,"n":306,"o":4.825,"t":"2026-10-15T16:20:00Z","v":69220,"vw":4.820354},{"c":4.825,"h":4.83,"l":4.81,"n":123,"o":4.825,"t":"2026-10-15T16:25:00Z","v":16510,"vw":4.822753},{"c":4.835,"h":4.84,"l":4.815,"n":190,"o":4.825,"t":"2026-10-15T16:30:00Z","v":21139,"vw":4.824268},{"c":4.855,"h":4.855,"l":4.8333,"n":332,"o":4.835,"t":"2026-10-15T16:35:00Z","v":45302,"vw":4.84208},{"c":4.855,"h":4.865,"l":4.845,"n":136,"o":4.855,"t":"2026-10-15T16:40:00Z","v":17454,"vw":4.856732},{"c":4.805,"h":4.855,"l":4.805,"n":177,"o":4.855,"t":"2026-10-15T16:45:00Z","v":18349,"vw":4.820591},{"c":4.805,"h":4.81,"l":4.8,"n":150,"o":4.805,"t":"2026-10-15T16:50:00Z","v":13733,"vw":4.805305},{"c":4.815,"h":4.82,"l":4.805,"n":150,"o":4.805,"t":"2026-10-15T16:55:00Z","v":11421,"vw":4.815963},{"c":4.82,"h":4.835,"l":4.814,"n":222,"o":4.814,"t":"2026-10-15T17:00:00Z","v":22778,"vw":4.826572},{"c":4.815,"h":4.825,"l":4.81,"n":40,"o":4.825,"t":"2026-10-15T17:05:00Z","v":2785,"vw":4.817494},{"c":4.795,"h":4.82,"l":4.79,"n":114,"o":4.8112,"t":"2026-10-15T17:10:00Z","v":30891,"vw":4.796485},{"c":4.8,"h":4.8,"l":4.79,"n":110,"o":4.795,"t":"2026-10-15T17:15:00Z","v":6583,"vw":4.793918},{"c":4.8,"h":4.81,"l":4.79,"n":222,"o":4.795,"t":"2026-10-15T17:20:00Z","v":40261,"vw":4.798961},{"c":4.7866,"h":4.8,"l":4.785,"n":101,"o":4.8,"t":"2026-10-15T17:25:00Z","v":15595,"vw":4.793468},{"c":4.791,"h":4.8,"l":4.784,"n":115,"o":4.7899,"t":"2026-10-15T17:30:00Z","v":5080,"vw":4.791925},{"c":4.79,"h":4.8,"l":4.79,"n":135,"o":4.795,"t":"2026-10-15T17:35:00Z","v":6466,"vw":4.793368},{"c":4.805,"h":4.805,"l":4.79,"n":231,"o":4.795,"t":"2026-10-15T17:40:00Z","v":17113,"vw":4.798021},{"c":4.795,"h":4.8199,"l":4.79,"n":391,"o":4.81,"t":"2026-10-15T17:45:00Z","v":42270,"vw":4.805445},{"c":4.805,"h":4.805,"l":4.79,"n":132,"o":4.795,"t":"2026-10-15T17:50:00Z","v":23619,"vw":4.793838},{"c":4.81,"h":4.815,"l":4.8,"n":109,"o":4.805,"t":"2026-10-15T17:55:00Z","v":7104,"vw":4.806489},{"c":4.82,"h":4.825,"l":4.815,"n":205,"o":4.8199,"t":"2026-10-15T18:00:00Z","v":16832,"vw":4.820586},{"c":4.8,"h":4.82,"l":4.8,"n":143,"o":4.82,"t":"2026-10-15T18:05:00Z","v":12090,"vw":4.806476},{"c":4.8077,"h":4.81,"l":4.8,"n":74,"o":4.8,"t":"2026-10-15T18:10:00Z","v":4239,"vw":4.802071},{"c":4.81,"h":4.81,"l":4.805,"n":43,"o":4.805,"t":"2026-10-15T18:15:00Z","v":1844,"vw":4.805769},{"c":4.805,"h":4.815,"l":4.805,"n":133,"o":4.81,"t":"2026-10-15T18:20:00Z","v":9713,"vw":4.811494},{"c":4.795,"h":4.805,"l":4.795,"n":158,"o":4.805,"t":"2026-10-15T18:25:00Z","v":8782,"vw":4.800766},{"c":4.825,"h":4.83,"l":4.795,"n":517,"o":4.795,"t":"2026-10-15T18:30:00Z","v":56956,"vw":4.809052},{"c":4.825,"h":4.825,"l":4.815,"n":213,"o":4.825,"t":"2026-10-15T18:35:00Z","v":18350,"vw":4.821302},{"c":4.81,"h":4.82,"l":4.81,"n":130,"o":4.82,"t":"2026-10-15T18:40:00Z","v":15683,"vw":4.817425},{"c":4.83,"h":4.83,"l":4.81,"n":227,"o":4.82,"t":"2026-10-15T18:45:00Z","v":31701,"vw":4.818167},{"c":4.825,"h":4.835,"l":4.815,"n":195,"o":4.825,"t":"2026-10-15T18:50:00Z","v":27188,"vw":4.824718},{"c":4.82,"h":4.83,"l":4.82,"n":65,"o":4.825,"t":"2026-10-15T18:55:00Z","v":4687,"vw":4.822598},{"c":4.825,"h":4.8257,"l":4.82,"n":123,"o":4.825,"t":"2026-10-15T19:00:00Z","v":14463,"vw":4.823869},{"c":4.815,"h":4.825,"l":4.81,"n":250,"o":4.825,"t":"2026-10-15T19:05:00Z","v":31625,"vw":4.819716},{"c":4.82,"h":4.82,"l":4.815,"n":204,"o":4.815,"t":"2026-10-15T19:10:00Z","v":11368,"vw":4.818774},{"c":4.835,"h":4.835,"l":4.81,"n":260,"o":4.8199,"t":"2026-10-15T19:15:00Z","v":37812,"vw":4.829674},{"c":4.825,"h":4.835,"l":4.825,"n":144,"o":4.835,"t":"2026-10-15T19:20:00Z","v":13823,"vw":4.830959},{"c":4.825,"h":4.83,"l":4.82,"n":121,"o":4.825,"t":"2026-10-15T19:25:00Z","v":7744,"vw":4.824957},{"c":4.835,"h":4.84,"l":4.825,"n":147,"o":4.825,"t":"2026-10-15T19:30:00Z","v":12303,"vw":4.83065},{"c":4.835,"h":4.84,"l":4.825,"n":235,"o":4.835,"t":"2026-10-15T19:35:00Z","v":25523,"vw":4.831158},{"c":4.825,"h":4.845,"l":4.82,"n":247,"o":4.8388,"t":"2026-10-15T19:40:00Z","v":46616,"vw":4.831563},{"c":4.81,"h":4.835,"l":4.792,"n":281,"o":4.83,"t":"2026-10-15T19:45:00Z","v":39832,"vw":4.810644},{"c":4.795,"h":4.81,"l":4.795,"n":295,"o":4.805,"t":"2026-10-15T19:50:00Z","v":30551,"vw":4.801455},{"c":4.7801,"h":4.81,"l":4.775,"n":1023,"o":4.79,"t":"2026-10-15T19:55:00Z","v":128641,"vw":4.793288},{"c":4.85,"h":4.85,"l":4.79,"n":10,"o":4.79,"t":"2026-10-15T20:00:00Z","v":85361,"vw":4.790173},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-15T20:25:00Z","v":100,"vw":4.78},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-15T22:30:00Z","v":395,"vw":4.69},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-16T08:05:00Z","v":1987,"vw":4.79},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-10-16T13:25:00Z","v":212,"vw":4.81},{"c":4.855,"h":4.855,"l":4.78,"n":364,"o":4.82,"t":"2026-10-16T13:30:00Z","v":53226,"vw":4.815789},{"c":4.8701,"h":4.8801,"l":4.8503,"n":202,"o":4.8503,"t":"2026-10-16T13:35:00Z","v":36892,"vw":4.869748},{"c":4.915,"h":4.915,"l":4.88,"n":198,"o":4.88,"t":"2026-10-16T13:40:00Z","v":35724,"vw":4.89727},{"c":4.95,"h":4.97,"l":4.915,"n":152,"o":4.915,"t":"2026-10-16T13:45:00Z","v":30283,"vw":4.942788},{"c":4.95,"h":4.98,"l":4.95,"n":119,"o":4.95,"t":"2026-10-16T13:50:00Z","v":16611,"vw":4.960652},{"c":4.905,"h":4.95,"l":4.905,"n":109,"o":4.95,"t":"2026-10-16T13:55:00Z","v":14424,"vw":4.924472},{"c":4.84,"h":4.9,"l":4.84,"n":296,"o":4.9,"t":"2026-10-16T14:00:00Z","v":33111,"vw":4.877042},{"c":4.8301,"h":4.855,"l":4.82,"n":103,"o":4.845,"t":"2026-10-16T14:05:00Z","v":7606,"vw":4.838563},{"c":4.805,"h":4.825,"l":4.805,"n":121,"o":4.82,"t":"2026-10-16T14:10:00Z","v":8474,"vw":4.817715},{"c":4.79,"h":4.815,"l":4.79,"n":62,"o":4.81,"t":"2026-10-16T14:15:00Z","v":5194,"vw":4.79866},{"c":4.795,"h":4.795,"l":4.7845,"n":99,"o":4.79,"t":"2026-10-16T14:20:00Z","v":12860,"vw":4.789038},{"c":4.8,"h":4.8,"l":4.79,"n":121,"o":4.7999,"t":"2026-10-16T14:25:00Z","v":5834,"vw":4.795214},{"c":4.815,"h":4.82,"l":4.8,"n":57,"o":4.805,"t":"2026-10-16T14:30:00Z","v":4854,"vw":4.810166},{"c":4.815,"h":4.815,"l":4.81,"n":47,"o":4.815,"t":"2026-10-16T14:35:00Z","v":4702,"vw":4.813489},{"c":4.8197,"h":4.8197,"l":4.8,"n":119,"o":4.815,"t":"2026-10-16T14:40:00Z","v":17552,"vw":4.812867},{"c":4.83,"h":4.86,"l":4.815,"n":212,"o":4.815,"t":"2026-10-16T14:45:00Z","v":32398,"vw":4.844275},{"c":4.815,"h":4.83,"l":4.81,"n":64,"o":4.825,"t":"2026-10-16T14:50:00Z","v":5401,"vw":4.822025},{"c":4.829,"h":4.829,"l":4.81,"n":48,"o":4.8113,"t":"2026-10-16T14:55:00Z","v":6815,"vw":4.820286},{"c":4.82,"h":4.8299,"l":4.815,"n":81,"o":4.825,"t":"2026-10-16T15:00:00Z","v":10154,"vw":4.823034},{"c":4.825,"h":4.83,"l":4.815,"n":63,"o":4.82,"t":"2026-10-16T15:05:00Z","v":6143,"vw":4.825436},{"c":4.88,"h":4.885,"l":4.815,"n":426,"o":4.825,"t":"2026-10-16T15:10:00Z","v":67469,"vw":4.846431},{"c":4.895,"h":4.895,"l":4.875,"n":103,"o":4.885,"t":"2026-10-16T15:15:00Z","v":12096,"vw":4.885082},{"c":4.915,"h":4.9201,"l":4.89,"n":207,"o":4.895,"t":"2026-10-16T15:20:00Z","v":49205,"vw":4.905094},{"c":4.895,"h":4.915,"l":4.895,"n":133,"o":4.915,"t":"2026-10-16T15:25:00Z","v":17660,"vw":4.90433},{"c":4.905,"h":4.905,"l":4.895,"n":58,"o":4.895,"t":"2026-10-16T15:30:00Z","v":5936,"vw":4.900496},{"c":4.905,"h":4.91,"l":4.895,"n":200,"o":4.905,"t":"2026-10-16T15:35:00Z","v":37661,"vw":4.900815},{"c":4.89,"h":4.905,"l":4.89,"n":53,"o":4.9,"t":"2026-10-16T15:40:00Z","v":4737,"vw":4.897686},{"c":4.9,"h":4.9,"l":4.89,"n":38,"o":4.895,"t":"2026-10-16T15:45:00Z","v":3053,"vw":4.895833},{"c":4.8714,"h":4.895,"l":4.87,"n":117,"o":4.895,"t":"2026-10-16T15:50:00Z","v":12176,"vw":4.877747},{"c":4.845,"h":4.87,"l":4.84,"n":262,"o":4.87,"t":"2026-10-16T15:55:00Z","v":59222,"vw":4.851509},{"c":4.835,"h":4.845,"l":4.81,"n":410,"o":4.845,"t":"2026-10-16T16:00:00Z","v":67884,"vw":4.831793},{"c":4.825,"h":4.84,"l":4.825,"n":108,"o":4.835,"t":"2026-10-16T16:05:00Z","v":19850,"vw":4.828005},{"c":4.795,"h":4.83,"l":4.79,"n":518,"o":4.825,"t":"2026-10-16T16:10:00Z","v":86467,"vw":4.807947},{"c":4.775,"h":4.8,"l":4.77,"n":307,"o":4.8,"t":"2026-10-16T16:15:00Z","v":69640,"vw":4.779514},{"c":4.7613,"h":4.775,"l":4.76,"n":168,"o":4.775,"t":"2026-10-16T16:20:00Z","v":15603,"vw":4.771053},{"c":4.735,"h":4.77,"l":4.735,"n":170,"o":4.765,"t":"2026-10-16T16:25:00Z","v":30118,"vw":4.753396},{"c":4.73,"h":4.735,"l":4.725,"n":97,"o":4.735,"t":"2026-10-16T16:30:00Z","v":7688,"vw":4.731421},{"c":4.755,"h":4.765,"l":4.725,"n":143,"o":4.735,"t":"2026-10-16T16:35:00Z","v":24453,"vw":4.750676},{"c":4.735,"h":4.755,"l":4.73,"n":64,"o":4.755,"t":"2026-10-16T16:40:00Z","v":5002,"vw":4.741991},{"c":4.725,"h":4.74,"l":4.72,"n":132,"o":4.735,"t":"2026-10-16T16:45:00Z","v":6183,"vw":4.731036},{"c":4.725,"h":4.725,"l":4.72,"n":35,"o":4.72,"t":"2026-10-16T16:50:00Z","v":11926,"vw":4.724567},{"c":4.715,"h":4.725,"l":4.71,"n":71,"o":4.725,"t":"2026-10-16T16:55:00Z","v":21178,"vw":4.719776},{"c":4.665,"h":4.715,"l":4.645,"n":493,"o":4.715,"t":"2026-10-16T17:00:00Z","v":117508,"vw":4.66315},{"c":4.665,"h":4.665,"l":4.655,"n":89,"o":4.665,"t":"2026-10-16T17:05:00Z","v":20139,"vw":4.661991},{"c":4.67,"h":4.675,"l":4.66,"n":58,"o":4.665,"t":"2026-10-16T17:10:00Z","v":6869,"vw":4.667609},{"c":4.66,"h":4.675,"l":4.66,"n":134,"o":4.675,"t":"2026-10-16T17:15:00Z","v":16650,"vw":4.669331},{"c":4.685,"h":4.685,"l":4.65,"n":255,"o":4.66,"t":"2026-10-16T17:20:00Z","v":42300,"vw":4.671325},{"c":4.6801,"h":4.69,"l":4.675,"n":126,"o":4.685,"t":"2026-10-16T17:25:00Z","v":25002,"vw":4.68226},{"c":4.675,"h":4.6888,"l":4.67,"n":100,"o":4.685,"t":"2026-10-16T17:30:00Z","v":22542,"vw":4.677439},{"c":4.675,"h":4.68,"l":4.675,"n":43,"o":4.6799,"t":"2026-10-16T17:35:00Z","v":11943,"vw":4.675721},{"c":4.675,"h":4.7,"l":4.675,"n":239,"o":4.675,"t":"2026-10-16T17:40:00Z","v":22168,"vw":4.682695},{"c":4.665,"h":4.675,"l":4.665,"n":56,"o":4.675,"t":"2026-10-16T17:45:00Z","v":4198,"vw":4.669889},{"c":4.655,"h":4.665,"l":4.655,"n":58,"o":4.665,"t":"2026-10-16T17:50:00Z","v":4319,"vw":4.66063},{"c":4.67,"h":4.68,"l":4.655,"n":125,"o":4.655,"t":"2026-10-16T17:55:00Z","v":11035,"vw":4.668228},{"c":4.675,"h":4.675,"l":4.645,"n":315,"o":4.67,"t":"2026-10-16T18:00:00Z","v":39711,"vw":4.65709},{"c":4.665,"h":4.675,"l":4.665,"n":158,"o":4.675,"t":"2026-10-16T18:05:00Z","v":35819,"vw":4.669488},{"c":4.6626,"h":4.67,"l":4.66,"n":163,"o":4.665,"t":"2026-10-16T18:10:00Z","v":17042,"vw":4.661143},{"c":4.65,"h":4.675,"l":4.65,"n":254,"o":4.67,"t":"2026-10-16T18:15:00Z","v":88833,"vw":4.669272},{"c":4.7101,"h":4.715,"l":4.645,"n":483,"o":4.645,"t":"2026-10-16T18:20:00Z","v":91933,"vw":4.686454},{"c":4.705,"h":4.71,"l":4.705,"n":52,"o":4.705,"t":"2026-10-16T18:25:00Z","v":11553,"vw":4.706081},{"c":4.71,"h":4.725,"l":4.705,"n":137,"o":4.7099,"t":"2026-10-16T18:30:00Z","v":32684,"vw":4.714267},{"c":4.695,"h":4.71,"l":4.69,"n":63,"o":4.71,"t":"2026-10-16T18:35:00Z","v":9549,"vw":4.698628},{"c":4.695,"h":4.7,"l":4.69,"n":45,"o":4.7,"t":"2026-10-16T18:40:00Z","v":3101,"vw":4.69364},{"c":4.685,"h":4.695,"l":4.685,"n":64,"o":4.695,"t":"2026-10-16T18:45:00Z","v":8068,"vw":4.689387},{"c":4.685,"h":4.695,"l":4.68,"n":83,"o":4.685,"t":"2026-10-16T18:50:00Z","v":10598,"vw":4.690091},{"c":4.685,"h":4.685,"l":4.68,"n":71,"o":4.685,"t":"2026-10-16T18:55:00Z","v":3629,"vw":4.683624},{"c":4.685,"h":4.69,"l":4.68,"n":107,"o":4.68,"t":"2026-10-16T19:00:00Z","v":7592,"vw":4.683916},{"c":4.685,"h":4.695,"l":4.685,"n":181,"o":4.685,"t":"2026-10-16T19:05:00Z","v":14878,"vw":4.689484},{"c":4.67,"h":4.685,"l":4.665,"n":232,"o":4.685,"t":"2026-10-16T19:10:00Z","v":22994,"vw":4.672147},{"c":4.655,"h":4.68,"l":4.655,"n":123,"o":4.675,"t":"2026-10-16T19:15:00Z","v":14980,"vw":4.66622},{"c":4.705,"h":4.71,"l":4.6599,"n":263,"o":4.66,"t":"2026-10-16T19:20:00Z","v":55913,"vw":4.678944},{"c":4.705,"h":4.715,"l":4.7,"n":203,"o":4.705,"t":"2026-10-16T19:25:00Z","v":25858,"vw":4.708416},{"c":4.705,"h":4.71,"l":4.7,"n":94,"o":4.705,"t":"2026-10-16T19:30:00Z","v":8586,"vw":4.703199},{"c":4.705,"h":4.715,"l":4.705,"n":296,"o":4.705,"t":"2026-10-16T19:35:00Z","v":29885,"vw":4.709369},{"c":4.71,"h":4.725,"l":4.7001,"n":331,"o":4.705,"t":"2026-10-16T19:40:00Z","v":70996,"vw":4.715119},{"c":4.71,"h":4.74,"l":4.705,"n":616,"o":4.705,"t":"2026-10-16T19:45:00Z","v":162855,"vw":4.722024},{"c":4.665,"h":4.71,"l":4.655,"n":554,"o":4.71,"t":"2026-10-16T19:50:00Z","v":68270,"vw":4.673387},{"c":4.68,"h":4.69,"l":4.66,"n":950,"o":4.665,"t":"2026-10-16T19:55:00Z","v":152966,"vw":4.67164},{"c":4.66,"h":4.66,"l":4.66,"n":12,"o":4.66,"t":"2026-10-16T20:00:00Z","v":194198,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-16T20:55:00Z","v":500,"vw":4.65},{"c":4.6009,"h":4.6009,"l":4.6009,"n":3,"o":4.6009,"t":"2026-10-16T21:15:00Z","v":1000,"vw":4.6009},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-19T08:00:00Z","v":595,"vw":4.67},{"c":4.62,"h":4.62,"l":4.62,"n":7,"o":4.62,"t":"2026-10-19T12:30:00Z","v":167,"vw":4.62},{"c":4.51,"h":4.59,"l":4.505,"n":182,"o":4.59,"t":"2026-10-19T13:30:00Z","v":35795,"vw":4.558962},{"c":4.54,"h":4.5501,"l":4.48,"n":283,"o":4.5,"t":"2026-10-19T13:35:00Z","v":41686,"vw":4.509756},{"c":4.5528,"h":4.56,"l":4.53,"n":127,"o":4.54,"t":"2026-10-19T13:40:00Z","v":32455,"vw":4.543258},{"c":4.545,"h":4.565,"l":4.545,"n":83,"o":4.555,"t":"2026-10-19T13:45:00Z","v":13164,"vw":4.556179},{"c":4.55,"h":4.58,"l":4.545,"n":225,"o":4.55,"t":"2026-10-19T13:50:00Z","v":91106,"vw":4.559165},{"c":4.535,"h":4.555,"l":4.5224,"n":91,"o":4.55,"t":"2026-10-19T13:55:00Z","v":13827,"vw":4.538575},{"c":4.585,"h":4.59,"l":4.535,"n":189,"o":4.535,"t":"2026-10-19T14:00:00Z","v":63050,"vw":4.566366},{"c":4.585,"h":4.585,"l":4.575,"n":182,"o":4.585,"t":"2026-10-19T14:05:00Z","v":15155,"vw":4.580048},{"c":4.58,"h":4.59,"l":4.57,"n":87,"o":4.585,"t":"2026-10-19T14:10:00Z","v":8594,"vw":4.577403},{"c":4.5645,"h":4.59,"l":4.56,"n":137,"o":4.58,"t":"2026-10-19T14:15:00Z","v":12556,"vw":4.576862},{"c":4.54,"h":4.56,"l":4.54,"n":60,"o":4.56,"t":"2026-10-19T14:20:00Z","v":2906,"vw":4.54822},{"c":4.54,"h":4.54,"l":4.52,"n":178,"o":4.54,"t":"2026-10-19T14:25:00Z","v":22877,"vw":4.5249},{"c":4.595,"h":4.6,"l":4.53,"n":200,"o":4.535,"t":"2026-10-19T14:30:00Z","v":30456,"vw":4.567897},{"c":4.615,"h":4.63,"l":4.5811,"n":458,"o":4.6,"t":"2026-10-19T14:35:00Z","v":55168,"vw":4.60979},{"c":4.605,"h":4.62,"l":4.6,"n":204,"o":4.615,"t":"2026-10-19T14:40:00Z","v":28303,"vw":4.6058},{"c":4.595,"h":4.61,"l":4.59,"n":187,"o":4.605,"t":"2026-10-19T14:45:00Z","v":20896,"vw":4.601855},{"c":4.5801,"h":4.595,"l":4.5801,"n":96,"o":4.595,"t":"2026-10-19T14:50:00Z","v":20620,"vw":4.589805},{"c":4.605,"h":4.61,"l":4.58,"n":145,"o":4.58,"t":"2026-10-19T14:55:00Z","v":18884,"vw":4.600706},{"c":4.585,"h":4.61,"l":4.58,"n":293,"o":4.61,"t":"2026-10-19T15:00:00Z","v":57361,"vw":4.587326},{"c":4.6099,"h":4.6099,"l":4.585,"n":73,"o":4.585,"t":"2026-10-19T15:05:00Z","v":12471,"vw":4.595553},{"c":4.62,"h":4.62,"l":4.595,"n":104,"o":4.6,"t":"2026-10-19T15:10:00Z","v":20338,"vw":4.603919},{"c":4.625,"h":4.63,"l":4.6112,"n":118,"o":4.615,"t":"2026-10-19T15:15:00Z","v":15281,"vw":4.620428},{"c":4.68,"h":4.68,"l":4.62,"n":293,"o":4.625,"t":"2026-10-19T15:20:00Z","v":62485,"vw":4.648021},{"c":4.6899,"h":4.7,"l":4.67,"n":221,"o":4.67,"t":"2026-10-19T15:25:00Z","v":27842,"vw":4.684575},{"c":4.695,"h":4.7,"l":4.68,"n":129,"o":4.6899,"t":"2026-10-19T15:30:00Z","v":21971,"vw":4.688573},{"c":4.68,"h":4.695,"l":4.68,"n":127,"o":4.695,"t":"2026-10-19T15:35:00Z","v":15812,"vw":4.690504},{"c":4.6801,"h":4.695,"l":4.68,"n":167,"o":4.69,"t":"2026-10-19T15:40:00Z","v":22278,"vw":4.688868},{"c":4.68,"h":4.69,"l":4.675,"n":178,"o":4.685,"t":"2026-10-19T15:45:00Z","v":25600,"vw":4.682747},{"c":4.68,"h":4.68,"l":4.67,"n":59,"o":4.675,"t":"2026-10-19T15:50:00Z","v":2679,"vw":4.675317},{"c":4.66,"h":4.675,"l":4.66,"n":130,"o":4.67,"t":"2026-10-19T15:55:00Z","v":10110,"vw":4.669701},{"c":4.655,"h":4.67,"l":4.64,"n":289,"o":4.665,"t":"2026-10-19T16:00:00Z","v":40671,"vw":4.655402},{"c":4.655,"h":4.66,"l":4.655,"n":57,"o":4.655,"t":"2026-10-19T16:05:00Z","v":12325,"vw":4.659564},{"c":4.6612,"h":4.675,"l":4.65,"n":190,"o":4.66,"t":"2026-10-19T16:10:00Z","v":28587,"vw":4.66521},{"c":4.67,"h":4.67,"l":4.66,"n":90,"o":4.665,"t":"2026-10-19T16:15:00Z","v":8449,"vw":4.662988},{"c":4.67,"h":4.67,"l":4.665,"n":55,"o":4.67,"t":"2026-10-19T16:20:00Z","v":2845,"vw":4.669266},{"c":4.66,"h":4.67,"l":4.66,"n":166,"o":4.665,"t":"2026-10-19T16:25:00Z","v":18200,"vw":4.663058},{"c":4.655,"h":4.665,"l":4.655,"n":225,"o":4.665,"t":"2026-10-19T16:30:00Z","v":24007,"vw":4.661045},{"c":4.66,"h":4.67,"l":4.655,"n":121,"o":4.655,"t":"2026-10-19T16:35:00Z","v":29454,"vw":4.661026},{"c":4.6601,"h":4.67,"l":4.66,"n":76,"o":4.665,"t":"2026-10-19T16:40:00Z","v":7287,"vw":4.664967},{"c":4.665,"h":4.67,"l":4.66,"n":223,"o":4.67,"t":"2026-10-19T16:45:00Z","v":20671,"vw":4.662611},{"c":4.66,"h":4.67,"l":4.66,"n":104,"o":4.66,"t":"2026-10-19T16:50:00Z","v":9272,"vw":4.661433},{"c":4.675,"h":4.685,"l":4.665,"n":148,"o":4.665,"t":"2026-10-19T16:55:00Z","v":12099,"vw":4.675173},{"c":4.67,"h":4.68,"l":4.67,"n":94,"o":4.675,"t":"2026-10-19T17:00:00Z","v":5961,"vw":4.672102},{"c":4.665,"h":4.675,"l":4.66,"n":284,"o":4.665,"t":"2026-10-19T17:05:00Z","v":36942,"vw":4.666928},{"c":4.66,"h":4.67,"l":4.66,"n":100,"o":4.665,"t":"2026-10-19T17:10:00Z","v":11603,"vw":4.667381},{"c":4.675,"h":4.68,"l":4.66,"n":200,"o":4.66,"t":"2026-10-19T17:15:00Z","v":24014,"vw":4.672871},{"c":4.6765,"h":4.68,"l":4.67,"n":61,"o":4.67,"t":"2026-10-19T17:20:00Z","v":7456,"vw":4.675955},{"c":4.67,"h":4.68,"l":4.67,"n":142,"o":4.675,"t":"2026-10-19T17:25:00Z","v":24057,"vw":4.676988},{"c":4.6788,"h":4.69,"l":4.66,"n":433,"o":4.67,"t":"2026-10-19T17:30:00Z","v":76393,"vw":4.676368},{"c":4.66,"h":4.675,"l":4.66,"n":115,"o":4.67,"t":"2026-10-19T17:35:00Z","v":15978,"vw":4.66992},{"c":4.67,"h":4.675,"l":4.66,"n":149,"o":4.665,"t":"2026-10-19T17:40:00Z","v":16186,"vw":4.668704},{"c":4.655,"h":4.67,"l":4.65,"n":102,"o":4.66,"t":"2026-10-19T17:45:00Z","v":6764,"vw":4.66112},{"c":4.6614,"h":4.665,"l":4.655,"n":79,"o":4.655,"t":"2026-10-19T17:50:00Z","v":5200,"vw":4.660001},{"c":4.67,"h":4.68,"l":4.67,"n":119,"o":4.67,"t":"2026-10-19T17:55:00Z","v":9277,"vw":4.672082},{"c":4.68,"h":4.685,"l":4.675,"n":149,"o":4.676,"t":"2026-10-19T18:00:00Z","v":10291,"vw":4.681195},{"c":4.675,"h":4.685,"l":4.67,"n":112,"o":4.685,"t":"2026-10-19T18:05:00Z","v":12796,"vw":4.679254},{"c":4.665,"h":4.675,"l":4.665,"n":71,"o":4.675,"t":"2026-10-19T18:10:00Z","v":6474,"vw":4.668593},{"c":4.675,"h":4.68,"l":4.67,"n":88,"o":4.67,"t":"2026-10-19T18:15:00Z","v":14190,"vw":4.676684},{"c":4.675,"h":4.68,"l":4.67,"n":99,"o":4.6701,"t":"2026-10-19T18:20:00Z","v":14078,"vw":4.67103},{"c":4.675,"h":4.675,"l":4.675,"n":57,"o":4.675,"t":"2026-10-19T18:25:00Z","v":5847,"vw":4.675},{"c":4.685,"h":4.685,"l":4.675,"n":121,"o":4.675,"t":"2026-10-19T18:30:00Z","v":11363,"vw":4.680885},{"c":4.675,"h":4.685,"l":4.675,"n":111,"o":4.685,"t":"2026-10-19T18:35:00Z","v":12363,"vw":4.681416},{"c":4.665,"h":4.68,"l":4.66,"n":129,"o":4.68,"t":"2026-10-19T18:40:00Z","v":11950,"vw":4.670466},{"c":4.675,"h":4.675,"l":4.665,"n":260,"o":4.67,"t":"2026-10-19T18:45:00Z","v":56291,"vw":4.671044},{"c":4.675,"h":4.68,"l":4.67,"n":60,"o":4.67,"t":"2026-10-19T18:50:00Z","v":4523,"vw":4.674696},{"c":4.68,"h":4.685,"l":4.675,"n":119,"o":4.675,"t":"2026-10-19T18:55:00Z","v":8428,"vw":4.681148},{"c":4.67,"h":4.685,"l":4.67,"n":123,"o":4.68,"t":"2026-10-19T19:00:00Z","v":13074,"vw":4.67966},{"c":4.665,"h":4.68,"l":4.655,"n":196,"o":4.675,"t":"2026-10-19T19:05:00Z","v":18701,"vw":4.666842},{"c":4.655,"h":4.67,"l":4.65,"n":85,"o":4.665,"t":"2026-10-19T19:10:00Z","v":10739,"vw":4.661508},{"c":4.665,"h":4.67,"l":4.65,"n":90,"o":4.66,"t":"2026-10-19T19:15:00Z","v":12703,"vw":4.661957},{"c":4.65,"h":4.67,"l":4.65,"n":205,"o":4.67,"t":"2026-10-19T19:20:00Z","v":23348,"vw":4.660182},{"c":4.645,"h":4.655,"l":4.645,"n":110,"o":4.655,"t":"2026-10-19T19:25:00Z","v":11412,"vw":4.649496},{"c":4.625,"h":4.65,"l":4.625,"n":182,"o":4.645,"t":"2026-10-19T19:30:00Z","v":23884,"vw":4.63461},{"c":4.63,"h":4.63,"l":4.6239,"n":152,"o":4.625,"t":"2026-10-19T19:35:00Z","v":11646,"vw":4.627321},{"c":4.63,"h":4.65,"l":4.62,"n":268,"o":4.63,"t":"2026-10-19T19:40:00Z","v":42541,"vw":4.638545},{"c":4.645,"h":4.645,"l":4.63,"n":335,"o":4.635,"t":"2026-10-19T19:45:00Z","v":44029,"vw":4.636508},{"c":4.645,"h":4.655,"l":4.64,"n":316,"o":4.645,"t":"2026-10-19T19:50:00Z","v":51997,"vw":4.648965},{"c":4.655,"h":4.66,"l":4.635,"n":784,"o":4.64,"t":"2026-10-19T19:55:00Z","v":115117,"vw":4.644263},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-19T20:00:00Z","v":144434,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T20:30:00Z","v":100,"vw":4.64},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-19T21:25:00Z","v":2003,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-19T22:50:00Z","v":100,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T12:55:00Z","v":500,"vw":4.63},{"c":4.67,"h":4.68,"l":4.66,"n":140,"o":4.66,"t":"2026-10-20T13:30:00Z","v":11517,"vw":4.665178},{"c":4.69,"h":4.71,"l":4.68,"n":101,"o":4.68,"t":"2026-10-20T13:35:00Z","v":16498,"vw":4.690387},{"c":4.69,"h":4.6951,"l":4.68,"n":208,"o":4.6951,"t":"2026-10-20T13:40:00Z","v":21429,"vw":4.685023},{"c":4.69,"h":4.715,"l":4.6801,"n":253,"o":4.695,"t":"2026-10-20T13:45:00Z","v":43245,"vw":4.693864},{"c":4.635,"h":4.6911,"l":4.63,"n":159,"o":4.6814,"t":"2026-10-20T13:50:00Z","v":13039,"vw":4.657377},{"c":4.6001,"h":4.635,"l":4.5911,"n":129,"o":4.6314,"t":"2026-10-20T13:55:00Z","v":14425,"vw":4.611455},{"c":4.5901,"h":4.615,"l":4.59,"n":163,"o":4.61,"t":"2026-10-20T14:00:00Z","v":15485,"vw":4.60407},{"c":4.595,"h":4.595,"l":4.57,"n":133,"o":4.59,"t":"2026-10-20T14:05:00Z","v":12878,"vw":4.58577},{"c":4.555,"h":4.6,"l":4.55,"n":123,"o":4.6,"t":"2026-10-20T14:10:00Z","v":11393,"vw":4.576752},{"c":4.56,"h":4.56,"l":4.54,"n":154,"o":4.555,"t":"2026-10-20T14:15:00Z","v":12903,"vw":4.551176},{"c":4.59,"h":4.595,"l":4.56,"n":67,"o":4.56,"t":"2026-10-20T14:20:00Z","v":7290,"vw":4.575909},{"c":4.5411,"h":4.585,"l":4.535,"n":148,"o":4.58,"t":"2026-10-20T14:25:00Z","v":27110,"vw":4.559328},{"c":4.545,"h":4.5601,"l":4.545,"n":74,"o":4.55,"t":"2026-10-20T14:30:00Z","v":6227,"vw":4.552666},{"c":4.555,"h":4.555,"l":4.55,"n":38,"o":4.55,"t":"2026-10-20T14:35:00Z","v":2278,"vw":4.552345},{"c":4.57,"h":4.58,"l":4.55,"n":167,"o":4.555,"t":"2026-10-20T14:40:00Z","v":12961,"vw":4.565632},{"c":4.5511,"h":4.58,"l":4.55,"n":120,"o":4.575,"t":"2026-10-20T14:45:00Z","v":15006,"vw":4.562552},{"c":4.5811,"h":4.595,"l":4.55,"n":703,"o":4.555,"t":"2026-10-20T14:50:00Z","v":100759,"vw":4.574919},{"c":4.62,"h":4.64,"l":4.575,"n":397,"o":4.58,"t":"2026-10-20T14:55:00Z","v":61395,"vw":4.616871},{"c":4.625,"h":4.64,"l":4.62,"n":164,"o":4.625,"t":"2026-10-20T15:00:00Z","v":21807,"vw":4.629672},{"c":4.6315,"h":4.635,"l":4.625,"n":92,"o":4.63,"t":"2026-10-20T15:05:00Z","v":10901,"vw":4.629033},{"c":4.62,"h":4.635,"l":4.615,"n":81,"o":4.635,"t":"2026-10-20T15:10:00Z","v":13943,"vw":4.622141},{"c":4.655,"h":4.655,"l":4.62,"n":403,"o":4.62,"t":"2026-10-20T15:15:00Z","v":55173,"vw":4.630953},{"c":4.655,"h":4.6799,"l":4.655,"n":241,"o":4.66,"t":"2026-10-20T15:20:00Z","v":45963,"vw":4.664197},{"c":4.64,"h":4.655,"l":4.64,"n":181,"o":4.655,"t":"2026-10-20T15:25:00Z","v":18735,"vw":4.650536},{"c":4.6388,"h":4.65,"l":4.63,"n":146,"o":4.64,"t":"2026-10-20T15:30:00Z","v":18351,"vw":4.635274},{"c":4.6427,"h":4.645,"l":4.63,"n":89,"o":4.635,"t":"2026-10-20T15:35:00Z","v":8020,"vw":4.636392},{"c":4.645,"h":4.645,"l":4.64,"n":109,"o":4.645,"t":"2026-10-20T15:40:00Z","v":9560,"vw":4.64129},{"c":4.6399,"h":4.645,"l":4.625,"n":174,"o":4.64,"t":"2026-10-20T15:45:00Z","v":17332,"vw":4.634925},{"c":4.64,"h":4.6459,"l":4.635,"n":107,"o":4.64,"t":"2026-10-20T15:50:00Z","v":13227,"vw":4.641434},{"c":4.63,"h":4.645,"l":4.63,"n":56,"o":4.645,"t":"2026-10-20T15:55:00Z","v":3825,"vw":4.640209},{"c":4.645,"h":4.645,"l":4.625,"n":104,"o":4.635,"t":"2026-10-20T16:00:00Z","v":7435,"vw":4.634429},{"c":4.645,"h":4.655,"l":4.645,"n":67,"o":4.6499,"t":"2026-10-20T16:05:00Z","v":7191,"vw":4.650512},{"c":4.655,"h":4.655,"l":4.64,"n":96,"o":4.645,"t":"2026-10-20T16:10:00Z","v":8096,"vw":4.6493},{"c":4.655,"h":4.66,"l":4.645,"n":172,"o":4.655,"t":"2026-10-20T16:15:00Z","v":17296,"vw":4.652503},{"c":4.635,"h":4.655,"l":4.635,"n":103,"o":4.655,"t":"2026-10-20T16:20:00Z","v":9209,"vw":4.642247},{"c":4.655,"h":4.656,"l":4.635,"n":84,"o":4.635,"t":"2026-10-20T16:25:00Z","v":7766,"vw":4.645335},{"c":4.66,"h":4.675,"l":4.65,"n":204,"o":4.66,"t":"2026-10-20T16:30:00Z","v":29663,"vw":4.663093},{"c":4.6677,"h":4.6799,"l":4.655,"n":165,"o":4.6601,"t":"2026-10-20T16:35:00Z","v":17480,"vw":4.665504},{"c":4.66,"h":4.67,"l":4.66,"n":68,"o":4.66,"t":"2026-10-20T16:40:00Z","v":8104,"vw":4.66358},{"c":4.68,"h":4.68,"l":4.66,"n":73,"o":4.66,"t":"2026-10-20T16:45:00Z","v":10966,"vw":4.672963},{"c":4.665,"h":4.68,"l":4.665,"n":146,"o":4.68,"t":"2026-10-20T16:50:00Z","v":19199,"vw":4.670201},{"c":4.665,"h":4.67,"l":4.665,"n":37,"o":4.67,"t":"2026-10-20T16:55:00Z","v":2676,"vw":4.668224},{"c":4.675,"h":4.675,"l":4.6639,"n":122,"o":4.665,"t":"2026-10-20T17:00:00Z","v":13203,"vw":4.667156},{"c":4.665,"h":4.68,"l":4.665,"n":63,"o":4.675,"t":"2026-10-20T17:05:00Z","v":4523,"vw":4.671264},{"c":4.655,"h":4.67,"l":4.65,"n":163,"o":4.67,"t":"2026-10-20T17:10:00Z","v":20514,"vw":4.660821},{"c":4.645,"h":4.655,"l":4.645,"n":76,"o":4.65,"t":"2026-10-20T17:15:00Z","v":4340,"vw":4.649368},{"c":4.645,"h":4.65,"l":4.6401,"n":51,"o":4.645,"t":"2026-10-20T17:20:00Z","v":6558,"vw":4.645188},{"c":4.645,"h":4.65,"l":4.64,"n":57,"o":4.65,"t":"2026-10-20T17:25:00Z","v":4966,"vw":4.644605},{"c":4.6485,"h":4.65,"l":4.645,"n":39,"o":4.65,"t":"2026-10-20T17:30:00Z","v":1744,"vw":4.647757},{"c":4.625,"h":4.645,"l":4.62,"n":272,"o":4.645,"t":"2026-10-20T17:35:00Z","v":34221,"vw":4.632033},{"c":4.63,"h":4.63,"l":4.625,"n":34,"o":4.625,"t":"2026-10-20T17:40:00Z","v":2168,"vw":4.626212},{"c":4.63,"h":4.64,"l":4.63,"n":138,"o":4.63,"t":"2026-10-20T17:45:00Z","v":16065,"vw":4.631184},{"c":4.595,"h":4.64,"l":4.595,"n":189,"o":4.64,"t":"2026-10-20T17:50:00Z","v":33678,"vw":4.620354},{"c":4.595,"h":4.61,"l":4.59,"n":108,"o":4.59,"t":"2026-10-20T17:55:00Z","v":21669,"vw":4.598255},{"c":4.605,"h":4.61,"l":4.6,"n":48,"o":4.6,"t":"2026-10-20T18:00:00Z","v":5753,"vw":4.601345},{"c":4.605,"h":4.62,"l":4.6,"n":203,"o":4.605,"t":"2026-10-20T18:05:00Z","v":52371,"vw":4.606928},{"c":4.595,"h":4.61,"l":4.59,"n":125,"o":4.605,"t":"2026-10-20T18:10:00Z","v":22847,"vw":4.599976},{"c":4.61,"h":4.62,"l":4.6,"n":175,"o":4.6,"t":"2026-10-20T18:15:00Z","v":19807,"vw":4.607294},{"c":4.605,"h":4.6111,"l":4.599,"n":241,"o":4.6,"t":"2026-10-20T18:20:00Z","v":44511,"vw":4.602994},{"c":4.61,"h":4.62,"l":4.6,"n":159,"o":4.605,"t":"2026-10-20T18:25:00Z","v":31135,"vw":4.605565},{"c":4.605,"h":4.61,"l":4.605,"n":88,"o":4.61,"t":"2026-10-20T18:30:00Z","v":8319,"vw":4.607467},{"c":4.605,"h":4.61,"l":4.6,"n":107,"o":4.605,"t":"2026-10-20T18:35:00Z","v":15736,"vw":4.604364},{"c":4.6,"h":4.61,"l":4.6,"n":176,"o":4.6,"t":"2026-10-20T18:40:00Z","v":51905,"vw":4.603802},{"c":4.6215,"h":4.63,"l":4.6,"n":198,"o":4.605,"t":"2026-10-20T18:45:00Z","v":39037,"vw":4.61419},{"c":4.625,"h":4.63,"l":4.615,"n":111,"o":4.625,"t":"2026-10-20T18:50:00Z","v":16252,"vw":4.620696},{"c":4.62,"h":4.63,"l":4.62,"n":49,"o":4.625,"t":"2026-10-20T18:55:00Z","v":5375,"vw":4.6251},{"c":4.605,"h":4.63,"l":4.605,"n":188,"o":4.63,"t":"2026-10-20T19:00:00Z","v":28347,"vw":4.615538},{"c":4.605,"h":4.62,"l":4.6,"n":217,"o":4.605,"t":"2026-10-20T19:05:00Z","v":37846,"vw":4.608676},{"c":4.6,"h":4.61,"l":4.6,"n":154,"o":4.605,"t":"2026-10-20T19:10:00Z","v":25477,"vw":4.602899},{"c":4.615,"h":4.615,"l":4.6,"n":124,"o":4.605,"t":"2026-10-20T19:15:00Z","v":11261,"vw":4.607821},{"c":4.605,"h":4.615,"l":4.605,"n":125,"o":4.615,"t":"2026-10-20T19:20:00Z","v":13111,"vw":4.608367},{"c":4.605,"h":4.61,"l":4.6,"n":100,"o":4.61,"t":"2026-10-20T19:25:00Z","v":5836,"vw":4.60556},{"c":4.595,"h":4.605,"l":4.59,"n":290,"o":4.605,"t":"2026-10-20T19:30:00Z","v":38304,"vw":4.599292},{"c":4.585,"h":4.595,"l":4.58,"n":158,"o":4.595,"t":"2026-10-20T19:35:00Z","v":12701,"vw":4.588608},{"c":4.595,"h":4.6,"l":4.585,"n":236,"o":4.585,"t":"2026-10-20T19:40:00Z","v":19791,"vw":4.593945},{"c":4.575,"h":4.595,"l":4.57,"n":267,"o":4.595,"t":"2026-10-20T19:45:00Z","v":29223,"vw":4.579767},{"c":4.545,"h":4.58,"l":4.53,"n":521,"o":4.575,"t":"2026-10-20T19:50:00Z","v":85943,"vw":4.549909},{"c":4.57,"h":4.575,"l":4.505,"n":1371,"o":4.54,"t":"2026-10-20T19:55:00Z","v":246459,"vw":4.544161},{"c":4.57,"h":4.57,"l":4.57,"n":7,"o":4.57,"t":"2026-10-20T20:00:00Z","v":105981,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-20T23:45:00Z","v":250,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T12:10:00Z","v":320,"vw":4.5},{"c":4.45,"h":4.56,"l":4.45,"n":130,"o":4.56,"t":"2026-10-21T13:30:00Z","v":40018,"vw":4.487463},{"c":4.454,"h":4.47,"l":4.44,"n":134,"o":4.44,"t":"2026-10-21T13:35:00Z","v":14750,"vw":4.453289},{"c":4.45,"h":4.4599,"l":4.4215,"n":163,"o":4.45,"t":"2026-10-21T13:40:00Z","v":27306,"vw":4.44036},{"c":4.425,"h":4.47,"l":4.425,"n":169,"o":4.45,"t":"2026-10-21T13:45:00Z","v":15444,"vw":4.444064},{"c":4.4301,"h":4.44,"l":4.42,"n":395,"o":4.42,"t":"2026-10-21T13:50:00Z","v":43871,"vw":4.423733},{"c":4.4599,"h":4.46,"l":4.435,"n":109,"o":4.435,"t":"2026-10-21T13:55:00Z","v":16581,"vw":4.449269},{"c":4.43,"h":4.46,"l":4.415,"n":265,"o":4.46,"t":"2026-10-21T14:00:00Z","v":39386,"vw":4.439991},{"c":4.415,"h":4.43,"l":4.41,"n":93,"o":4.43,"t":"2026-10-21T14:05:00Z","v":8068,"vw":4.413733},{"c":4.425,"h":4.4295,"l":4.405,"n":112,"o":4.41,"t":"2026-10-21T14:10:00Z","v":9481,"vw":4.421667},{"c":4.435,"h":4.45,"l":4.43,"n":130,"o":4.43,"t":"2026-10-21T14:15:00Z","v":9447,"vw":4.437211},{"c":4.425,"h":4.435,"l":4.4205,"n":107,"o":4.4302,"t":"2026-10-21T14:20:00Z","v":13324,"vw":4.430281},{"c":4.415,"h":4.425,"l":4.415,"n":55,"o":4.425,"t":"2026-10-21T14:25:00Z","v":2284,"vw":4.420379},{"c":4.42,"h":4.42,"l":4.415,"n":52,"o":4.415,"t":"2026-10-21T14:30:00Z","v":3018,"vw":4.416239},{"c":4.415,"h":4.4155,"l":4.4014,"n":111,"o":4.4155,"t":"2026-10-21T14:35:00Z","v":10754,"vw":4.410781},{"c":4.43,"h":4.43,"l":4.415,"n":69,"o":4.415,"t":"2026-10-21T14:40:00Z","v":4409,"vw":4.41953},{"c":4.415,"h":4.4289,"l":4.405,"n":115,"o":4.425,"t":"2026-10-21T14:45:00Z","v":17787,"vw":4.409826},{"c":4.405,"h":4.415,"l":4.405,"n":90,"o":4.415,"t":"2026-10-21T14:50:00Z","v":5733,"vw":4.409567},{"c":4.395,"h":4.4,"l":4.3801,"n":139,"o":4.4,"t":"2026-10-21T14:55:00Z","v":31603,"vw":4.394127},{"c":4.385,"h":4.3951,"l":4.3814,"n":77,"o":4.3951,"t":"2026-10-21T15:00:00Z","v":8976,"vw":4.390687},{"c":4.365,"h":4.39,"l":4.365,"n":102,"o":4.385,"t":"2026-10-21T15:05:00Z","v":7877,"vw":4.378629},{"c":4.365,"h":4.37,"l":4.355,"n":105,"o":4.365,"t":"2026-10-21T15:10:00Z","v":31021,"vw":4.360716},{"c":4.3701,"h":4.375,"l":4.365,"n":54,"o":4.365,"t":"2026-10-21T15:15:00Z","v":6758,"vw":4.368721},{"c":4.365,"h":4.38,"l":4.365,"n":118,"o":4.375,"t":"2026-10-21T15:20:00Z","v":22499,"vw":4.368414},{"c":4.375,"h":4.375,"l":4.365,"n":123,"o":4.365,"t":"2026-10-21T15:25:00Z","v":14729,"vw":4.369959},{"c":4.375,"h":4.38,"l":4.37,"n":32,"o":4.38,"t":"2026-10-21T15:30:00Z","v":5198,"vw":4.372391},{"c":4.365,"h":4.38,"l":4.3601,"n":71,"o":4.375,"t":"2026-10-21T15:35:00Z","v":5930,"vw":4.367511},{"c":4.355,"h":4.365,"l":4.355,"n":67,"o":4.365,"t":"2026-10-21T15:40:00Z","v":5279,"vw":4.358573},{"c":4.3578,"h":4.36,"l":4.355,"n":77,"o":4.36,"t":"2026-10-21T15:45:00Z","v":7705,"vw":4.35648},{"c":4.356,"h":4.36,"l":4.355,"n":28,"o":4.36,"t":"2026-10-21T15:50:00Z","v":3372,"vw":4.35828},{"c":4.355,"h":4.355,"l":4.355,"n":44,"o":4.355,"t":"2026-10-21T15:55:00Z","v":2713,"vw":4.355},{"c":4.325,"h":4.3588,"l":4.32,"n":345,"o":4.355,"t":"2026-10-21T16:00:00Z","v":44411,"vw":4.34051},{"c":4.325,"h":4.325,"l":4.32,"n":33,"o":4.32,"t":"2026-10-21T16:05:00Z","v":2423,"vw":4.322433},{"c":4.325,"h":4.33,"l":4.325,"n":65,"o":4.325,"t":"2026-10-21T16:10:00Z","v":3479,"vw":4.325414},{"c":4.325,"h":4.33,"l":4.325,"n":64,"o":4.325,"t":"2026-10-21T16:15:00Z","v":3246,"vw":4.326262},{"c":4.325,"h":4.33,"l":4.325,"n":37,"o":4.325,"t":"2026-10-21T16:20:00Z","v":2376,"vw":4.325276},{"c":4.33,"h":4.33,"l":4.325,"n":123,"o":4.325,"t":"2026-10-21T16:25:00Z","v":10859,"vw":4.327321},{"c":4.315,"h":4.33,"l":4.315,"n":92,"o":4.33,"t":"2026-10-21T16:30:00Z","v":6503,"vw":4.320466},{"c":4.34,"h":4.345,"l":4.3002,"n":230,"o":4.315,"t":"2026-10-21T16:35:00Z","v":31461,"vw":4.315548},{"c":4.31,"h":4.34,"l":4.31,"n":114,"o":4.34,"t":"2026-10-21T16:40:00Z","v":7470,"vw":4.322941},{"c":4.2985,"h":4.3051,"l":4.29,"n":84,"o":4.3051,"t":"2026-10-21T16:45:00Z","v":6178,"vw":4.298438},{"c":4.29,"h":4.295,"l":4.28,"n":127,"o":4.295,"t":"2026-10-21T16:50:00Z","v":11096,"vw":4.287984},{"c":4.295,"h":4.305,"l":4.285,"n":162,"o":4.295,"t":"2026-10-21T16:55:00Z","v":13774,"vw":4.295035},{"c":4.295,"h":4.2986,"l":4.285,"n":202,"o":4.295,"t":"2026-10-21T17:00:00Z","v":21979,"vw":4.290331},{"c":4.2915,"h":4.2988,"l":4.285,"n":123,"o":4.29,"t":"2026-10-21T17:05:00Z","v":7407,"vw":4.291599},{"c":4.285,"h":4.3,"l":4.28,"n":114,"o":4.29,"t":"2026-10-21T17:10:00Z","v":15092,"vw":4.285552},{"c":4.27,"h":4.29,"l":4.27,"n":83,"o":4.285,"t":"2026-10-21T17:15:00Z","v":11964,"vw":4.280317},{"c":4.275,"h":4.275,"l":4.27,"n":87,"o":4.2701,"t":"2026-10-21T17:20:00Z","v":3658,"vw":4.274545},{"c":4.275,"h":4.2799,"l":4.275,"n":55,"o":4.2799,"t":"2026-10-21T17:25:00Z","v":3569,"vw":4.275839},{"c":4.27,"h":4.279,"l":4.265,"n":201,"o":4.279,"t":"2026-10-21T17:30:00Z","v":38624,"vw":4.269694},{"c":4.27,"h":4.285,"l":4.2599,"n":309,"o":4.27,"t":"2026-10-21T17:35:00Z","v":41459,"vw":4.269805},{"c":4.285,"h":4.285,"l":4.28,"n":118,"o":4.28,"t":"2026-10-21T17:40:00Z","v":14606,"vw":4.281834},{"c":4.295,"h":4.295,"l":4.2809,"n":153,"o":4.285,"t":"2026-10-21T17:45:00Z","v":18923,"vw":4.287777},{"c":4.3099,"h":4.3099,"l":4.29,"n":147,"o":4.295,"t":"2026-10-21T17:50:00Z","v":16091,"vw":4.298838},{"c":4.295,"h":4.31,"l":4.29,"n":66,"o":4.31,"t":"2026-10-21T17:55:00Z","v":3188,"vw":4.300494},{"c":4.295,"h":4.296,"l":4.29,"n":46,"o":4.295,"t":"2026-10-21T18:00:00Z","v":4919,"vw":4.291583},{"c":4.29,"h":4.3,"l":4.29,"n":55,"o":4.295,"t":"2026-10-21T18:05:00Z","v":6741,"vw":4.295},{"c":4.27,"h":4.295,"l":4.265,"n":253,"o":4.295,"t":"2026-10-21T18:10:00Z","v":53706,"vw":4.280452},{"c":4.275,"h":4.275,"l":4.265,"n":61,"o":4.265,"t":"2026-10-21T18:15:00Z","v":16164,"vw":4.273623},{"c":4.285,"h":4.29,"l":4.2701,"n":109,"o":4.275,"t":"2026-10-21T18:20:00Z","v":31638,"vw":4.280679},{"c":4.285,"h":4.29,"l":4.285,"n":23,"o":4.29,"t":"2026-10-21T18:25:00Z","v":2083,"vw":4.285326},{"c":4.295,"h":4.295,"l":4.28,"n":122,"o":4.29,"t":"2026-10-21T18:30:00Z","v":15789,"vw":4.287432},{"c":4.3,"h":4.3,"l":4.295,"n":91,"o":4.295,"t":"2026-10-21T18:35:00Z","v":5617,"vw":4.297715},{"c":4.2999,"h":4.3,"l":4.295,"n":77,"o":4.3,"t":"2026-10-21T18:40:00Z","v":4276,"vw":4.299773},{"c":4.3,"h":4.305,"l":4.285,"n":221,"o":4.2945,"t":"2026-10-21T18:45:00Z","v":26605,"vw":4.296151},{"c":4.305,"h":4.305,"l":4.295,"n":89,"o":4.3,"t":"2026-10-21T18:50:00Z","v":10415,"vw":4.30105},{"c":4.285,"h":4.305,"l":4.285,"n":161,"o":4.305,"t":"2026-10-21T18:55:00Z","v":13910,"vw":4.294558},{"c":4.285,"h":4.296,"l":4.285,"n":178,"o":4.285,"t":"2026-10-21T19:00:00Z","v":28589,"vw":4.290576},{"c":4.275,"h":4.295,"l":4.275,"n":176,"o":4.285,"t":"2026-10-21T19:05:00Z","v":29242,"vw":4.285274},{"c":4.275,"h":4.275,"l":4.265,"n":81,"o":4.275,"t":"2026-10-21T19:10:00Z","v":9342,"vw":4.272292},{"c":4.28,"h":4.29,"l":4.28,"n":91,"o":4.28,"t":"2026-10-21T19:15:00Z","v":6881,"vw":4.28214},{"c":4.295,"h":4.2999,"l":4.28,"n":111,"o":4.285,"t":"2026-10-21T19:20:00Z","v":10610,"vw":4.293054},{"c":4.33,"h":4.33,"l":4.3,"n":219,"o":4.3,"t":"2026-10-21T19:25:00Z","v":41619,"vw":4.31809},{"c":4.302,"h":4.33,"l":4.3,"n":188,"o":4.325,"t":"2026-10-21T19:30:00Z","v":19125,"vw":4.314712},{"c":4.295,"h":4.305,"l":4.295,"n":166,"o":4.296,"t":"2026-10-21T19:35:00Z","v":12851,"vw":4.29922},{"c":4.285,"h":4.295,"l":4.28,"n":226,"o":4.295,"t":"2026-10-21T19:40:00Z","v":12143,"vw":4.287582},{"c":4.3,"h":4.3,"l":4.282,"n":327,"o":4.285,"t":"2026-10-21T19:45:00Z","v":35928,"vw":4.289196},{"c":4.315,"h":4.32,"l":4.295,"n":458,"o":4.3,"t":"2026-10-21T19:50:00Z","v":70199,"vw":4.305879},{"c":4.315,"h":4.335,"l":4.305,"n":1079,"o":4.315,"t":"2026-10-21T19:55:00Z","v":153373,"vw":4.318705},{"c":4.31,"h":4.32,"l":4.31,"n":13,"o":4.32,"t":"2026-10-21T20:00:00Z","v":135680,"vw":4.319964},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-21T20:30:00Z","v":150,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T21:00:00Z","v":150,"vw":4.38},{"c":4.3089,"h":4.3089,"l":4.3089,"n":1,"o":4.3089,"t":"2026-10-21T21:25:00Z","v":1000,"vw":4.3089},{"c":4.32,"h":4.32,"l":4.32,"n":16,"o":4.32,"t":"2026-10-21T23:50:00Z","v":159,"vw":4.32},{"c":4.39,"h":4.39,"l":4.3,"n":207,"o":4.33,"t":"2026-10-22T13:30:00Z","v":27149,"vw":4.328598},{"c":4.365,"h":4.41,"l":4.36,"n":117,"o":4.4,"t":"2026-10-22T13:35:00Z","v":12376,"vw":4.372759},{"c":4.37,"h":4.39,"l":4.36,"n":86,"o":4.37,"t":"2026-10-22T13:40:00Z","v":8563,"vw":4.374074},{"c":4.4,"h":4.4,"l":4.38,"n":44,"o":4.38,"t":"2026-10-22T13:45:00Z","v":6374,"vw":4.391804},{"c":4.39,"h":4.41,"l":4.38,"n":119,"o":4.41,"t":"2026-10-22T13:50:00Z","v":7948,"vw":4.390367},{"c":4.395,"h":4.4,"l":4.39,"n":54,"o":4.39,"t":"2026-10-22T13:55:00Z","v":4533,"vw":4.392489},{"c":4.38,"h":4.405,"l":4.38,"n":97,"o":4.405,"t":"2026-10-22T14:00:00Z","v":4966,"vw":4.392139},{"c":4.3899,"h":4.39,"l":4.36,"n":123,"o":4.385,"t":"2026-10-22T14:05:00Z","v":8264,"vw":4.379101},{"c":4.385,"h":4.39,"l":4.375,"n":121,"o":4.385,"t":"2026-10-22T14:10:00Z","v":12006,"vw":4.381251},{"c":4.395,"h":4.395,"l":4.385,"n":71,"o":4.385,"t":"2026-10-22T14:15:00Z","v":3218,"vw":4.389381},{"c":4.3913,"h":4.41,"l":4.385,"n":110,"o":4.395,"t":"2026-10-22T14:20:00Z","v":5611,"vw":4.395532},{"c":4.375,"h":4.3901,"l":4.375,"n":81,"o":4.3901,"t":"2026-10-22T14:25:00Z","v":5267,"vw":4.384574},{"c":4.355,"h":4.385,"l":4.3524,"n":105,"o":4.38,"t":"2026-10-22T14:30:00Z","v":6958,"vw":4.373748},{"c":4.355,"h":4.36,"l":4.355,"n":49,"o":4.355,"t":"2026-10-22T14:35:00Z","v":2309,"vw":4.356589},{"c":4.35,"h":4.36,"l":4.35,"n":35,"o":4.36,"t":"2026-10-22T14:40:00Z","v":3802,"vw":4.3552},{"c":4.39,"h":4.39,"l":4.355,"n":174,"o":4.355,"t":"2026-10-22T14:45:00Z","v":23013,"vw":4.374524},{"c":4.405,"h":4.405,"l":4.395,"n":56,"o":4.395,"t":"2026-10-22T14:50:00Z","v":5221,"vw":4.399096},{"c":4.41,"h":4.42,"l":4.405,"n":141,"o":4.41,"t":"2026-10-22T14:55:00Z","v":12545,"vw":4.415191},{"c":4.41,"h":4.425,"l":4.41,"n":125,"o":4.415,"t":"2026-10-22T15:00:00Z","v":13387,"vw":4.415408},{"c":4.405,"h":4.415,"l":4.395,"n":116,"o":4.415,"t":"2026-10-22T15:05:00Z","v":9558,"vw":4.403158},{"c":4.4101,"h":4.415,"l":4.405,"n":83,"o":4.405,"t":"2026-10-22T15:10:00Z","v":9089,"vw":4.409064},{"c":4.415,"h":4.415,"l":4.41,"n":54,"o":4.415,"t":"2026-10-22T15:15:00Z","v":4355,"vw":4.413472},{"c":4.445,"h":4.445,"l":4.41,"n":109,"o":4.415,"t":"2026-10-22T15:20:00Z","v":24157,"vw":4.430892},{"c":4.46,"h":4.46,"l":4.44,"n":106,"o":4.445,"t":"2026-10-22T15:25:00Z","v":11108,"vw":4.450922},{"c":4.455,"h":4.46,"l":4.455,"n":68,"o":4.455,"t":"2026-10-22T15:30:00Z","v":14302,"vw":4.458812},{"c":4.455,"h":4.455,"l":4.45,"n":73,"o":4.455,"t":"2026-10-22T15:35:00Z","v":6350,"vw":4.454346},{"c":4.455,"h":4.47,"l":4.455,"n":90,"o":4.455,"t":"2026-10-22T15:40:00Z","v":9791,"vw":4.460877},{"c":4.475,"h":4.475,"l":4.45,"n":60,"o":4.45,"t":"2026-10-22T15:45:00Z","v":16362,"vw":4.464865},{"c":4.515,"h":4.52,"l":4.48,"n":110,"o":4.48,"t":"2026-10-22T15:50:00Z","v":12674,"vw":4.502429},{"c":4.495,"h":4.5112,"l":4.495,"n":146,"o":4.5112,"t":"2026-10-22T15:55:00Z","v":18218,"vw":4.505859},{"c":4.495,"h":4.5,"l":4.495,"n":47,"o":4.495,"t":"2026-10-22T16:00:00Z","v":3200,"vw":4.496583},{"c":4.49,"h":4.495,"l":4.485,"n":108,"o":4.495,"t":"2026-10-22T16:05:00Z","v":24891,"vw":4.489269},{"c":4.475,"h":4.485,"l":4.47,"n":149,"o":4.485,"t":"2026-10-22T16:10:00Z","v":25612,"vw":4.474154},{"c":4.47,"h":4.485,"l":4.4601,"n":130,"o":4.475,"t":"2026-10-22T16:15:00Z","v":24619,"vw":4.472046},{"c":4.465,"h":4.475,"l":4.465,"n":28,"o":4.475,"t":"2026-10-22T16:20:00Z","v":2057,"vw":4.46784},{"c":4.4697,"h":4.47,"l":4.465,"n":52,"o":4.465,"t":"2026-10-22T16:25:00Z","v":9859,"vw":4.467945},{"c":4.461,"h":4.465,"l":4.46,"n":76,"o":4.46,"t":"2026-10-22T16:30:00Z","v":11330,"vw":4.46159},{"c":4.4512,"h":4.465,"l":4.4512,"n":110,"o":4.465,"t":"2026-10-22T16:35:00Z","v":21518,"vw":4.460777},{"c":4.445,"h":4.46,"l":4.4401,"n":104,"o":4.45,"t":"2026-10-22T16:40:00Z","v":19964,"vw":4.449884},{"c":4.445,"h":4.45,"l":4.435,"n":117,"o":4.445,"t":"2026-10-22T16:45:00Z","v":23774,"vw":4.440768},{"c":4.435,"h":4.445,"l":4.435,"n":62,"o":4.445,"t":"2026-10-22T16:50:00Z","v":2512,"vw":4.439688},{"c":4.42,"h":4.4301,"l":4.42,"n":114,"o":4.4301,"t":"2026-10-22T16:55:00Z","v":16251,"vw":4.421434},{"c":4.405,"h":4.43,"l":4.405,"n":134,"o":4.425,"t":"2026-10-22T17:00:00Z","v":9003,"vw":4.418794},{"c":4.41,"h":4.415,"l":4.405,"n":89,"o":4.41,"t":"2026-10-22T17:05:00Z","v":15157,"vw":4.410565},{"c":4.405,"h":4.4112,"l":4.4,"n":49,"o":4.41,"t":"2026-10-22T17:10:00Z","v":7009,"vw":4.408204},{"c":4.41,"h":4.42,"l":4.405,"n":108,"o":4.405,"t":"2026-10-22T17:15:00Z","v":10590,"vw":4.410955},{"c":4.395,"h":4.41,"l":4.395,"n":77,"o":4.405,"t":"2026-10-22T17:20:00Z","v":6629,"vw":4.398505},{"c":4.41,"h":4.41,"l":4.395,"n":137,"o":4.395,"t":"2026-10-22T17:25:00Z","v":10549,"vw":4.400371},{"c":4.405,"h":4.41,"l":4.405,"n":62,"o":4.41,"t":"2026-10-22T17:30:00Z","v":4916,"vw":4.408184},{"c":4.415,"h":4.415,"l":4.405,"n":30,"o":4.405,"t":"2026-10-22T17:35:00Z","v":1973,"vw":4.410378},{"c":4.4199,"h":4.4199,"l":4.405,"n":148,"o":4.415,"t":"2026-10-22T17:40:00Z","v":22475,"vw":4.414021},{"c":4.415,"h":4.415,"l":4.41,"n":66,"o":4.415,"t":"2026-10-22T17:45:00Z","v":6087,"vw":4.412216},{"c":4.41,"h":4.42,"l":4.405,"n":124,"o":4.415,"t":"2026-10-22T17:50:00Z","v":11626,"vw":4.409532},{"c":4.415,"h":4.415,"l":4.414,"n":49,"o":4.415,"t":"2026-10-22T17:55:00Z","v":9554,"vw":4.414417},{"c":4.41,"h":4.415,"l":4.405,"n":60,"o":4.415,"t":"2026-10-22T18:00:00Z","v":11956,"vw":4.409639},{"c":4.405,"h":4.415,"l":4.405,"n":51,"o":4.415,"t":"2026-10-22T18:05:00Z","v":3925,"vw":4.406643},{"c":4.41,"h":4.41,"l":4.405,"n":37,"o":4.405,"t":"2026-10-22T18:10:00Z","v":4345,"vw":4.406354},{"c":4.405,"h":4.415,"l":4.405,"n":118,"o":4.405,"t":"2026-10-22T18:15:00Z","v":12803,"vw":4.409097},{"c":4.405,"h":4.405,"l":4.405,"n":22,"o":4.405,"t":"2026-10-22T18:20:00Z","v":1308,"vw":4.405},{"c":4.405,"h":4.42,"l":4.405,"n":96,"o":4.405,"t":"2026-10-22T18:25:00Z","v":13720,"vw":4.410687},{"c":4.415,"h":4.42,"l":4.409,"n":55,"o":4.409,"t":"2026-10-22T18:30:00Z","v":9828,"vw":4.411694},{"c":4.41,"h":4.415,"l":4.405,"n":90,"o":4.415,"t":"2026-10-22T18:35:00Z","v":7303,"vw":4.409349},{"c":4.4099,"h":4.4111,"l":4.405,"n":59,"o":4.41,"t":"2026-10-22T18:40:00Z","v":4555,"vw":4.407692},{"c":4.415,"h":4.415,"l":4.405,"n":42,"o":4.405,"t":"2026-10-22T18:45:00Z","v":4610,"vw":4.41083},{"c":4.414,"h":4.415,"l":4.405,"n":64,"o":4.415,"t":"2026-10-22T18:50:00Z","v":9344,"vw":4.413061},{"c":4.43,"h":4.43,"l":4.415,"n":108,"o":4.415,"t":"2026-10-22T18:55:00Z","v":11304,"vw":4.419764},{"c":4.43,"h":4.435,"l":4.425,"n":189,"o":4.43,"t":"2026-10-22T19:00:00Z","v":22610,"vw":4.430305},{"c":4.4311,"h":4.44,"l":4.425,"n":110,"o":4.43,"t":"2026-10-22T19:05:00Z","v":10691,"vw":4.430865},{"c":4.435,"h":4.435,"l":4.425,"n":97,"o":4.435,"t":"2026-10-22T19:10:00Z","v":10826,"vw":4.431251},{"c":4.435,"h":4.4374,"l":4.43,"n":82,"o":4.435,"t":"2026-10-22T19:15:00Z","v":3523,"vw":4.435108},{"c":4.43,"h":4.435,"l":4.43,"n":94,"o":4.435,"t":"2026-10-22T19:20:00Z","v":6491,"vw":4.432328},{"c":4.435,"h":4.435,"l":4.43,"n":94,"o":4.435,"t":"2026-10-22T19:25:00Z","v":14526,"vw":4.434171},{"c":4.425,"h":4.445,"l":4.425,"n":140,"o":4.44,"t":"2026-10-22T19:30:00Z","v":13640,"vw":4.436047},{"c":4.425,"h":4.425,"l":4.42,"n":49,"o":4.42,"t":"2026-10-22T19:35:00Z","v":4566,"vw":4.424548},{"c":4.435,"h":4.435,"l":4.425,"n":203,"o":4.425,"t":"2026-10-22T19:40:00Z","v":20773,"vw":4.430803},{"c":4.455,"h":4.455,"l":4.4301,"n":165,"o":4.435,"t":"2026-10-22T19:45:00Z","v":21066,"vw":4.440579},{"c":4.48,"h":4.485,"l":4.46,"n":418,"o":4.46,"t":"2026-10-22T19:50:00Z","v":49537,"vw":4.47472},{"c":4.505,"h":4.51,"l":4.475,"n":841,"o":4.48,"t":"2026-10-22T19:55:00Z","v":98480,"vw":4.496817},{"c":4.51,"h":4.51,"l":4.51,"n":8,"o":4.51,"t":"2026-10-22T20:00:00Z","v":96925,"vw":4.51},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T22:00:00Z","v":100,"vw":4.49}],"history":[{"c":12.57,"h":12.64,"l":12.13,"n":8537,"o":12.39,"t":"2024-10-21T04:00:00Z","v":821618,"vw":12.390231},{"c":12.36,"h":12.56,"l":12.27,"n":7705,"o":12.53,"t":"2024-10-22T04:00:00Z","v":574070,"vw":12.392391},{"c":12.47,"h":12.58,"l":12.22,"n":7896,"o":12.22,"t":"2024-10-23T04:00:00Z","v":623431,"vw":12.478735},{"c":12.88,"h":12.91,"l":12.41,"n":10395,"o":12.51,"t":"2024-10-24T04:00:00Z","v":1142863,"vw":12.647296},{"c":12.89,"h":13.2,"l":12.87,"n":12281,"o":12.97,"t":"2024-10-25T04:00:00Z","v":1009101,"vw":13.012033},{"c":13.32,"h":13.43,"l":13.075,"n":11803,"o":13.12,"t":"2024-10-28T04:00:00Z","v":1093429,"vw":13.300952},{"c":13.06,"h":13.3465,"l":12.99,"n":8566,"o":13.24,"t":"2024-10-29T04:00:00Z","v":908908,"vw":13.165638},{"c":13.13,"h":13.41,"l":13,"n":8860,"o":13,"t":"2024-10-30T04:00:00Z","v":696940,"vw":13.203085},{"c":12.93,"h":13.24,"l":12.88,"n":9013,"o":13.19,"t":"2024-10-31T04:00:00Z","v":738300,"vw":12.975454},{"c":13.88,"h":13.88,"l":13.11,"n":14881,"o":13.13,"t":"2024-11-01T04:00:00Z","v":1478837,"vw":13.69701},{"c":13.65,"h":13.86,"l":13.57,"n":12461,"o":13.74,"t":"2024-11-04T05:00:00Z","v":884285,"vw":13.681257},{"c":13.49,"h":14.4285,"l":13.13,"n":18126,"o":13.77,"t":"2024-11-05T05:00:00Z","v":1490359,"vw":13.67767},{"c":13.14,"h":13.99,"l":13.05,"n":16644,"o":13.51,"t":"2024-11-06T05:00:00Z","v":1436336,"vw":13.264128},{"c":12.77,"h":13.3,"l":12.7,"n":17707,"o":13.19,"t":"2024-11-07T05:00:00Z","v":1771180,"vw":12.918093},{"c":12.52,"h":13.16,"l":12.43,"n":13100,"o":12.74,"t":"2024-11-08T05:00:00Z","v":1247564,"vw":12.688115},{"c":12.4,"h":12.71,"l":12.23,"n":11009,"o":12.67,"t":"2024-11-11T05:00:00Z","v":885967,"vw":12.443786},{"c":12.13,"h":12.41,"l":12.02,"n":8839,"o":12.3,"t":"2024-11-12T05:00:00Z","v":854967,"vw":12.176866},{"c":12.08,"h":12.49,"l":12.03,"n":17480,"o":12.25,"t":"2024-11-13T05:00:00Z","v":3233685,"vw":12.169616},{"c":11.43,"h":12.35,"l":11.4,"n":15816,"o":12.2,"t":"2024-11-14T05:00:00Z","v":1873909,"vw":11.745608},{"c":11.16,"h":11.5186,"l":11.16,"n":14459,"o":11.47,"t":"2024-11-15T05:00:00Z","v":1155004,"vw":11.256919},{"c":10.91,"h":11.2199,"l":10.84,"n":14458,"o":11.13,"t":"2024-11-18T05:00:00Z","v":1465563,"vw":11.002046},{"c":10.73,"h":10.8488,"l":10.56,"n":15710,"o":10.76,"t":"2024-11-19T05:00:00Z","v":1381692,"vw":10.682991},{"c":10.63,"h":10.79,"l":10.5301,"n":12394,"o":10.61,"t":"2024-11-20T05:00:00Z","v":1125839,"vw":10.610395},{"c":10.79,"h":10.91,"l":10.54,"n":12416,"o":10.64,"t":"2024-11-21T05:00:00Z","v":1195300,"vw":10.785596},{"c":10.845,"h":11,"l":10.76,"n":12701,"o":10.8,"t":"2024-11-22T05:00:00Z","v":1128677,"vw":10.871499},{"c":11.3,"h":11.5,"l":10.95,"n":16416,"o":10.97,"t":"2024-11-25T05:00:00Z","v":1349770,"vw":11.276018},{"c":11.24,"h":11.43,"l":11.055,"n":13448,"o":11.38,"t":"2024-11-26T05:00:00Z","v":988014,"vw":11.235965},{"c":11.435,"h":11.74,"l":11.24,"n":12710,"o":11.33,"t":"2024-11-27T05:00:00Z","v":1108469,"vw":11.416342},{"c":11.55,"h":11.73,"l":11.3,"n":6760,"o":11.57,"t":"2024-11-29T05:00:00Z","v":773016,"vw":11.476375},{"c":11.09,"h":11.53,"l":11.07,"n":15537,"o":11.52,"t":"2024-12-02T05:00:00Z","v":1135929,"vw":11.166507},{"c":10.95,"h":11.2243,"l":10.71,"n":13786,"o":11.11,"t":"2024-12-03T05:00:00Z","v":1394506,"vw":10.86646},{"c":10.61,"h":11.25,"l":10.56,"n":14812,"o":10.95,"t":"2024-12-04T05:00:00Z","v":1282647,"vw":10.713787},{"c":10.45,"h":10.62,"l":10.41,"n":11951,"o":10.52,"t":"2024-12-05T05:00:00Z","v":1241922,"vw":10.486913},{"c":10.49,"h":10.67,"l":10.3948,"n":13277,"o":10.6,"t":"2024-12-06T05:00:00Z","v":1043395,"vw":10.494218},{"c":10.23,"h":10.69,"l":10.2,"n":14492,"o":10.5,"t":"2024-12-09T05:00:00Z","v":1305899,"vw":10.432486},{"c":10.29,"h":10.63,"l":10.05,"n":13479,"o":10.27,"t":"2024-12-10T05:00:00Z","v":1314805,"vw":10.324863},{"c":10.12,"h":10.48,"l":10.0449,"n":10255,"o":10.34,"t":"2024-12-11T05:00:00Z","v":1090795,"vw":10.146767},{"c":9.92,"h":10.25,"l":9.905,"n":13529,"o":10.13,"t":"2024-12-12T05:00:00Z","v":1605745,"vw":9.994146},{"c":9.5,"h":9.98,"l":9.49,"n":16295,"o":9.9,"t":"2024-12-13T05:00:00Z","v":1616426,"vw":9.621093},{"c":8.98,"h":9.5,"l":8.95,"n":21484,"o":9.48,"t":"2024-12-16T05:00:00Z","v":2902372,"vw":9.139443},{"c":8.99,"h":9.175,"l":8.7782,"n":17816,"o":8.935,"t":"2024-12-17T05:00:00Z","v":1978979,"vw":8.95137},{"c":8.82,"h":9.25,"l":8.66,"n":20826,"o":9.02,"t":"2024-12-18T05:00:00Z","v":2423948,"vw":8.932775},{"c":8.98,"h":9.11,"l":8.8,"n":14904,"o":9,"t":"2024-12-19T05:00:00Z","v":1291905,"vw":8.981611},{"c":8.66,"h":9.12,"l":8.63,"n":20618,"o":8.86,"t":"2024-12-20T05:00:00Z","v":2823425,"vw":8.795569},{"c":8.8,"h":8.82,"l":8.38,"n":15349,"o":8.66,"t":"2024-12-23T05:00:00Z","v":1825391,"vw":8.645354},{"c":9.04,"h":9.0747,"l":8.75,"n":9698,"o":8.8,"t":"2024-12-24T05:00:00Z","v":1027517,"vw":8.983705},{"c":9.01,"h":9.04,"l":8.78,"n":11624,"o":9.01,"t":"2024-12-26T05:00:00Z","v":991356,"vw":8.951778},{"c":8.98,"h":9.08,"l":8.75,"n":12985,"o":8.92,"t":"2024-12-27T05:00:00Z","v":1463913,"vw":8.911965},{"c":9.1,"h":9.11,"l":8.7,"n":14608,"o":8.91,"t":"2024-12-30T05:00:00Z","v":1721728,"vw":8.939876},{"c":9.4,"h":9.44,"l":9.05,"n":13102,"o":9.2,"t":"2024-12-31T05:00:00Z","v":1493731,"vw":9.311685},{"c":9.27,"h":9.78,"l":9.2,"n":17216,"o":9.55,"t":"2025-01-02T05:00:00Z","v":1536201,"vw":9.370026},{"c":9.51,"h":9.525,"l":9.0701,"n":10495,"o":9.31,"t":"2025-01-03T05:00:00Z","v":864278,"vw":9.360952},{"c":10.02,"h":10.0999,"l":9.6,"n":15922,"o":9.61,"t":"2025-01-06T05:00:00Z","v":1539379,"vw":9.949313},{"c":9.69,"h":10.12,"l":9.5783,"n":13915,"o":10.04,"t":"2025-01-07T05:00:00Z","v":1286013,"vw":9.698479},{"c":9.2,"h":9.585,"l":9.162,"n":15888,"o":9.56,"t":"2025-01-08T05:00:00Z","v":1947177,"vw":9.280816},{"c":9.93,"h":10,"l":9.06,"n":21874,"o":9.23,"t":"2025-01-10T05:00:00Z","v":2563299,"vw":9.794438},{"c":10.15,"h":10.25,"l":9.81,"n":17979,"o":9.88,"t":"2025-01-13T05:00:00Z","v":1940266,"vw":10.073636},{"c":11.63,"h":12.068,"l":10.25,"n":33220,"o":10.28,"t":"2025-01-14T05:00:00Z","v":4156808,"vw":11.582033},{"c":12.02,"h":12.19,"l":11.63,"n":19545,"o":11.95,"t":"2025-01-15T05:00:00Z","v":2270874,"vw":11.972225},{"c":11.73,"h":12.16,"l":11.73,"n":18655,"o":12.07,"t":"2025-01-16T05:00:00Z","v":2399103,"vw":11.930781},{"c":11.74,"h":11.91,"l":11.47,"n":13745,"o":11.71,"t":"2025-01-17T05:00:00Z","v":1823110,"vw":11.695226},{"c":11.9,"h":11.97,"l":11.64,"n":14169,"o":11.65,"t":"2025-01-21T05:00:00Z","v":1241720,"vw":11.848315},{"c":11.79,"h":11.96,"l":11.53,"n":13939,"o":11.77,"t":"2025-01-22T05:00:00Z","v":1153291,"vw":11.689753},{"c":11.94,"h":12.09,"l":11.62,"n":11659,"o":11.7,"t":"2025-01-23T05:00:00Z","v":1031194,"vw":11.884591},{"c":12.49,"h":12.5,"l":11.78,"n":13033,"o":11.89,"t":"2025-01-24T05:00:00Z","v":1081601,"vw":12.26205},{"c":13.385,"h":13.86,"l":12.76,"n":27625,"o":12.95,"t":"2025-01-27T05:00:00Z","v":3165988,"vw":13.408263},{"c":14.48,"h":14.5,"l":13.23,"n":25685,"o":13.23,"t":"2025-01-28T05:00:00Z","v":3160204,"vw":14.174921},{"c":13.97,"h":14.72,"l":13.94,"n":14910,"o":14.48,"t":"2025-01-29T05:00:00Z","v":1535526,"vw":14.293547},{"c":13.935,"h":14.24,"l":13.73,"n":13526,"o":14.08,"t":"2025-01-30T05:00:00Z","v":1195729,"vw":14.025327},{"c":13.91,"h":13.9802,"l":13.595,"n":14688,"o":13.88,"t":"2025-01-31T05:00:00Z","v":2068084,"vw":13.821303},{"c":13.73,"h":14.44,"l":13.5,"n":14800,"o":13.5,"t":"2025-02-03T05:00:00Z","v":1450339,"vw":13.951619},{"c":14.52,"h":14.57,"l":13.77,"n":12126,"o":13.77,"t":"2025-02-04T05:00:00Z","v":1118891,"vw":14.260235},{"c":15.16,"h":15.255,"l":14.4713,"n":18158,"o":14.5,"t":"2025-02-05T05:00:00Z","v":1698408,"vw":14.990931},{"c":14.61,"h":15.3,"l":14.5134,"n":13860,"o":15.22,"t":"2025-02-06T05:00:00Z","v":1287083,"vw":14.811419},{"c":14.5,"h":15.01,"l":14.39,"n":13975,"o":14.77,"t":"2025-02-07T05:00:00Z","v":1386770,"vw":14.572692},{"c":15.15,"h":15.19,"l":14.55,"n":13669,"o":14.6,"t":"2025-02-10T05:00:00Z","v":1181731,"vw":15.042122},{"c":14.98,"h":15.53,"l":14.96,"n":15965,"o":14.96,"t":"2025-02-11T05:00:00Z","v":1450384,"vw":15.157301},{"c":15.09,"h":15.135,"l":14.7,"n":14217,"o":14.8,"t":"2025-02-12T05:00:00Z","v":1958287,"vw":15.034902},{"c":15.39,"h":15.53,"l":15.07,"n":14689,"o":15.21,"t":"2025-02-13T05:00:00Z","v":1364737,"vw":15.383404},{"c":15.08,"h":15.59,"l":14.85,"n":14786,"o":15.49,"t":"2025-02-14T05:00:00Z","v":1214102,"vw":15.08084},{"c":15.14,"h":15.78,"l":14.8584,"n":33079,"o":15,"t":"2025-02-18T05:00:00Z","v":5423904,"vw":15.433985},{"c":14.6,"h":15.22,"l":14.57,"n":17684,"o":14.87,"t":"2025-02-19T05:00:00Z","v":2473177,"vw":14.760952},{"c":14.33,"h":14.86,"l":14.27,"n":16442,"o":14.58,"t":"2025-02-20T05:00:00Z","v":1615606,"vw":14.585822},{"c":13.7,"h":14.49,"l":13.38,"n":25720,"o":14.46,"t":"2025-02-21T05:00:00Z","v":2445917,"vw":13.686318},{"c":13.57,"h":14.07,"l":13.445,"n":23476,"o":13.75,"t":"2025-02-24T05:00:00Z","v":2354211,"vw":13.794438},{"c":14.9,"h":15.3,"l":14.27,"n":29956,"o":14.61,"t":"2025-02-25T05:00:00Z","v":3376436,"vw":14.843181},{"c":13.95,"h":15.23,"l":13.91,"n":25890,"o":15.23,"t":"2025-02-26T05:00:00Z","v":2456145,"vw":14.139951},{"c":13.98,"h":14.1999,"l":13.7925,"n":19803,"o":13.95,"t":"2025-02-27T05:00:00Z","v":1419061,"vw":13.962294},{"c":13.97,"h":14.43,"l":13.91,"n":21492,"o":14.23,"t":"2025-02-28T05:00:00Z","v":2035158,"vw":14.083279},{"c":13.96,"h":14.4,"l":13.89,"n":17436,"o":14,"t":"2025-03-03T05:00:00Z","v":1580227,"vw":14.08434},{"c":14.03,"h":14.345,"l":13.31,"n":23434,"o":13.75,"t":"2025-03-04T05:00:00Z","v":1667168,"vw":14.004149},{"c":13.86,"h":14.47,"l":13.84,"n":18726,"o":14.17,"t":"2025-03-05T05:00:00Z","v":1521507,"vw":14.139643},{"c":13.78,"h":14.04,"l":13.47,"n":17805,"o":13.68,"t":"2025-03-06T05:00:00Z","v":870956,"vw":13.837087},{"c":13.93,"h":14,"l":13.467,"n":15323,"o":13.84,"t":"2025-03-07T05:00:00Z","v":1328734,"vw":13.800779},{"c":14.03,"h":14.4,"l":13.81,"n":15085,"o":13.81,"t":"2025-03-10T04:00:00Z","v":1349449,"vw":14.09125},{"c":13.4,"h":14.12,"l":13.38,"n":18286,"o":14.09,"t":"2025-03-11T04:00:00Z","v":1466415,"vw":13.674105},{"c":13.35,"h":13.89,"l":13.33,"n":18855,"o":13.55,"t":"2025-03-12T04:00:00Z","v":1368449,"vw":13.46938},{"c":12.47,"h":13.455,"l":12.45,"n":18611,"o":13.41,"t":"2025-03-13T04:00:00Z","v":1467196,"vw":12.707783},{"c":12.32,"h":12.69,"l":12.1,"n":19380,"o":12.65,"t":"2025-03-14T04:00:00Z","v":1438919,"vw":12.306588},{"c":13.32,"h":13.375,"l":12.7101,"n":24982,"o":12.79,"t":"2025-03-17T04:00:00Z","v":1789235,"vw":13.173272},{"c":12.27,"h":13.24,"l":12.19,"n":22726,"o":13.24,"t":"2025-03-18T04:00:00Z","v":2054695,"vw":12.409251},{"c":12.48,"h":12.74,"l":12.21,"n":17533,"o":12.24,"t":"2025-03-19T04:00:00Z","v":1132578,"vw":12.498955},{"c":12.36,"h":12.67,"l":12.21,"n":11766,"o":12.35,"t":"2025-03-20T04:00:00Z","v":1090826,"vw":12.353782},{"c":12.08,"h":12.2,"l":11.935,"n":13489,"o":12.19,"t":"2025-03-21T04:00:00Z","v":1259238,"vw":12.075084},{"c":12.75,"h":12.77,"l":12.155,"n":13178,"o":12.17,"t":"2025-03-24T04:00:00Z","v":915328,"vw":12.525752},{"c":12.42,"h":12.9327,"l":12.415,"n":13868,"o":12.83,"t":"2025-03-25T04:00:00Z","v":1588723,"vw":12.607334},{"c":12.28,"h":12.79,"l":12.16,"n":14798,"o":12.41,"t":"2025-03-26T04:00:00Z","v":1414905,"vw":12.421516},{"c":12.45,"h":12.765,"l":12.21,"n":13814,"o":12.25,"t":"2025-03-27T04:00:00Z","v":1128817,"vw":12.547104},{"c":11.9,"h":12.4,"l":11.811,"n":13441,"o":12.38,"t":"2025-03-28T04:00:00Z","v":906846,"vw":12.074274},{"c":11.89,"h":12.07,"l":11.55,"n":15735,"o":11.68,"t":"2025-03-31T04:00:00Z","v":1821061,"vw":11.88908},{"c":12.15,"h":12.24,"l":11.85,"n":14021,"o":11.93,"t":"2025-04-01T04:00:00Z","v":1129339,"vw":12.132802},{"c":12.38,"h":12.46,"l":11.95,"n":15725,"o":12.02,"t":"2025-04-02T04:00:00Z","v":1309585,"vw":12.320304},{"c":11.34,"h":11.96,"l":11.3,"n":18699,"o":11.69,"t":"2025-04-03T04:00:00Z","v":1262870,"vw":11.5535},{"c":11.28,"h":11.34,"l":10.22,"n":21107,"o":10.76,"t":"2025-04-04T04:00:00Z","v":2480816,"vw":10.79182},{"c":10.86,"h":11.21,"l":10.1479,"n":21309,"o":10.5,"t":"2025-04-07T04:00:00Z","v":2502752,"vw":10.749052},{"c":10.52,"h":11.16,"l":10.37,"n":19494,"o":11.07,"t":"2025-04-08T04:00:00Z","v":1690298,"vw":10.716541},{"c":11.74,"h":11.755,"l":10.35,"n":24968,"o":10.54,"t":"2025-04-09T04:00:00Z","v":2881137,"vw":11.152063},{"c":11.49,"h":11.63,"l":11.135,"n":17365,"o":11.55,"t":"2025-04-10T04:00:00Z","v":1503476,"vw":11.412485},{"c":12,"h":12.18,"l":11.5,"n":15151,"o":11.72,"t":"2025-04-11T04:00:00Z","v":1512533,"vw":11.838901},{"c":12.01,"h":12.2399,"l":11.67,"n":16521,"o":12.21,"t":"2025-04-14T04:00:00Z","v":1740235,"vw":11.900067},{"c":12.08,"h":12.25,"l":11.84,"n":12308,"o":12.12,"t":"2025-04-15T04:00:00Z","v":997535,"vw":12.053858},{"c":11.84,"h":12.17,"l":11.57,"n":14900,"o":12.17,"t":"2025-04-16T04:00:00Z","v":1811275,"vw":11.786825},{"c":11.53,"h":12,"l":11.385,"n":13230,"o":11.84,"t":"2025-04-17T04:00:00Z","v":1386026,"vw":11.63563},{"c":10.87,"h":11.49,"l":10.4,"n":18356,"o":11.38,"t":"2025-04-21T04:00:00Z","v":2496333,"vw":10.688128},{"c":10.84,"h":11.1,"l":10.6175,"n":16801,"o":10.95,"t":"2025-04-22T04:00:00Z","v":1443152,"vw":10.833039},{"c":10.82,"h":11.41,"l":10.671,"n":17718,"o":11.29,"t":"2025-04-23T04:00:00Z","v":2156605,"vw":10.914264},{"c":10.62,"h":10.96,"l":10.53,"n":21131,"o":10.76,"t":"2025-04-24T04:00:00Z","v":2231654,"vw":10.642096},{"c":10.73,"h":10.8,"l":10.47,"n":16331,"o":10.5,"t":"2025-04-25T04:00:00Z","v":1846937,"vw":10.674795},{"c":10.49,"h":11.02,"l":10.18,"n":22041,"o":10.8,"t":"2025-04-28T04:00:00Z","v":2461406,"vw":10.430477},{"c":10.41,"h":10.52,"l":10.24,"n":13138,"o":10.38,"t":"2025-04-29T04:00:00Z","v":802372,"vw":10.374866},{"c":10.34,"h":10.48,"l":10.1,"n":14040,"o":10.22,"t":"2025-04-30T04:00:00Z","v":2150965,"vw":10.295603},{"c":10.39,"h":10.6638,"l":10.17,"n":19934,"o":10.42,"t":"2025-05-01T04:00:00Z","v":1840157,"vw":10.358487},{"c":10.45,"h":10.625,"l":10.335,"n":21534,"o":10.52,"t":"2025-05-02T04:00:00Z","v":2239636,"vw":10.459043},{"c":10.4,"h":10.4692,"l":10.2,"n":28584,"o":10.31,"t":"2025-05-05T04:00:00Z","v":3462797,"vw":10.359551},{"c":10.47,"h":10.58,"l":9.7,"n":34478,"o":9.88,"t":"2025-05-06T04:00:00Z","v":3205085,"vw":10.192236},{"c":11.3,"h":11.5,"l":10.07,"n":37289,"o":10.23,"t":"2025-05-07T04:00:00Z","v":3745109,"vw":11.098687},{"c":11.42,"h":11.57,"l":11.09,"n":24979,"o":11.47,"t":"2025-05-08T04:00:00Z","v":1811110,"vw":11.371758},{"c":11.24,"h":11.51,"l":11,"n":16493,"o":11.42,"t":"2025-05-09T04:00:00Z","v":1983735,"vw":11.190071},{"c":12.16,"h":12.23,"l":11.46,"n":22430,"o":11.65,"t":"2025-05-12T04:00:00Z","v":2702879,"vw":11.926114},{"c":12.3,"h":12.68,"l":12.145,"n":21392,"o":12.27,"t":"2025-05-13T04:00:00Z","v":1734581,"vw":12.43227},{"c":12.55,"h":12.78,"l":12.2,"n":15477,"o":12.3,"t":"2025-05-14T04:00:00Z","v":1295740,"vw":12.555277},{"c":12.78,"h":12.79,"l":12.265,"n":16756,"o":12.48,"t":"2025-05-15T04:00:00Z","v":1737423,"vw":12.628994},{"c":13.35,"h":13.55,"l":12.7,"n":26593,"o":12.81,"t":"2025-05-16T04:00:00Z","v":3668226,"vw":13.264698},{"c":12.94,"h":13.31,"l":12.75,"n":23023,"o":13.14,"t":"2025-05-19T04:00:00Z","v":2940145,"vw":12.905385},{"c":12.05,"h":12.275,"l":11.62,"n":48370,"o":11.96,"t":"2025-05-20T04:00:00Z","v":4046983,"vw":12.06748},{"c":11.505,"h":11.94,"l":11.39,"n":23092,"o":11.86,"t":"2025-05-21T04:00:00Z","v":1791004,"vw":11.596282},{"c":11.72,"h":11.75,"l":11.32,"n":16279,"o":11.5,"t":"2025-05-22T04:00:00Z","v":1446818,"vw":11.626668},{"c":11.43,"h":11.6,"l":11.26,"n":17757,"o":11.52,"t":"2025-05-23T04:00:00Z","v":1983320,"vw":11.426912},{"c":11.74,"h":11.75,"l":11.345,"n":15285,"o":11.6,"t":"2025-05-27T04:00:00Z","v":1453643,"vw":11.634197},{"c":11.94,"h":12.25,"l":11.75,"n":23056,"o":11.79,"t":"2025-05-28T04:00:00Z","v":1986886,"vw":12.000848},{"c":11.91,"h":12.12,"l":11.685,"n":19318,"o":12.03,"t":"2025-05-29T04:00:00Z","v":1463523,"vw":11.928892},{"c":12,"h":12.17,"l":11.73,"n":23900,"o":11.82,"t":"2025-05-30T04:00:00Z","v":2009717,"vw":12.016325},{"c":12.41,"h":12.435,"l":11.695,"n":20721,"o":12.03,"t":"2025-06-02T04:00:00Z","v":1674822,"vw":12.188152},{"c":11.95,"h":12.41,"l":11.94,"n":23629,"o":12.41,"t":"2025-06-03T04:00:00Z","v":1667292,"vw":12.116177},{"c":12.06,"h":12.2,"l":11.86,"n":14385,"o":11.86,"t":"2025-06-04T04:00:00Z","v":1101689,"vw":12.087261},{"c":11.24,"h":12.09,"l":11.11,"n":22338,"o":12.015,"t":"2025-06-05T04:00:00Z","v":2038188,"vw":11.441434},{"c":11.59,"h":11.66,"l":11.24,"n":20305,"o":11.42,"t":"2025-06-06T04:00:00Z","v":1700627,"vw":11.49476},{"c":11.8,"h":11.97,"l":11.62,"n":15687,"o":11.63,"t":"2025-06-09T04:00:00Z","v":1201069,"vw":11.833591},{"c":11.58,"h":11.825,"l":11.3901,"n":17111,"o":11.8,"t":"2025-06-10T04:00:00Z","v":1540453,"vw":11.562896},{"c":11.74,"h":11.77,"l":11.37,"n":18102,"o":11.7,"t":"2025-06-11T04:00:00Z","v":1722484,"vw":11.608765},{"c":11.85,"h":12.0547,"l":11.535,"n":18934,"o":11.56,"t":"2025-06-12T04:00:00Z","v":1553887,"vw":11.886883},{"c":11.44,"h":11.875,"l":11.3246,"n":19267,"o":11.58,"t":"2025-06-13T04:00:00Z","v":1669283,"vw":11.487614},{"c":12.02,"h":12.285,"l":11.57,"n":20481,"o":11.57,"t":"2025-06-16T04:00:00Z","v":1701673,"vw":12.101514},{"c":11.63,"h":12.08,"l":11.61,"n":15009,"o":11.98,"t":"2025-06-17T04:00:00Z","v":1300814,"vw":11.777046},{"c":11.47,"h":11.7,"l":11.36,"n":18529,"o":11.685,"t":"2025-06-18T04:00:00Z","v":1611632,"vw":11.514641},{"c":11.28,"h":11.625,"l":11.065,"n":21252,"o":11.62,"t":"2025-06-20T04:00:00Z","v":2341539,"vw":11.325841},{"c":11.3,"h":11.34,"l":10.86,"n":17386,"o":11.16,"t":"2025-06-23T04:00:00Z","v":2377992,"vw":11.145826},{"c":11.49,"h":11.64,"l":11.3229,"n":12445,"o":11.4,"t":"2025-06-24T04:00:00Z","v":1192391,"vw":11.511484},{"c":11.4,"h":11.65,"l":11.375,"n":15709,"o":11.55,"t":"2025-06-25T04:00:00Z","v":1303410,"vw":11.454334},{"c":11.54,"h":11.6,"l":11.31,"n":13332,"o":11.49,"t":"2025-06-26T04:00:00Z","v":1152726,"vw":11.512985},{"c":11.53,"h":11.685,"l":11.3801,"n":11955,"o":11.6,"t":"2025-06-27T04:00:00Z","v":2591383,"vw":11.527483},{"c":11.67,"h":11.89,"l":11.46,"n":14092,"o":11.54,"t":"2025-06-30T04:00:00Z","v":1177891,"vw":11.652259},{"c":12.02,"h":12.24,"l":11.5329,"n":18728,"o":11.66,"t":"2025-07-01T04:00:00Z","v":1173428,"vw":11.984045},{"c":12.25,"h":12.28,"l":11.92,"n":12336,"o":12.07,"t":"2025-07-02T04:00:00Z","v":831832,"vw":12.160946},{"c":12.32,"h":12.3695,"l":12.17,"n":9913,"o":12.2,"t":"2025-07-03T04:00:00Z","v":1126615,"vw":12.274542},{"c":11.92,"h":12.165,"l":11.7749,"n":20773,"o":12.15,"t":"2025-07-07T04:00:00Z","v":3393749,"vw":11.923248},{"c":11.95,"h":12.2282,"l":11.825,"n":27098,"o":11.94,"t":"2025-07-08T04:00:00Z","v":2584897,"vw":12.004511},{"c":11.44,"h":12.045,"l":11.41,"n":21163,"o":12,"t":"2025-07-09T04:00:00Z","v":2241523,"vw":11.597286},{"c":11.57,"h":11.87,"l":11.37,"n":17938,"o":11.46,"t":"2025-07-10T04:00:00Z","v":1462386,"vw":11.661433},{"c":11.47,"h":11.55,"l":11.17,"n":22467,"o":11.44,"t":"2025-07-11T04:00:00Z","v":2503913,"vw":11.346947},{"c":11.41,"h":11.51,"l":11.1947,"n":19336,"o":11.4,"t":"2025-07-14T04:00:00Z","v":2429448,"vw":11.333062},{"c":10.92,"h":11.505,"l":10.92,"n":19455,"o":11.45,"t":"2025-07-15T04:00:00Z","v":2642826,"vw":11.110659},{"c":10.97,"h":11.1799,"l":10.78,"n":17137,"o":11.09,"t":"2025-07-16T04:00:00Z","v":1473813,"vw":10.948443},{"c":11.06,"h":11.2299,"l":10.86,"n":18114,"o":10.93,"t":"2025-07-17T04:00:00Z","v":1764515,"vw":11.040275},{"c":11.19,"h":11.27,"l":11,"n":21391,"o":11.23,"t":"2025-07-18T04:00:00Z","v":3144260,"vw":11.122639},{"c":10.88,"h":11.3387,"l":10.85,"n":20163,"o":11.22,"t":"2025-07-21T04:00:00Z","v":2565633,"vw":11.035045},{"c":11.46,"h":11.52,"l":10.935,"n":20378,"o":10.94,"t":"2025-07-22T04:00:00Z","v":1810418,"vw":11.367543},{"c":11.48,"h":11.82,"l":11.37,"n":22858,"o":11.54,"t":"2025-07-23T04:00:00Z","v":2220274,"vw":11.542378},{"c":10.53,"h":11.37,"l":10.52,"n":30435,"o":11.35,"t":"2025-07-24T04:00:00Z","v":3524578,"vw":10.813261},{"c":10.58,"h":10.645,"l":10.335,"n":21026,"o":10.6,"t":"2025-07-25T04:00:00Z","v":2787009,"vw":10.528792},{"c":10.22,"h":10.6648,"l":10.18,"n":24541,"o":10.62,"t":"2025-07-28T04:00:00Z","v":3731399,"vw":10.328781},{"c":9.91,"h":10.305,"l":9.82,"n":26132,"o":10.22,"t":"2025-07-29T04:00:00Z","v":2005644,"vw":9.930934},{"c":10.03,"h":10.3,"l":10,"n":23793,"o":10.06,"t":"2025-07-30T04:00:00Z","v":1893407,"vw":10.122274},{"c":9.96,"h":10.105,"l":9.85,"n":25581,"o":10,"t":"2025-07-31T04:00:00Z","v":2442197,"vw":9.965692},{"c":9.51,"h":9.9,"l":9.48,"n":31109,"o":9.89,"t":"2025-08-01T04:00:00Z","v":3388548,"vw":9.584558},{"c":9.49,"h":9.74,"l":9.4,"n":28764,"o":9.64,"t":"2025-08-04T04:00:00Z","v":3062229,"vw":9.561452},{"c":7.28,"h":8.4,"l":7.2,"n":96569,"o":7.925,"t":"2025-08-05T04:00:00Z","v":15465168,"vw":7.671607},{"c":7.56,"h":7.8635,"l":7.23,"n":48448,"o":7.32,"t":"2025-08-06T04:00:00Z","v":5961877,"vw":7.607897},{"c":7.72,"h":7.82,"l":7.53,"n":37666,"o":7.68,"t":"2025-08-07T04:00:00Z","v":4511733,"vw":7.703875},{"c":7.42,"h":7.72,"l":7.27,"n":36750,"o":7.72,"t":"2025-08-08T04:00:00Z","v":5270448,"vw":7.400361},{"c":7.85,"h":8.07,"l":7.76,"n":30508,"o":7.94,"t":"2025-08-11T04:00:00Z","v":3829616,"vw":7.885973},{"c":7.93,"h":8.21,"l":7.835,"n":27203,"o":7.95,"t":"2025-08-12T04:00:00Z","v":3780333,"vw":7.989505},{"c":8.065,"h":8.14,"l":7.73,"n":27655,"o":7.87,"t":"2025-08-13T04:00:00Z","v":3796042,"vw":7.96336},{"c":7.7,"h":7.9547,"l":7.625,"n":24412,"o":7.9,"t":"2025-08-14T04:00:00Z","v":4039535,"vw":7.719855},{"c":7.63,"h":7.805,"l":7.54,"n":27071,"o":7.76,"t":"2025-08-15T04:00:00Z","v":3903877,"vw":7.629625},{"c":7.47,"h":7.725,"l":7.455,"n":21031,"o":7.64,"t":"2025-08-18T04:00:00Z","v":3081192,"vw":7.577841},{"c":7.36,"h":7.63,"l":7.325,"n":25656,"o":7.5,"t":"2025-08-19T04:00:00Z","v":3565700,"vw":7.442444},{"c":7.21,"h":7.36,"l":7.195,"n":19664,"o":7.31,"t":"2025-08-20T04:00:00Z","v":2856807,"vw":7.248273},{"c":7.13,"h":7.17,"l":7.01,"n":31323,"o":7.17,"t":"2025-08-21T04:00:00Z","v":3903305,"vw":7.070734},{"c":7.29,"h":7.34,"l":7.1,"n":22407,"o":7.15,"t":"2025-08-22T04:00:00Z","v":3058939,"vw":7.239742},{"c":7.04,"h":7.3,"l":7.03,"n":22926,"o":7.29,"t":"2025-08-25T04:00:00Z","v":3726122,"vw":7.110302},{"c":7.11,"h":7.17,"l":6.95,"n":17420,"o":7.05,"t":"2025-08-26T04:00:00Z","v":2054343,"vw":7.087699},{"c":7,"h":7.185,"l":6.965,"n":23172,"o":7.08,"t":"2025-08-27T04:00:00Z","v":4388992,"vw":7.046089},{"c":7.09,"h":7.1,"l":6.88,"n":22380,"o":7.02,"t":"2025-08-28T04:00:00Z","v":2970437,"vw":6.991624},{"c":7.08,"h":7.1237,"l":7,"n":15085,"o":7.1,"t":"2025-08-29T04:00:00Z","v":2082199,"vw":7.059689},{"c":6.9,"h":7.05,"l":6.81,"n":20854,"o":7,"t":"2025-09-02T04:00:00Z","v":3218866,"vw":6.881867},{"c":6.79,"h":6.96,"l":6.77,"n":20226,"o":6.87,"t":"2025-09-03T04:00:00Z","v":2862037,"vw":6.831187},{"c":6.75,"h":6.859,"l":6.67,"n":21657,"o":6.8,"t":"2025-09-04T04:00:00Z","v":3964703,"vw":6.754797},{"c":6.815,"h":6.98,"l":6.715,"n":19990,"o":6.74,"t":"2025-09-05T04:00:00Z","v":3371194,"vw":6.843774},{"c":6.6,"h":6.82,"l":6.56,"n":22129,"o":6.8,"t":"2025-09-08T04:00:00Z","v":3969984,"vw":6.637405},{"c":6.52,"h":6.645,"l":6.465,"n":20508,"o":6.6,"t":"2025-09-09T04:00:00Z","v":3286626,"vw":6.527918},{"c":6.15,"h":6.4825,"l":6,"n":33253,"o":6.4,"t":"2025-09-10T04:00:00Z","v":6459157,"vw":6.154741},{"c":6.14,"h":6.2,"l":6.025,"n":23978,"o":6.11,"t":"2025-09-11T04:00:00Z","v":4473072,"vw":6.126069},{"c":6.13,"h":6.185,"l":6.04,"n":18636,"o":6.17,"t":"2025-09-12T04:00:00Z","v":4421510,"vw":6.107622},{"c":6.06,"h":6.285,"l":6.04,"n":22093,"o":6.24,"t":"2025-09-15T04:00:00Z","v":4328526,"vw":6.139486},{"c":6.22,"h":6.265,"l":6.02,"n":17035,"o":6.07,"t":"2025-09-16T04:00:00Z","v":3043421,"vw":6.163693},{"c":6.22,"h":6.5865,"l":6.19,"n":20555,"o":6.21,"t":"2025-09-17T04:00:00Z","v":3450249,"vw":6.340869},{"c":6.35,"h":6.38,"l":6.14,"n":16163,"o":6.22,"t":"2025-09-18T04:00:00Z","v":3004705,"vw":6.301709},{"c":6.34,"h":6.52,"l":6.25,"n":15390,"o":6.39,"t":"2025-09-19T04:00:00Z","v":4246949,"vw":6.363419},{"c":6.49,"h":6.5183,"l":6.24,"n":13854,"o":6.27,"t":"2025-09-22T04:00:00Z","v":2172880,"vw":6.396718},{"c":6.29,"h":6.51,"l":6.175,"n":22114,"o":6.44,"t":"2025-09-23T04:00:00Z","v":3661488,"vw":6.29892},{"c":6.34,"h":6.63,"l":6.32,"n":22207,"o":6.33,"t":"2025-09-24T04:00:00Z","v":3397555,"vw":6.46717},{"c":6.3,"h":6.34,"l":6.185,"n":14931,"o":6.3,"t":"2025-09-25T04:00:00Z","v":2607556,"vw":6.272294},{"c":6.32,"h":6.41,"l":6.22,"n":14033,"o":6.31,"t":"2025-09-26T04:00:00Z","v":2162156,"vw":6.31387},{"c":6.38,"h":6.4,"l":6.21,"n":15311,"o":6.36,"t":"2025-09-29T04:00:00Z","v":2397889,"vw":6.306672},{"c":6.45,"h":6.465,"l":6.255,"n":14962,"o":6.39,"t":"2025-09-30T04:00:00Z","v":2845458,"vw":6.353383},{"c":6.44,"h":6.58,"l":6.3004,"n":20264,"o":6.4,"t":"2025-10-01T04:00:00Z","v":3672021,"vw":6.388942},{"c":6.54,"h":6.565,"l":6.35,"n":18934,"o":6.42,"t":"2025-10-02T04:00:00Z","v":2536562,"vw":6.464796},{"c":6.75,"h":6.83,"l":6.517,"n":20448,"o":6.54,"t":"2025-10-03T04:00:00Z","v":3296189,"vw":6.728075},{"c":6.47,"h":6.61,"l":6.4,"n":24461,"o":6.5,"t":"2025-10-06T04:00:00Z","v":3620726,"vw":6.481573},{"c":6.34,"h":6.67,"l":6.34,"n":18443,"o":6.49,"t":"2025-10-07T04:00:00Z","v":2649414,"vw":6.461015},{"c":6.26,"h":6.415,"l":6.215,"n":15808,"o":6.35,"t":"2025-10-08T04:00:00Z","v":3291099,"vw":6.2783},{"c":6.16,"h":6.32,"l":6.15,"n":16500,"o":6.26,"t":"2025-10-09T04:00:00Z","v":2700588,"vw":6.21084},{"c":6,"h":6.2,"l":5.99,"n":17775,"o":6.16,"t":"2025-10-10T04:00:00Z","v":3076974,"vw":6.045394},{"c":6.02,"h":6.04,"l":5.88,"n":16686,"o":5.88,"t":"2025-10-13T04:00:00Z","v":3164985,"vw":5.959324},{"c":6.12,"h":6.32,"l":5.92,"n":16839,"o":5.96,"t":"2025-10-14T04:00:00Z","v":3056270,"vw":6.167326},{"c":6.03,"h":6.3199,"l":6.03,"n":12830,"o":6.16,"t":"2025-10-15T04:00:00Z","v":1924893,"vw":6.111399},{"c":5.88,"h":6.07,"l":5.865,"n":14294,"o":6,"t":"2025-10-16T04:00:00Z","v":2362495,"vw":5.937682},{"c":5.9,"h":5.955,"l":5.83,"n":14959,"o":5.87,"t":"2025-10-17T04:00:00Z","v":1915013,"vw":5.894943},{"c":5.66,"h":5.9999,"l":5.65,"n":22153,"o":5.925,"t":"2025-10-20T04:00:00Z","v":6046094,"vw":5.786261},{"c":5.88,"h":5.915,"l":5.58,"n":29355,"o":5.64,"t":"2025-10-21T04:00:00Z","v":6336472,"vw":5.823962},{"c":5.96,"h":5.99,"l":5.745,"n":20885,"o":5.88,"t":"2025-10-22T04:00:00Z","v":3601889,"vw":5.872941},{"c":5.76,"h":5.9,"l":5.7,"n":15598,"o":5.9,"t":"2025-10-23T04:00:00Z","v":3165008,"vw":5.755152},{"c":5.7,"h":5.84,"l":5.66,"n":20715,"o":5.81,"t":"2025-10-24T04:00:00Z","v":4359858,"vw":5.709503},{"c":5.66,"h":5.75,"l":5.645,"n":15773,"o":5.73,"t":"2025-10-27T04:00:00Z","v":2172270,"vw":5.679128},{"c":5.59,"h":5.68,"l":5.58,"n":13790,"o":5.66,"t":"2025-10-28T04:00:00Z","v":2220109,"vw":5.620403},{"c":5.36,"h":5.54,"l":5.27,"n":19096,"o":5.54,"t":"2025-10-29T04:00:00Z","v":4149948,"vw":5.425965},{"c":5.14,"h":5.315,"l":5.105,"n":20262,"o":5.25,"t":"2025-10-30T04:00:00Z","v":3279823,"vw":5.187528},{"c":5.35,"h":5.35,"l":5.124,"n":14629,"o":5.23,"t":"2025-10-31T04:00:00Z","v":2612451,"vw":5.271628},{"c":5.24,"h":5.36,"l":5.18,"n":18843,"o":5.34,"t":"2025-11-03T05:00:00Z","v":3433829,"vw":5.233872},{"c":4.86,"h":5.42,"l":4.85,"n":31840,"o":4.93,"t":"2025-11-04T05:00:00Z","v":5283361,"vw":4.971164},{"c":5.05,"h":5.09,"l":4.8101,"n":17965,"o":4.86,"t":"2025-11-05T05:00:00Z","v":3071862,"vw":5.000917},{"c":4.77,"h":5,"l":4.73,"n":18541,"o":5,"t":"2025-11-06T05:00:00Z","v":3674539,"vw":4.794934},{"c":4.94,"h":4.96,"l":4.75,"n":17046,"o":4.77,"t":"2025-11-07T05:00:00Z","v":3560806,"vw":4.90278},{"c":4.73,"h":5,"l":4.71,"n":13757,"o":4.98,"t":"2025-11-10T05:00:00Z","v":3699043,"vw":4.780184},{"c":4.72,"h":4.77,"l":4.6401,"n":14223,"o":4.72,"t":"2025-11-11T05:00:00Z","v":2556576,"vw":4.706147},{"c":4.66,"h":4.795,"l":4.635,"n":13189,"o":4.71,"t":"2025-11-12T05:00:00Z","v":2550945,"vw":4.694998},{"c":4.76,"h":4.825,"l":4.66,"n":15475,"o":4.66,"t":"2025-11-13T05:00:00Z","v":2335051,"vw":4.764776},{"c":4.79,"h":4.79,"l":4.67,"n":13779,"o":4.74,"t":"2025-11-14T05:00:00Z","v":2294195,"vw":4.734656},{"c":4.65,"h":4.82,"l":4.63,"n":11129,"o":4.81,"t":"2025-11-17T05:00:00Z","v":1789610,"vw":4.690231},{"c":4.7,"h":4.7385,"l":4.595,"n":12436,"o":4.64,"t":"2025-11-18T05:00:00Z","v":1816513,"vw":4.677788},{"c":4.68,"h":4.72,"l":4.615,"n":13380,"o":4.7,"t":"2025-11-19T05:00:00Z","v":2002652,"vw":4.666768},{"c":4.66,"h":4.77,"l":4.58,"n":19976,"o":4.7,"t":"2025-11-20T05:00:00Z","v":3054797,"vw":4.682683},{"c":5.09,"h":5.17,"l":4.66,"n":25252,"o":4.67,"t":"2025-11-21T05:00:00Z","v":3723952,"vw":5.023044},{"c":4.92,"h":5.25,"l":4.84,"n":19372,"o":5.19,"t":"2025-11-24T05:00:00Z","v":4243994,"vw":4.933713},{"c":5.13,"h":5.14,"l":4.905,"n":16100,"o":4.95,"t":"2025-11-25T05:00:00Z","v":2095462,"vw":5.086314},{"c":5.21,"h":5.2583,"l":5.0501,"n":13753,"o":5.11,"t":"2025-11-26T05:00:00Z","v":1502374,"vw":5.197012},{"c":5.22,"h":5.2959,"l":5.13,"n":6494,"o":5.2,"t":"2025-11-28T05:00:00Z","v":609018,"vw":5.231035},{"c":5.08,"h":5.18,"l":5.06,"n":11717,"o":5.18,"t":"2025-12-01T05:00:00Z","v":1258319,"vw":5.116459},{"c":4.945,"h":5.08,"l":4.845,"n":17838,"o":5.07,"t":"2025-12-02T05:00:00Z","v":2602792,"vw":4.946734},{"c":4.97,"h":5.1,"l":4.895,"n":23214,"o":4.96,"t":"2025-12-03T05:00:00Z","v":3236179,"vw":4.951513},{"c":4.95,"h":4.97,"l":4.835,"n":13643,"o":4.96,"t":"2025-12-04T05:00:00Z","v":1502828,"vw":4.905554},{"c":4.84,"h":5.06,"l":4.84,"n":14318,"o":4.96,"t":"2025-12-05T05:00:00Z","v":2141303,"vw":4.93014},{"c":4.75,"h":4.94,"l":4.735,"n":16532,"o":4.86,"t":"2025-12-08T05:00:00Z","v":2888184,"vw":4.820279},{"c":4.75,"h":4.83,"l":4.696,"n":15166,"o":4.75,"t":"2025-12-09T05:00:00Z","v":1727732,"vw":4.761891},{"c":4.77,"h":4.915,"l":4.745,"n":15389,"o":4.77,"t":"2025-12-10T05:00:00Z","v":2274831,"vw":4.794815},{"c":4.73,"h":4.915,"l":4.72,"n":12616,"o":4.77,"t":"2025-12-11T05:00:00Z","v":1516510,"vw":4.819379},{"c":4.69,"h":4.83,"l":4.69,"n":13938,"o":4.73,"t":"2025-12-12T05:00:00Z","v":2141594,"vw":4.756362},{"c":4.65,"h":4.765,"l":4.58,"n":14426,"o":4.75,"t":"2025-12-15T05:00:00Z","v":2100297,"vw":4.654375},{"c":4.63,"h":4.67,"l":4.57,"n":12597,"o":4.6,"t":"2025-12-16T05:00:00Z","v":2519172,"vw":4.624026},{"c":4.72,"h":4.86,"l":4.59,"n":16730,"o":4.61,"t":"2025-12-17T05:00:00Z","v":2964714,"vw":4.753249},{"c":4.67,"h":4.8056,"l":4.635,"n":14878,"o":4.75,"t":"2025-12-18T05:00:00Z","v":2873931,"vw":4.684738},{"c":4.61,"h":4.7,"l":4.535,"n":14979,"o":4.61,"t":"2025-12-19T05:00:00Z","v":3759307,"vw":4.621441},{"c":4.71,"h":4.71,"l":4.55,"n":16687,"o":4.62,"t":"2025-12-22T05:00:00Z","v":2960003,"vw":4.648747},{"c":4.64,"h":4.72,"l":4.615,"n":12107,"o":4.68,"t":"2025-12-23T05:00:00Z","v":1797892,"vw":4.654455},{"c":4.74,"h":4.79,"l":4.595,"n":8347,"o":4.63,"t":"2025-12-24T05:00:00Z","v":1687713,"vw":4.726754},{"c":4.71,"h":4.795,"l":4.6612,"n":13122,"o":4.71,"t":"2025-12-26T05:00:00Z","v":1817156,"vw":4.70014},{"c":4.65,"h":4.77,"l":4.5914,"n":10629,"o":4.69,"t":"2025-12-29T05:00:00Z","v":2018205,"vw":4.646348},{"c":4.59,"h":4.64,"l":4.545,"n":12080,"o":4.61,"t":"2025-12-30T05:00:00Z","v":2572858,"vw":4.587043},{"c":4.54,"h":4.6,"l":4.5,"n":11577,"o":4.55,"t":"2025-12-31T05:00:00Z","v":2409623,"vw":4.548729},{"c":4.59,"h":4.745,"l":4.555,"n":11208,"o":4.57,"t":"2026-01-02T05:00:00Z","v":1914509,"vw":4.645457},{"c":4.72,"h":4.78,"l":4.62,"n":13246,"o":4.63,"t":"2026-01-05T05:00:00Z","v":2122691,"vw":4.710098},{"c":4.77,"h":4.89,"l":4.65,"n":15414,"o":4.68,"t":"2026-01-06T05:00:00Z","v":2449395,"vw":4.797276},{"c":4.5,"h":4.76,"l":4.43,"n":17489,"o":4.65,"t":"2026-01-07T05:00:00Z","v":3841057,"vw":4.562192},{"c":4.55,"h":4.6,"l":4.47,"n":12904,"o":4.5,"t":"2026-01-08T05:00:00Z","v":1960705,"vw":4.554393},{"c":5.01,"h":5.035,"l":4.41,"n":21210,"o":4.56,"t":"2026-01-09T05:00:00Z","v":4797877,"vw":4.787023},{"c":5.27,"h":5.435,"l":5.09,"n":31806,"o":5.1,"t":"2026-01-12T05:00:00Z","v":6052615,"vw":5.287889},{"c":5.18,"h":5.37,"l":5.09,"n":18128,"o":5.27,"t":"2026-01-13T05:00:00Z","v":2936223,"vw":5.205585},{"c":5.45,"h":5.595,"l":5.1803,"n":21576,"o":5.19,"t":"2026-01-14T05:00:00Z","v":3567166,"vw":5.454484},{"c":5.51,"h":5.54,"l":5.295,"n":12675,"o":5.44,"t":"2026-01-15T05:00:00Z","v":2031162,"vw":5.458461},{"c":5.77,"h":5.895,"l":5.57,"n":23852,"o":5.62,"t":"2026-01-16T05:00:00Z","v":4268458,"vw":5.775445},{"c":5.74,"h":5.87,"l":5.509,"n":20840,"o":5.545,"t":"2026-01-20T05:00:00Z","v":2762423,"vw":5.757456},{"c":5.94,"h":5.9696,"l":5.695,"n":20090,"o":5.76,"t":"2026-01-21T05:00:00Z","v":2629664,"vw":5.838058},{"c":6.02,"h":6.115,"l":5.96,"n":15109,"o":5.99,"t":"2026-01-22T05:00:00Z","v":2382163,"vw":6.017499},{"c":6.01,"h":6.0899,"l":5.98,"n":12510,"o":6.01,"t":"2026-01-23T05:00:00Z","v":1559106,"vw":6.029935},{"c":5.81,"h":6.1,"l":5.74,"n":16343,"o":6.01,"t":"2026-01-26T05:00:00Z","v":2096327,"vw":5.901411},{"c":5.89,"h":5.9854,"l":5.75,"n":15469,"o":5.78,"t":"2026-01-27T05:00:00Z","v":2350286,"vw":5.907827},{"c":5.63,"h":5.95,"l":5.55,"n":11654,"o":5.95,"t":"2026-01-28T05:00:00Z","v":1514371,"vw":5.664865},{"c":5.69,"h":5.705,"l":5.52,"n":13516,"o":5.58,"t":"2026-01-29T05:00:00Z","v":1373377,"vw":5.624366},{"c":5.65,"h":5.68,"l":5.45,"n":13308,"o":5.64,"t":"2026-01-30T05:00:00Z","v":1396878,"vw":5.577002},{"c":5.65,"h":5.71,"l":5.55,"n":13959,"o":5.63,"t":"2026-02-02T05:00:00Z","v":1734967,"vw":5.631487},{"c":5.61,"h":5.7899,"l":5.45,"n":13687,"o":5.61,"t":"2026-02-03T05:00:00Z","v":1439004,"vw":5.598032},{"c":5.82,"h":5.85,"l":5.57,"n":16384,"o":5.66,"t":"2026-02-04T05:00:00Z","v":1769954,"vw":5.751088},{"c":5.75,"h":5.88,"l":5.68,"n":13669,"o":5.785,"t":"2026-02-05T05:00:00Z","v":1415956,"vw":5.76245},{"c":5.96,"h":6.035,"l":5.65,"n":16144,"o":5.72,"t":"2026-02-06T05:00:00Z","v":1512687,"vw":5.957522},{"c":6.06,"h":6.06,"l":5.845,"n":11738,"o":5.92,"t":"2026-02-09T05:00:00Z","v":1231911,"vw":5.999287},{"c":5.96,"h":6.12,"l":5.915,"n":13819,"o":6.03,"t":"2026-02-10T05:00:00Z","v":1276188,"vw":6.024325},{"c":5.81,"h":6.04,"l":5.78,"n":12007,"o":5.96,"t":"2026-02-11T05:00:00Z","v":1107249,"vw":5.853476},{"c":5.46,"h":5.83,"l":5.34,"n":19404,"o":5.8,"t":"2026-02-12T05:00:00Z","v":2601055,"vw":5.439364},{"c":5.4,"h":5.575,"l":5.4,"n":11501,"o":5.48,"t":"2026-02-13T05:00:00Z","v":1116491,"vw":5.468628},{"c":5.49,"h":5.54,"l":5.3707,"n":11091,"o":5.48,"t":"2026-02-17T05:00:00Z","v":942064,"vw":5.456082},{"c":5.7,"h":5.77,"l":5.465,"n":13280,"o":5.5,"t":"2026-02-18T05:00:00Z","v":1142060,"vw":5.691254},{"c":5.66,"h":5.73,"l":5.57,"n":10681,"o":5.6,"t":"2026-02-19T05:00:00Z","v":974895,"vw":5.644624},{"c":5.66,"h":5.74,"l":5.535,"n":14523,"o":5.62,"t":"2026-02-20T05:00:00Z","v":1322550,"vw":5.645837},{"c":5.79,"h":5.82,"l":5.34,"n":25100,"o":5.55,"t":"2026-02-23T05:00:00Z","v":3174266,"vw":5.695198},{"c":5.33,"h":6.09,"l":5.18,"n":25704,"o":5.98,"t":"2026-02-24T05:00:00Z","v":3304115,"vw":5.436583},{"c":5.28,"h":5.445,"l":5.155,"n":14745,"o":5.37,"t":"2026-02-25T05:00:00Z","v":1645997,"vw":5.255419},{"c":5.48,"h":5.57,"l":5.2101,"n":13033,"o":5.27,"t":"2026-02-26T05:00:00Z","v":1203689,"vw":5.485908},{"c":5.34,"h":5.44,"l":5.2735,"n":14266,"o":5.42,"t":"2026-02-27T05:00:00Z","v":1476456,"vw":5.341568},{"c":5.23,"h":5.385,"l":5.135,"n":12234,"o":5.21,"t":"2026-03-02T05:00:00Z","v":1323153,"vw":5.253007},{"c":5.21,"h":5.235,"l":5.02,"n":11573,"o":5.15,"t":"2026-03-03T05:00:00Z","v":1115477,"vw":5.15531},{"c":5.17,"h":5.29,"l":5.1,"n":11265,"o":5.26,"t":"2026-03-04T05:00:00Z","v":912321,"vw":5.17594},{"c":5.13,"h":5.295,"l":5.0816,"n":9737,"o":5.15,"t":"2026-03-05T05:00:00Z","v":915568,"vw":5.160617},{"c":5.08,"h":5.08,"l":4.915,"n":10938,"o":5,"t":"2026-03-06T05:00:00Z","v":1416975,"vw":5.016683},{"c":5.01,"h":5.075,"l":4.77,"n":12902,"o":5.01,"t":"2026-03-09T04:00:00Z","v":1452002,"vw":4.945373},{"c":5.04,"h":5.1555,"l":4.91,"n":8601,"o":4.93,"t":"2026-03-10T04:00:00Z","v":862769,"vw":5.04941},{"c":5.29,"h":5.31,"l":4.985,"n":14137,"o":5,"t":"2026-03-11T04:00:00Z","v":1721020,"vw":5.20353},{"c":5.16,"h":5.25,"l":5.1,"n":13207,"o":5.25,"t":"2026-03-12T04:00:00Z","v":1567273,"vw":5.184751},{"c":5.33,"h":5.34,"l":4.99,"n":13966,"o":5.17,"t":"2026-03-13T04:00:00Z","v":1690648,"vw":5.198608},{"c":5.65,"h":5.97,"l":5.53,"n":19449,"o":5.9,"t":"2026-03-16T04:00:00Z","v":2160794,"vw":5.666569},{"c":5.82,"h":6.02,"l":5.66,"n":16785,"o":5.67,"t":"2026-03-17T04:00:00Z","v":1671356,"vw":5.880303},{"c":5.55,"h":5.8366,"l":5.52,"n":11968,"o":5.8,"t":"2026-03-18T04:00:00Z","v":1156026,"vw":5.603062},{"c":5.57,"h":5.625,"l":5.4201,"n":9648,"o":5.5,"t":"2026-03-19T04:00:00Z","v":1542779,"vw":5.531013},{"c":5.5,"h":5.66,"l":5.47,"n":8175,"o":5.56,"t":"2026-03-20T04:00:00Z","v":1187213,"vw":5.520292},{"c":5.4,"h":5.68,"l":5.4,"n":12633,"o":5.68,"t":"2026-03-23T04:00:00Z","v":1293327,"vw":5.461294},{"c":5.32,"h":5.495,"l":5.3004,"n":9761,"o":5.37,"t":"2026-03-24T04:00:00Z","v":827557,"vw":5.393184},{"c":5.42,"h":5.44,"l":5.295,"n":10992,"o":5.37,"t":"2026-03-25T04:00:00Z","v":856027,"vw":5.388246},{"c":5.38,"h":5.555,"l":5.32,"n":9323,"o":5.39,"t":"2026-03-26T04:00:00Z","v":1019834,"vw":5.421778},{"c":5.18,"h":5.36,"l":5.115,"n":11744,"o":5.35,"t":"2026-03-27T04:00:00Z","v":1115107,"vw":5.185017},{"c":5.25,"h":5.38,"l":5.105,"n":14034,"o":5.18,"t":"2026-03-30T04:00:00Z","v":1370458,"vw":5.269215},{"c":5.29,"h":5.34,"l":5.13,"n":10579,"o":5.31,"t":"2026-03-31T04:00:00Z","v":1113627,"vw":5.251332},{"c":5.4,"h":5.46,"l":5.33,"n":14133,"o":5.33,"t":"2026-04-01T04:00:00Z","v":1413917,"vw":5.403324},{"c":5.56,"h":5.66,"l":5.25,"n":13066,"o":5.36,"t":"2026-04-02T04:00:00Z","v":1266291,"vw":5.48234},{"c":5.64,"h":5.725,"l":5.53,"n":10833,"o":5.53,"t":"2026-04-06T04:00:00Z","v":900982,"vw":5.653022},{"c":5.61,"h":5.7,"l":5.57,"n":11918,"o":5.57,"t":"2026-04-07T04:00:00Z","v":1267921,"vw":5.628242},{"c":5.7,"h":5.87,"l":5.67,"n":9531,"o":5.81,"t":"2026-04-08T04:00:00Z","v":1011384,"vw":5.71955},{"c":5.85,"h":5.89,"l":5.66,"n":10490,"o":5.66,"t":"2026-04-09T04:00:00Z","v":887289,"vw":5.823365},{"c":5.78,"h":5.9,"l":5.74,"n":7538,"o":5.85,"t":"2026-04-10T04:00:00Z","v":712336,"vw":5.793402},{"c":5.38,"h":5.72,"l":5.38,"n":13888,"o":5.7,"t":"2026-04-13T04:00:00Z","v":1479775,"vw":5.504049},{"c":5.56,"h":5.57,"l":5.35,"n":11299,"o":5.36,"t":"2026-04-14T04:00:00Z","v":1316614,"vw":5.527194},{"c":5.52,"h":5.605,"l":5.435,"n":8234,"o":5.57,"t":"2026-04-15T04:00:00Z","v":848965,"vw":5.520377},{"c":5.59,"h":5.675,"l":5.5,"n":11057,"o":5.5,"t":"2026-04-16T04:00:00Z","v":1973157,"vw":5.602004},{"c":5.91,"h":5.96,"l":5.61,"n":16320,"o":5.68,"t":"2026-04-17T04:00:00Z","v":2312835,"vw":5.873927},{"c":6.32,"h":6.32,"l":5.85,"n":13394,"o":5.86,"t":"2026-04-20T04:00:00Z","v":1629617,"vw":6.193378},{"c":6.24,"h":6.46,"l":6.1,"n":13458,"o":6.31,"t":"2026-04-21T04:00:00Z","v":1590749,"vw":6.244194},{"c":6.5,"h":6.69,"l":6.31,"n":13372,"o":6.48,"t":"2026-04-22T04:00:00Z","v":1515233,"vw":6.498838},{"c":6.39,"h":6.6,"l":6.37,"n":14392,"o":6.54,"t":"2026-04-23T04:00:00Z","v":1305314,"vw":6.449165},{"c":6.42,"h":6.55,"l":6.325,"n":12337,"o":6.35,"t":"2026-04-24T04:00:00Z","v":1214997,"vw":6.446985},{"c":6.39,"h":6.46,"l":6.2,"n":10537,"o":6.36,"t":"2026-04-27T04:00:00Z","v":1221650,"vw":6.365885},{"c":6.08,"h":6.43,"l":6.06,"n":11456,"o":6.37,"t":"2026-04-28T04:00:00Z","v":907188,"vw":6.194999},{"c":5.92,"h":6.165,"l":5.91,"n":13264,"o":6.07,"t":"2026-04-29T04:00:00Z","v":1359817,"vw":5.988011},{"c":6.25,"h":6.26,"l":5.93,"n":13393,"o":5.95,"t":"2026-04-30T04:00:00Z","v":1432595,"vw":6.160069},{"c":6.49,"h":6.615,"l":6.25,"n":14404,"o":6.26,"t":"2026-05-01T04:00:00Z","v":1412673,"vw":6.511148},{"c":5.72,"h":6.49,"l":5.71,"n":18401,"o":6.39,"t":"2026-05-04T04:00:00Z","v":2294349,"vw":5.878144},{"c":4.785,"h":5.74,"l":4.725,"n":33272,"o":5.73,"t":"2026-05-05T04:00:00Z","v":5979188,"vw":4.910419},{"c":4.49,"h":4.945,"l":4.48,"n":24947,"o":4.81,"t":"2026-05-06T04:00:00Z","v":3751056,"vw":4.687144},{"c":4.36,"h":4.485,"l":4.27,"n":32911,"o":4.37,"t":"2026-05-07T04:00:00Z","v":5671407,"vw":4.362783},{"c":4.3,"h":4.54,"l":4.275,"n":17395,"o":4.43,"t":"2026-05-08T04:00:00Z","v":2244505,"vw":4.341383},{"c":4.12,"h":4.4,"l":4.105,"n":19095,"o":4.32,"t":"2026-05-11T04:00:00Z","v":2197328,"vw":4.215831},{"c":4.05,"h":4.175,"l":4.03,"n":17585,"o":4.1,"t":"2026-05-12T04:00:00Z","v":2597559,"vw":4.088839},{"c":4.04,"h":4.23,"l":4.04,"n":19071,"o":4.2,"t":"2026-05-13T04:00:00Z","v":2420375,"vw":4.102164},{"c":3.99,"h":4.17,"l":3.96,"n":15818,"o":4.05,"t":"2026-05-14T04:00:00Z","v":2015118,"vw":4.035833},{"c":3.98,"h":4.12,"l":3.95,"n":15363,"o":3.97,"t":"2026-05-15T04:00:00Z","v":2119354,"vw":4.030787},{"c":3.93,"h":4.06,"l":3.93,"n":13266,"o":3.95,"t":"2026-05-18T04:00:00Z","v":2011914,"vw":3.971229},{"c":3.98,"h":4.08,"l":3.875,"n":11728,"o":3.92,"t":"2026-05-19T04:00:00Z","v":2276722,"vw":3.989033},{"c":3.9,"h":4.02,"l":3.885,"n":11493,"o":3.98,"t":"2026-05-20T04:00:00Z","v":1431047,"vw":3.943288},{"c":4.1,"h":4.12,"l":3.81,"n":14728,"o":3.9,"t":"2026-05-21T04:00:00Z","v":2573887,"vw":4.015615},{"c":4.03,"h":4.15,"l":3.96,"n":9761,"o":4.06,"t":"2026-05-22T04:00:00Z","v":1412964,"vw":4.022037},{"c":3.98,"h":4.13,"l":3.955,"n":10385,"o":4.07,"t":"2026-05-26T04:00:00Z","v":1487514,"vw":4.006256},{"c":4.13,"h":4.2,"l":3.99,"n":11963,"o":4,"t":"2026-05-27T04:00:00Z","v":1480916,"vw":4.128695},{"c":4.26,"h":4.28,"l":4.11,"n":11519,"o":4.13,"t":"2026-05-28T04:00:00Z","v":1318687,"vw":4.224841},{"c":4.29,"h":4.4,"l":4.23,"n":10934,"o":4.23,"t":"2026-05-29T04:00:00Z","v":1438062,"vw":4.326991},{"c":4.17,"h":4.35,"l":4.17,"n":9511,"o":4.25,"t":"2026-06-01T04:00:00Z","v":1123024,"vw":4.210102},{"c":4.02,"h":4.14,"l":3.995,"n":10725,"o":4.11,"t":"2026-06-02T04:00:00Z","v":1544342,"vw":4.024097},{"c":3.96,"h":4.075,"l":3.93,"n":9430,"o":4.03,"t":"2026-06-03T04:00:00Z","v":1363552,"vw":3.992921},{"c":3.81,"h":4.0401,"l":3.775,"n":17739,"o":4.01,"t":"2026-06-04T04:00:00Z","v":2599766,"vw":3.846669},{"c":3.99,"h":3.99,"l":3.8245,"n":16939,"o":3.84,"t":"2026-06-05T04:00:00Z","v":2228710,"vw":3.90541},{"c":3.91,"h":4.015,"l":3.91,"n":10678,"o":3.99,"t":"2026-06-08T04:00:00Z","v":1187203,"vw":3.954959},{"c":3.96,"h":4.21,"l":3.91,"n":12160,"o":3.91,"t":"2026-06-09T04:00:00Z","v":1400322,"vw":4.038957},{"c":4.19,"h":4.29,"l":3.96,"n":10764,"o":3.96,"t":"2026-06-10T04:00:00Z","v":1616387,"vw":4.19475},{"c":4.47,"h":4.5,"l":4.14,"n":12602,"o":4.21,"t":"2026-06-11T04:00:00Z","v":1851249,"vw":4.355855},{"c":4.44,"h":4.565,"l":4.4,"n":14039,"o":4.47,"t":"2026-06-12T04:00:00Z","v":1853184,"vw":4.462025},{"c":4.44,"h":4.58,"l":4.41,"n":8536,"o":4.47,"t":"2026-06-15T04:00:00Z","v":970211,"vw":4.473768},{"c":4.33,"h":4.455,"l":4.27,"n":10665,"o":4.42,"t":"2026-06-16T04:00:00Z","v":1294893,"vw":4.350695},{"c":4.22,"h":4.455,"l":4.195,"n":11188,"o":4.33,"t":"2026-06-17T04:00:00Z","v":1047184,"vw":4.303788},{"c":4.26,"h":4.44,"l":4.16,"n":10856,"o":4.27,"t":"2026-06-18T04:00:00Z","v":1372691,"vw":4.28111},{"c":4.04,"h":4.355,"l":4.025,"n":12832,"o":4.2,"t":"2026-06-22T04:00:00Z","v":1669735,"vw":4.155477},{"c":4.06,"h":4.145,"l":4.05,"n":9103,"o":4.09,"t":"2026-06-23T04:00:00Z","v":1042885,"vw":4.089829},{"c":4.34,"h":4.35,"l":4.08,"n":9921,"o":4.08,"t":"2026-06-24T04:00:00Z","v":1240023,"vw":4.266456},{"c":4.4,"h":4.5499,"l":4.34,"n":14136,"o":4.34,"t":"2026-06-25T04:00:00Z","v":1468231,"vw":4.44835},{"c":4.74,"h":4.85,"l":4.38,"n":13349,"o":4.38,"t":"2026-06-26T04:00:00Z","v":3615157,"vw":4.703014},{"c":4.75,"h":4.755,"l":4.545,"n":11949,"o":4.7,"t":"2026-06-29T04:00:00Z","v":1156224,"vw":4.696647},{"c":4.74,"h":4.76,"l":4.6,"n":10305,"o":4.72,"t":"2026-06-30T04:00:00Z","v":956919,"vw":4.70364},{"c":4.99,"h":5.095,"l":4.76,"n":14441,"o":4.8,"t":"2026-07-01T04:00:00Z","v":1512948,"vw":4.984259},{"c":4.98,"h":5.05,"l":4.865,"n":11029,"o":5,"t":"2026-07-02T04:00:00Z","v":1154461,"vw":4.939166},{"c":4.72,"h":5.0048,"l":4.695,"n":11078,"o":4.95,"t":"2026-07-06T04:00:00Z","v":1261930,"vw":4.775476},{"c":4.8,"h":4.92,"l":4.73,"n":12863,"o":4.82,"t":"2026-07-07T04:00:00Z","v":1137589,"vw":4.8161},{"c":4.58,"h":4.79,"l":4.51,"n":12171,"o":4.76,"t":"2026-07-08T04:00:00Z","v":1082394,"vw":4.590693},{"c":4.6,"h":4.655,"l":4.4305,"n":7712,"o":4.52,"t":"2026-07-09T04:00:00Z","v":717235,"vw":4.579945},{"c":4.59,"h":4.76,"l":4.585,"n":10183,"o":4.6,"t":"2026-07-10T04:00:00Z","v":914691,"vw":4.656792},{"c":4.75,"h":4.825,"l":4.665,"n":14616,"o":4.68,"t":"2026-07-13T04:00:00Z","v":1210238,"vw":4.73708},{"c":4.52,"h":4.7265,"l":4.505,"n":8655,"o":4.68,"t":"2026-07-14T04:00:00Z","v":1056278,"vw":4.55686},{"c":4.59,"h":4.785,"l":4.53,"n":10613,"o":4.56,"t":"2026-07-15T04:00:00Z","v":1089057,"vw":4.657245},{"c":4.71,"h":4.73,"l":4.59,"n":10084,"o":4.615,"t":"2026-07-16T04:00:00Z","v":846371,"vw":4.666274},{"c":4.67,"h":4.885,"l":4.65,"n":10932,"o":4.71,"t":"2026-07-17T04:00:00Z","v":1069498,"vw":4.733541},{"c":4.56,"h":4.725,"l":4.455,"n":8912,"o":4.67,"t":"2026-07-20T04:00:00Z","v":686869,"vw":4.538498},{"c":4.48,"h":4.5789,"l":4.425,"n":9330,"o":4.51,"t":"2026-07-21T04:00:00Z","v":926232,"vw":4.503842},{"c":4.47,"h":4.54,"l":4.365,"n":7352,"o":4.54,"t":"2026-07-22T04:00:00Z","v":848812,"vw":4.449875},{"c":4.335,"h":4.445,"l":4.27,"n":7282,"o":4.43,"t":"2026-07-23T04:00:00Z","v":770285,"vw":4.330775},{"c":4.35,"h":4.45,"l":4.3,"n":10596,"o":4.4,"t":"2026-07-24T04:00:00Z","v":1077378,"vw":4.359193},{"c":4.67,"h":4.7,"l":4.35,"n":16264,"o":4.35,"t":"2026-07-27T04:00:00Z","v":1966886,"vw":4.623056},{"c":4.68,"h":4.815,"l":4.625,"n":12410,"o":4.67,"t":"2026-07-28T04:00:00Z","v":1490161,"vw":4.698962},{"c":4.76,"h":4.84,"l":4.63,"n":12202,"o":4.63,"t":"2026-07-29T04:00:00Z","v":952998,"vw":4.765792},{"c":4.62,"h":4.83,"l":4.585,"n":9520,"o":4.74,"t":"2026-07-30T04:00:00Z","v":967829,"vw":4.650181},{"c":4.57,"h":4.67,"l":4.48,"n":8718,"o":4.62,"t":"2026-07-31T04:00:00Z","v":712513,"vw":4.546519},{"c":4.54,"h":4.76,"l":4.45,"n":11320,"o":4.66,"t":"2026-08-03T04:00:00Z","v":1003158,"vw":4.547685},{"c":4.53,"h":4.55,"l":4.4369,"n":16646,"o":4.51,"t":"2026-08-04T04:00:00Z","v":1243265,"vw":4.491884},{"c":4.67,"h":4.705,"l":4.45,"n":14864,"o":4.5,"t":"2026-08-05T04:00:00Z","v":1329762,"vw":4.621739},{"c":4.38,"h":4.6,"l":4.285,"n":21262,"o":4.6,"t":"2026-08-06T04:00:00Z","v":2642016,"vw":4.388827},{"c":4.43,"h":4.465,"l":4.21,"n":14882,"o":4.38,"t":"2026-08-07T04:00:00Z","v":1141661,"vw":4.391816},{"c":4.48,"h":4.53,"l":4.27,"n":20980,"o":4.43,"t":"2026-08-10T04:00:00Z","v":1781462,"vw":4.42895},{"c":4.51,"h":4.61,"l":4.465,"n":16520,"o":4.48,"t":"2026-08-11T04:00:00Z","v":1294875,"vw":4.52419},{"c":4.76,"h":4.78,"l":4.4312,"n":22876,"o":4.47,"t":"2026-08-12T04:00:00Z","v":1946743,"vw":4.694021},{"c":5.025,"h":5.23,"l":4.88,"n":15604,"o":4.95,"t":"2026-08-13T04:00:00Z","v":2702460,"vw":5.069039},{"c":5.16,"h":5.235,"l":4.99,"n":12949,"o":4.99,"t":"2026-08-14T04:00:00Z","v":1243724,"vw":5.153034},{"c":4.97,"h":5.12,"l":4.895,"n":12007,"o":5.12,"t":"2026-08-17T04:00:00Z","v":1154255,"vw":4.966932},{"c":4.73,"h":4.97,"l":4.685,"n":9615,"o":4.95,"t":"2026-08-18T04:00:00Z","v":929957,"vw":4.776575},{"c":4.91,"h":5,"l":4.7405,"n":10508,"o":4.75,"t":"2026-08-19T04:00:00Z","v":1062625,"vw":4.894011},{"c":4.77,"h":4.87,"l":4.725,"n":8288,"o":4.81,"t":"2026-08-20T04:00:00Z","v":778701,"vw":4.782014},{"c":4.97,"h":5,"l":4.79,"n":9216,"o":4.83,"t":"2026-08-21T04:00:00Z","v":1633729,"vw":4.93549},{"c":4.98,"h":5.11,"l":4.905,"n":9692,"o":4.96,"t":"2026-08-24T04:00:00Z","v":953371,"vw":4.98627},{"c":4.85,"h":4.98,"l":4.835,"n":10005,"o":4.94,"t":"2026-08-25T04:00:00Z","v":1257579,"vw":4.870358},{"c":4.75,"h":4.86,"l":4.7,"n":7485,"o":4.86,"t":"2026-08-26T04:00:00Z","v":920499,"vw":4.75663},{"c":4.48,"h":4.73,"l":4.44,"n":9934,"o":4.73,"t":"2026-08-27T04:00:00Z","v":1324490,"vw":4.518724},{"c":4.7,"h":4.745,"l":4.49,"n":13509,"o":4.535,"t":"2026-08-28T04:00:00Z","v":1403206,"vw":4.646714},{"c":4.57,"h":4.6799,"l":4.56,"n":8893,"o":4.65,"t":"2026-08-31T04:00:00Z","v":1035190,"vw":4.598666},{"c":4.41,"h":4.53,"l":4.34,"n":9974,"o":4.53,"t":"2026-09-01T04:00:00Z","v":1110461,"vw":4.407847},{"c":4.5,"h":4.555,"l":4.45,"n":8799,"o":4.45,"t":"2026-09-02T04:00:00Z","v":980989,"vw":4.50454},{"c":4.4,"h":4.56,"l":4.31,"n":10094,"o":4.54,"t":"2026-09-03T04:00:00Z","v":1187176,"vw":4.391627},{"c":4.42,"h":4.56,"l":4.34,"n":9649,"o":4.41,"t":"2026-09-04T04:00:00Z","v":949426,"vw":4.468363},{"c":4.42,"h":4.49,"l":4.38,"n":8932,"o":4.4,"t":"2026-09-08T04:00:00Z","v":866916,"vw":4.423238},{"c":4.11,"h":4.39,"l":4.101,"n":10401,"o":4.38,"t":"2026-09-09T04:00:00Z","v":1653055,"vw":4.183215},{"c":4.1,"h":4.1499,"l":4.055,"n":11422,"o":4.1,"t":"2026-09-10T04:00:00Z","v":1438578,"vw":4.101036},{"c":4.09,"h":4.2054,"l":4.05,"n":9081,"o":4.16,"t":"2026-09-11T04:00:00Z","v":1016772,"vw":4.085859},{"c":4.06,"h":4.135,"l":4.03,"n":10185,"o":4.08,"t":"2026-09-14T04:00:00Z","v":1258490,"vw":4.064876},{"c":3.86,"h":4.06,"l":3.84,"n":11784,"o":4.05,"t":"2026-09-15T04:00:00Z","v":2453142,"vw":3.877578},{"c":3.72,"h":3.905,"l":3.72,"n":10572,"o":3.85,"t":"2026-09-16T04:00:00Z","v":1597232,"vw":3.795406},{"c":3.76,"h":3.84,"l":3.73,"n":11600,"o":3.79,"t":"2026-09-17T04:00:00Z","v":1254538,"vw":3.773248},{"c":3.75,"h":3.825,"l":3.7,"n":8558,"o":3.72,"t":"2026-09-18T04:00:00Z","v":1507161,"vw":3.756321},{"c":3.73,"h":3.7962,"l":3.7,"n":7810,"o":3.78,"t":"2026-09-21T04:00:00Z","v":903201,"vw":3.744863},{"c":3.75,"h":3.8765,"l":3.71,"n":10290,"o":3.81,"t":"2026-09-22T04:00:00Z","v":1529418,"vw":3.75215},{"c":3.65,"h":3.76,"l":3.59,"n":11481,"o":3.73,"t":"2026-09-23T04:00:00Z","v":1376161,"vw":3.643338},{"c":3.61,"h":3.7,"l":3.585,"n":10778,"o":3.65,"t":"2026-09-24T04:00:00Z","v":1465022,"vw":3.623922},{"c":3.495,"h":3.64,"l":3.465,"n":11171,"o":3.61,"t":"2026-09-25T04:00:00Z","v":1779618,"vw":3.511785},{"c":3.52,"h":3.53,"l":3.29,"n":15756,"o":3.47,"t":"2026-09-28T04:00:00Z","v":2736935,"vw":3.422547},{"c":3.55,"h":3.66,"l":3.49,"n":14369,"o":3.55,"t":"2026-09-29T04:00:00Z","v":2148337,"vw":3.559611},{"c":3.53,"h":3.62,"l":3.5,"n":9286,"o":3.57,"t":"2026-09-30T04:00:00Z","v":1238383,"vw":3.536626},{"c":3.53,"h":3.615,"l":3.44,"n":15426,"o":3.51,"t":"2026-10-01T04:00:00Z","v":3021425,"vw":3.546089},{"c":3.51,"h":3.6099,"l":3.4901,"n":11311,"o":3.53,"t":"2026-10-02T04:00:00Z","v":1802442,"vw":3.545137},{"c":3.55,"h":3.59,"l":3.465,"n":10004,"o":3.53,"t":"2026-10-05T04:00:00Z","v":1157111,"vw":3.52158},{"c":3.78,"h":3.81,"l":3.51,"n":11998,"o":3.53,"t":"2026-10-06T04:00:00Z","v":1695928,"vw":3.732123},{"c":3.79,"h":3.845,"l":3.715,"n":9094,"o":3.74,"t":"2026-10-07T04:00:00Z","v":1576861,"vw":3.784477},{"c":3.9,"h":3.995,"l":3.68,"n":11781,"o":3.78,"t":"2026-10-08T04:00:00Z","v":2358790,"vw":3.891315},{"c":4.02,"h":4.04,"l":3.87,"n":8348,"o":3.9,"t":"2026-10-09T04:00:00Z","v":1487775,"vw":3.976487},{"c":4.27,"h":4.29,"l":3.97,"n":11374,"o":4.01,"t":"2026-10-12T04:00:00Z","v":1837694,"vw":4.144654},{"c":4.56,"h":4.75,"l":4.28,"n":20624,"o":4.29,"t":"2026-10-13T04:00:00Z","v":4072116,"vw":4.56407},{"c":4.66,"h":4.695,"l":4.48,"n":19327,"o":4.5,"t":"2026-10-14T04:00:00Z","v":2860439,"vw":4.616869},{"c":4.79,"h":4.87,"l":4.674,"n":17998,"o":4.68,"t":"2026-10-15T04:00:00Z","v":2411023,"vw":4.797216},{"c":4.66,"h":4.98,"l":4.645,"n":14254,"o":4.82,"t":"2026-10-16T04:00:00Z","v":2482934,"vw":4.742884},{"c":4.64,"h":4.7,"l":4.48,"n":13249,"o":4.59,"t":"2026-10-19T04:00:00Z","v":1988763,"vw":4.630929},{"c":4.57,"h":4.715,"l":4.505,"n":13302,"o":4.66,"t":"2026-10-20T04:00:00Z","v":1935135,"vw":4.603861},{"c":4.32,"h":4.56,"l":4.2599,"n":11350,"o":4.56,"t":"2026-10-21T04:00:00Z","v":1542160,"vw":4.334281},{"c":4.51,"h":4.52,"l":4.3,"n":8618,"o":4.33,"t":"2026-10-22T04:00:00Z","v":1085201,"vw":4.44365}],"volatilityBars":[{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-09-21T08:00:00Z","v":100,"vw":3.83},{"c":3.82,"h":3.82,"l":3.82,"n":7,"o":3.82,"t":"2026-09-21T11:00:00Z","v":301,"vw":3.82},{"c":3.8791,"h":3.88,"l":3.82,"n":17,"o":3.82,"t":"2026-09-21T13:15:00Z","v":515,"vw":3.864775},{"c":3.71,"h":3.7962,"l":3.7,"n":463,"o":3.78,"t":"2026-09-21T13:30:00Z","v":43565,"vw":3.754065},{"c":3.745,"h":3.745,"l":3.7,"n":273,"o":3.7,"t":"2026-09-21T13:45:00Z","v":34037,"vw":3.718267},{"c":3.735,"h":3.745,"l":3.72,"n":161,"o":3.745,"t":"2026-09-21T14:00:00Z","v":11678,"vw":3.732331},{"c":3.7214,"h":3.745,"l":3.7214,"n":134,"o":3.73,"t":"2026-09-21T14:15:00Z","v":12537,"vw":3.733652},{"c":3.735,"h":3.74,"l":3.7221,"n":148,"o":3.725,"t":"2026-09-21T14:30:00Z","v":13918,"vw":3.72793},{"c":3.735,"h":3.745,"l":3.735,"n":124,"o":3.735,"t":"2026-09-21T14:45:00Z","v":10059,"vw":3.741421},{"c":3.745,"h":3.745,"l":3.72,"n":171,"o":3.735,"t":"2026-09-21T15:00:00Z","v":28772,"vw":3.730473},{"c":3.755,"h":3.7599,"l":3.74,"n":151,"o":3.74,"t":"2026-09-21T15:15:00Z","v":15664,"vw":3.752609},{"c":3.755,"h":3.77,"l":3.75,"n":131,"o":3.755,"t":"2026-09-21T15:30:00Z","v":36338,"vw":3.757745},{"c":3.76,"h":3.76,"l":3.75,"n":173,"o":3.7522,"t":"2026-09-21T15:45:00Z","v":28674,"vw":3.756049},{"c":3.76,"h":3.765,"l":3.75,"n":227,"o":3.76,"t":"2026-09-21T16:00:00Z","v":20045,"vw":3.757837},{"c":3.75,"h":3.765,"l":3.75,"n":133,"o":3.755,"t":"2026-09-21T16:15:00Z","v":9530,"vw":3.758072},{"c":3.755,"h":3.76,"l":3.75,"n":146,"o":3.75,"t":"2026-09-21T16:30:00Z","v":21399,"vw":3.751224},{"c":3.765,"h":3.77,"l":3.75,"n":229,"o":3.755,"t":"2026-09-21T16:45:00Z","v":34786,"vw":3.761711},{"c":3.765,"h":3.7699,"l":3.7501,"n":285,"o":3.7699,"t":"2026-09-21T17:00:00Z","v":26165,"vw":3.757652},{"c":3.755,"h":3.765,"l":3.755,"n":172,"o":3.765,"t":"2026-09-21T17:15:00Z","v":16628,"vw":3.759717},{"c":3.7391,"h":3.755,"l":3.73,"n":294,"o":3.75,"t":"2026-09-21T17:30:00Z","v":28557,"vw":3.7396},{"c":3.74,"h":3.74,"l":3.73,"n":248,"o":3.74,"t":"2026-09-21T17:45:00Z","v":26105,"vw":3.735696},{"c":3.755,"h":3.76,"l":3.74,"n":256,"o":3.745,"t":"2026-09-21T18:00:00Z","v":43029,"vw":3.750331},{"c":3.75,"h":3.756,"l":3.75,"n":178,"o":3.755,"t":"2026-09-21T18:15:00Z","v":11162,"vw":3.754511},{"c":3.735,"h":3.76,"l":3.73,"n":310,"o":3.76,"t":"2026-09-21T18:30:00Z","v":51468,"vw":3.750072},{"c":3.735,"h":3.74,"l":3.73,"n":258,"o":3.73,"t":"2026-09-21T18:45:00Z","v":22866,"vw":3.732923},{"c":3.735,"h":3.74,"l":3.73,"n":234,"o":3.74,"t":"2026-09-21T19:00:00Z","v":45794,"vw":3.734516},{"c":3.765,"h":3.765,"l":3.73,"n":464,"o":3.735,"t":"2026-09-21T19:15:00Z","v":63252,"vw":3.750887},{"c":3.76,"h":3.77,"l":3.755,"n":437,"o":3.765,"t":"2026-09-21T19:30:00Z","v":29170,"vw":3.760025},{"c":3.73,"h":3.76,"l":3.73,"n":1190,"o":3.755,"t":"2026-09-21T19:45:00Z","v":113739,"vw":3.744523},{"c":3.73,"h":3.73,"l":3.73,"n":17,"o":3.73,"t":"2026-09-21T20:00:00Z","v":79664,"vw":3.73},{"c":3.8568,"h":3.8568,"l":3.8568,"n":1,"o":3.8568,"t":"2026-09-21T23:45:00Z","v":100,"vw":3.8568},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-22T11:00:00Z","v":1000,"vw":3.79},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-09-22T11:15:00Z","v":1000,"vw":3.78},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-09-22T11:30:00Z","v":1000,"vw":3.78},{"c":3.8597,"h":3.8597,"l":3.8597,"n":1,"o":3.8597,"t":"2026-09-22T12:15:00Z","v":152,"vw":3.8597},{"c":3.79,"h":3.79,"l":3.79,"n":8,"o":3.79,"t":"2026-09-22T13:15:00Z","v":232,"vw":3.79},{"c":3.84,"h":3.8765,"l":3.81,"n":320,"o":3.81,"t":"2026-09-22T13:30:00Z","v":67752,"vw":3.838067},{"c":3.81,"h":3.84,"l":3.8,"n":169,"o":3.84,"t":"2026-09-22T13:45:00Z","v":27632,"vw":3.816516},{"c":3.84,"h":3.845,"l":3.79,"n":271,"o":3.8193,"t":"2026-09-22T14:00:00Z","v":58044,"vw":3.808001},{"c":3.825,"h":3.83,"l":3.82,"n":150,"o":3.83,"t":"2026-09-22T14:15:00Z","v":8474,"vw":3.825564},{"c":3.79,"h":3.825,"l":3.79,"n":292,"o":3.82,"t":"2026-09-22T14:30:00Z","v":18466,"vw":3.81035},{"c":3.775,"h":3.795,"l":3.77,"n":182,"o":3.795,"t":"2026-09-22T14:45:00Z","v":11573,"vw":3.779987},{"c":3.755,"h":3.775,"l":3.75,"n":209,"o":3.775,"t":"2026-09-22T15:00:00Z","v":24819,"vw":3.759784},{"c":3.735,"h":3.7567,"l":3.72,"n":328,"o":3.755,"t":"2026-09-22T15:15:00Z","v":29385,"vw":3.737647},{"c":3.71,"h":3.735,"l":3.71,"n":347,"o":3.73,"t":"2026-09-22T15:30:00Z","v":47706,"vw":3.717905},{"c":3.72,"h":3.73,"l":3.71,"n":440,"o":3.715,"t":"2026-09-22T15:45:00Z","v":57930,"vw":3.718064},{"c":3.75,"h":3.755,"l":3.71,"n":863,"o":3.715,"t":"2026-09-22T16:00:00Z","v":241547,"vw":3.726342},{"c":3.76,"h":3.765,"l":3.75,"n":351,"o":3.75,"t":"2026-09-22T16:15:00Z","v":156672,"vw":3.750852},{"c":3.765,"h":3.77,"l":3.76,"n":153,"o":3.76,"t":"2026-09-22T16:30:00Z","v":11825,"vw":3.762826},{"c":3.755,"h":3.765,"l":3.74,"n":915,"o":3.76,"t":"2026-09-22T16:45:00Z","v":136885,"vw":3.756718},{"c":3.745,"h":3.757,"l":3.74,"n":182,"o":3.755,"t":"2026-09-22T17:00:00Z","v":17937,"vw":3.749456},{"c":3.755,"h":3.76,"l":3.75,"n":212,"o":3.75,"t":"2026-09-22T17:15:00Z","v":13056,"vw":3.754783},{"c":3.75,"h":3.755,"l":3.745,"n":211,"o":3.75,"t":"2026-09-22T17:30:00Z","v":14761,"vw":3.750025},{"c":3.785,"h":3.785,"l":3.75,"n":370,"o":3.755,"t":"2026-09-22T17:45:00Z","v":35203,"vw":3.770958},{"c":3.775,"h":3.79,"l":3.77,"n":227,"o":3.7841,"t":"2026-09-22T18:00:00Z","v":17272,"vw":3.782273},{"c":3.755,"h":3.775,"l":3.75,"n":325,"o":3.775,"t":"2026-09-22T18:15:00Z","v":20661,"vw":3.764685},{"c":3.745,"h":3.7563,"l":3.73,"n":236,"o":3.755,"t":"2026-09-22T18:30:00Z","v":16445,"vw":3.748194},{"c":3.725,"h":3.745,"l":3.72,"n":316,"o":3.745,"t":"2026-09-22T18:45:00Z","v":40148,"vw":3.734826},{"c":3.735,"h":3.735,"l":3.72,"n":254,"o":3.72,"t":"2026-09-22T19:00:00Z","v":39134,"vw":3.72758},{"c":3.74,"h":3.75,"l":3.73,"n":297,"o":3.73,"t":"2026-09-22T19:15:00Z","v":25899,"vw":3.73941},{"c":3.74,"h":3.75,"l":3.74,"n":490,"o":3.74,"t":"2026-09-22T19:30:00Z","v":34072,"vw":3.744677},{"c":3.745,"h":3.76,"l":3.72,"n":1755,"o":3.745,"t":"2026-09-22T19:45:00Z","v":189788,"vw":3.741016},{"c":3.745,"h":3.75,"l":3.745,"n":9,"o":3.75,"t":"2026-09-22T20:00:00Z","v":146130,"vw":3.749997},{"c":3.7531,"h":3.7531,"l":3.7531,"n":1,"o":3.7531,"t":"2026-09-22T21:15:00Z","v":275,"vw":3.7531},{"c":3.8147,"h":3.8147,"l":3.8147,"n":1,"o":3.8147,"t":"2026-09-22T23:00:00Z","v":275,"vw":3.8147},{"c":3.805,"h":3.82,"l":3.805,"n":5,"o":3.82,"t":"2026-09-23T11:00:00Z","v":240,"vw":3.81155},{"c":3.8,"h":3.8,"l":3.8,"n":6,"o":3.8,"t":"2026-09-23T11:30:00Z","v":234,"vw":3.8},{"c":3.65,"h":3.76,"l":3.65,"n":669,"o":3.73,"t":"2026-09-23T13:30:00Z","v":118673,"vw":3.687518},{"c":3.6285,"h":3.655,"l":3.62,"n":550,"o":3.655,"t":"2026-09-23T13:45:00Z","v":89655,"vw":3.63254},{"c":3.62,"h":3.625,"l":3.59,"n":544,"o":3.625,"t":"2026-09-23T14:00:00Z","v":84800,"vw":3.604775},{"c":3.615,"h":3.6253,"l":3.61,"n":321,"o":3.625,"t":"2026-09-23T14:15:00Z","v":55771,"vw":3.615677},{"c":3.611,"h":3.6299,"l":3.6,"n":442,"o":3.615,"t":"2026-09-23T14:30:00Z","v":51493,"vw":3.614251},{"c":3.6399,"h":3.6399,"l":3.615,"n":308,"o":3.615,"t":"2026-09-23T14:45:00Z","v":38607,"vw":3.626857},{"c":3.625,"h":3.6391,"l":3.62,"n":319,"o":3.635,"t":"2026-09-23T15:00:00Z","v":32064,"vw":3.630061},{"c":3.645,"h":3.65,"l":3.6234,"n":353,"o":3.625,"t":"2026-09-23T15:15:00Z","v":38028,"vw":3.634182},{"c":3.635,"h":3.65,"l":3.635,"n":346,"o":3.645,"t":"2026-09-23T15:30:00Z","v":26229,"vw":3.646379},{"c":3.64,"h":3.65,"l":3.63,"n":312,"o":3.635,"t":"2026-09-23T15:45:00Z","v":42208,"vw":3.637736},{"c":3.64,"h":3.645,"l":3.63,"n":284,"o":3.635,"t":"2026-09-23T16:00:00Z","v":22533,"vw":3.636748},{"c":3.645,"h":3.65,"l":3.64,"n":287,"o":3.645,"t":"2026-09-23T16:15:00Z","v":25108,"vw":3.645615},{"c":3.635,"h":3.655,"l":3.63,"n":400,"o":3.645,"t":"2026-09-23T16:30:00Z","v":49334,"vw":3.64776},{"c":3.651,"h":3.66,"l":3.63,"n":291,"o":3.6394,"t":"2026-09-23T16:45:00Z","v":37544,"vw":3.645995},{"c":3.6386,"h":3.655,"l":3.63,"n":441,"o":3.655,"t":"2026-09-23T17:00:00Z","v":55139,"vw":3.64013},{"c":3.65,"h":3.65,"l":3.6304,"n":356,"o":3.64,"t":"2026-09-23T17:15:00Z","v":18046,"vw":3.639644},{"c":3.63,"h":3.65,"l":3.62,"n":390,"o":3.65,"t":"2026-09-23T17:30:00Z","v":41915,"vw":3.631172},{"c":3.6515,"h":3.655,"l":3.63,"n":356,"o":3.6347,"t":"2026-09-23T17:45:00Z","v":25406,"vw":3.64607},{"c":3.665,"h":3.67,"l":3.65,"n":275,"o":3.65,"t":"2026-09-23T18:00:00Z","v":33535,"vw":3.660658},{"c":3.665,"h":3.67,"l":3.66,"n":263,"o":3.665,"t":"2026-09-23T18:15:00Z","v":37104,"vw":3.667963},{"c":3.65,"h":3.67,"l":3.65,"n":433,"o":3.67,"t":"2026-09-23T18:30:00Z","v":36847,"vw":3.660359},{"c":3.645,"h":3.655,"l":3.64,"n":345,"o":3.655,"t":"2026-09-23T18:45:00Z","v":16295,"vw":3.647693},{"c":3.645,"h":3.65,"l":3.635,"n":334,"o":3.64,"t":"2026-09-23T19:00:00Z","v":35892,"vw":3.641857},{"c":3.645,"h":3.65,"l":3.64,"n":339,"o":3.65,"t":"2026-09-23T19:15:00Z","v":22840,"vw":3.645878},{"c":3.64,"h":3.65,"l":3.635,"n":587,"o":3.645,"t":"2026-09-23T19:30:00Z","v":59967,"vw":3.640319},{"c":3.645,"h":3.67,"l":3.64,"n":1443,"o":3.645,"t":"2026-09-23T19:45:00Z","v":145121,"vw":3.651891},{"c":3.6698,"h":3.6698,"l":3.65,"n":18,"o":3.65,"t":"2026-09-23T20:00:00Z","v":117849,"vw":3.650296},{"c":3.66,"h":3.66,"l":3.66,"n":6,"o":3.66,"t":"2026-09-23T21:00:00Z","v":300,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-23T21:15:00Z","v":1935,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-09-24T11:00:00Z","v":120,"vw":3.66},{"c":3.6592,"h":3.6592,"l":3.6592,"n":1,"o":3.6592,"t":"2026-09-24T13:15:00Z","v":1000,"vw":3.6592},{"c":3.64,"h":3.7,"l":3.63,"n":725,"o":3.65,"t":"2026-09-24T13:30:00Z","v":195852,"vw":3.683794},{"c":3.63,"h":3.645,"l":3.625,"n":306,"o":3.6385,"t":"2026-09-24T13:45:00Z","v":26550,"vw":3.635998},{"c":3.63,"h":3.645,"l":3.63,"n":346,"o":3.635,"t":"2026-09-24T14:00:00Z","v":30926,"vw":3.634427},{"c":3.615,"h":3.63,"l":3.61,"n":219,"o":3.63,"t":"2026-09-24T14:15:00Z","v":16519,"vw":3.617404},{"c":3.62,"h":3.635,"l":3.6122,"n":218,"o":3.6122,"t":"2026-09-24T14:30:00Z","v":20067,"vw":3.621673},{"c":3.61,"h":3.62,"l":3.6091,"n":172,"o":3.62,"t":"2026-09-24T14:45:00Z","v":19229,"vw":3.613663},{"c":3.605,"h":3.615,"l":3.605,"n":238,"o":3.61,"t":"2026-09-24T15:00:00Z","v":22802,"vw":3.609573},{"c":3.6,"h":3.6191,"l":3.6,"n":306,"o":3.6,"t":"2026-09-24T15:15:00Z","v":67487,"vw":3.608793},{"c":3.62,"h":3.63,"l":3.605,"n":378,"o":3.605,"t":"2026-09-24T15:30:00Z","v":84266,"vw":3.615441},{"c":3.62,"h":3.625,"l":3.61,"n":392,"o":3.62,"t":"2026-09-24T15:45:00Z","v":45581,"vw":3.615376},{"c":3.63,"h":3.63,"l":3.6102,"n":371,"o":3.615,"t":"2026-09-24T16:00:00Z","v":38407,"vw":3.618898},{"c":3.645,"h":3.655,"l":3.625,"n":546,"o":3.63,"t":"2026-09-24T16:15:00Z","v":109937,"vw":3.645229},{"c":3.645,"h":3.65,"l":3.64,"n":294,"o":3.6499,"t":"2026-09-24T16:30:00Z","v":24932,"vw":3.648397},{"c":3.635,"h":3.64,"l":3.63,"n":263,"o":3.64,"t":"2026-09-24T16:45:00Z","v":27977,"vw":3.636563},{"c":3.615,"h":3.635,"l":3.615,"n":288,"o":3.63,"t":"2026-09-24T17:00:00Z","v":37312,"vw":3.627172},{"c":3.615,"h":3.62,"l":3.61,"n":158,"o":3.62,"t":"2026-09-24T17:15:00Z","v":14293,"vw":3.615869},{"c":3.605,"h":3.62,"l":3.6,"n":260,"o":3.615,"t":"2026-09-24T17:30:00Z","v":20940,"vw":3.606394},{"c":3.595,"h":3.61,"l":3.59,"n":400,"o":3.6001,"t":"2026-09-24T17:45:00Z","v":42497,"vw":3.59868},{"c":3.6,"h":3.605,"l":3.59,"n":338,"o":3.595,"t":"2026-09-24T18:00:00Z","v":28550,"vw":3.59823},{"c":3.6,"h":3.61,"l":3.59,"n":408,"o":3.595,"t":"2026-09-24T18:15:00Z","v":39237,"vw":3.600355},{"c":3.59,"h":3.6009,"l":3.585,"n":430,"o":3.6009,"t":"2026-09-24T18:30:00Z","v":49303,"vw":3.591506},{"c":3.595,"h":3.605,"l":3.585,"n":474,"o":3.595,"t":"2026-09-24T18:45:00Z","v":62650,"vw":3.593894},{"c":3.5977,"h":3.5977,"l":3.59,"n":284,"o":3.595,"t":"2026-09-24T19:00:00Z","v":10909,"vw":3.594155},{"c":3.605,"h":3.61,"l":3.595,"n":372,"o":3.595,"t":"2026-09-24T19:15:00Z","v":20990,"vw":3.597505},{"c":3.605,"h":3.61,"l":3.6,"n":419,"o":3.605,"t":"2026-09-24T19:30:00Z","v":40813,"vw":3.605313},{"c":3.62,"h":3.626,"l":3.585,"n":1557,"o":3.605,"t":"2026-09-24T19:45:00Z","v":259303,"vw":3.60649},{"c":3.6093,"h":3.61,"l":3.6093,"n":12,"o":3.61,"t":"2026-09-24T20:00:00Z","v":84186,"vw":3.609997},{"c":3.61,"h":3.61,"l":3.61,"n":3,"o":3.61,"t":"2026-09-24T20:15:00Z","v":511,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-25T11:45:00Z","v":1000,"vw":3.6},{"c":3.611,"h":3.611,"l":3.611,"n":2,"o":3.611,"t":"2026-09-25T12:00:00Z","v":200,"vw":3.611},{"c":3.625,"h":3.625,"l":3.625,"n":2,"o":3.625,"t":"2026-09-25T12:45:00Z","v":250,"vw":3.625},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-25T13:00:00Z","v":500,"vw":3.65},{"c":3.595,"h":3.64,"l":3.5809,"n":319,"o":3.61,"t":"2026-09-25T13:30:00Z","v":32924,"vw":3.607904},{"c":3.5802,"h":3.595,"l":3.575,"n":221,"o":3.595,"t":"2026-09-25T13:45:00Z","v":41730,"vw":3.58013},{"c":3.5301,"h":3.58,"l":3.51,"n":467,"o":3.58,"t":"2026-09-25T14:00:00Z","v":104810,"vw":3.530667},{"c":3.55,"h":3.551,"l":3.52,"n":254,"o":3.53,"t":"2026-09-25T14:15:00Z","v":41371,"vw":3.539787},{"c":3.545,"h":3.555,"l":3.54,"n":163,"o":3.5499,"t":"2026-09-25T14:30:00Z","v":11279,"vw":3.54809},{"c":3.55,"h":3.555,"l":3.54,"n":234,"o":3.545,"t":"2026-09-25T14:45:00Z","v":29837,"vw":3.551111},{"c":3.535,"h":3.55,"l":3.53,"n":275,"o":3.55,"t":"2026-09-25T15:00:00Z","v":27655,"vw":3.540881},{"c":3.535,"h":3.545,"l":3.53,"n":286,"o":3.5399,"t":"2026-09-25T15:15:00Z","v":27350,"vw":3.53765},{"c":3.515,"h":3.535,"l":3.51,"n":465,"o":3.535,"t":"2026-09-25T15:30:00Z","v":66596,"vw":3.522882},{"c":3.525,"h":3.53,"l":3.5,"n":477,"o":3.515,"t":"2026-09-25T15:45:00Z","v":80376,"vw":3.510354},{"c":3.555,"h":3.56,"l":3.52,"n":387,"o":3.53,"t":"2026-09-25T16:00:00Z","v":50022,"vw":3.544106},{"c":3.55,"h":3.555,"l":3.54,"n":300,"o":3.555,"t":"2026-09-25T16:15:00Z","v":33992,"vw":3.548989},{"c":3.545,"h":3.555,"l":3.535,"n":265,"o":3.545,"t":"2026-09-25T16:30:00Z","v":31658,"vw":3.543396},{"c":3.555,"h":3.56,"l":3.535,"n":268,"o":3.545,"t":"2026-09-25T16:45:00Z","v":22367,"vw":3.545649},{"c":3.555,"h":3.565,"l":3.55,"n":240,"o":3.555,"t":"2026-09-25T17:00:00Z","v":38814,"vw":3.557131},{"c":3.535,"h":3.555,"l":3.525,"n":322,"o":3.555,"t":"2026-09-25T17:15:00Z","v":43225,"vw":3.538756},{"c":3.51,"h":3.54,"l":3.51,"n":289,"o":3.53,"t":"2026-09-25T17:30:00Z","v":24357,"vw":3.521791},{"c":3.5,"h":3.515,"l":3.5,"n":523,"o":3.515,"t":"2026-09-25T17:45:00Z","v":64073,"vw":3.504688},{"c":3.515,"h":3.52,"l":3.5,"n":350,"o":3.5,"t":"2026-09-25T18:00:00Z","v":45207,"vw":3.507536},{"c":3.515,"h":3.52,"l":3.51,"n":304,"o":3.52,"t":"2026-09-25T18:15:00Z","v":30246,"vw":3.515884},{"c":3.505,"h":3.52,"l":3.5,"n":379,"o":3.5149,"t":"2026-09-25T18:30:00Z","v":66996,"vw":3.508941},{"c":3.505,"h":3.52,"l":3.5,"n":396,"o":3.505,"t":"2026-09-25T18:45:00Z","v":56748,"vw":3.5099},{"c":3.485,"h":3.505,"l":3.48,"n":610,"o":3.505,"t":"2026-09-25T19:00:00Z","v":167707,"vw":3.495467},{"c":3.485,"h":3.49,"l":3.48,"n":324,"o":3.4898,"t":"2026-09-25T19:15:00Z","v":78088,"vw":3.484419},{"c":3.485,"h":3.49,"l":3.47,"n":994,"o":3.485,"t":"2026-09-25T19:30:00Z","v":236045,"vw":3.479781},{"c":3.49,"h":3.5,"l":3.465,"n":1662,"o":3.485,"t":"2026-09-25T19:45:00Z","v":208138,"vw":3.487196},{"c":3.51,"h":3.52,"l":3.495,"n":77,"o":3.495,"t":"2026-09-25T20:00:00Z","v":105436,"vw":3.496289},{"c":3.58,"h":3.58,"l":3.51,"n":13,"o":3.51,"t":"2026-09-25T20:15:00Z","v":2303,"vw":3.513187},{"c":3.49,"h":3.51,"l":3.49,"n":5,"o":3.51,"t":"2026-09-25T20:30:00Z","v":611,"vw":3.495973},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-25T20:45:00Z","v":1100,"vw":3.45},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-09-28T11:00:00Z","v":219,"vw":3.51},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-28T12:00:00Z","v":100,"vw":3.53},{"c":3.53,"h":3.53,"l":3.5,"n":3,"o":3.5,"t":"2026-09-28T12:30:00Z","v":1157,"vw":3.525952},{"c":3.48,"h":3.48,"l":3.48,"n":15,"o":3.48,"t":"2026-09-28T13:15:00Z","v":1047,"vw":3.48},{"c":3.47,"h":3.49,"l":3.42,"n":882,"o":3.47,"t":"2026-09-28T13:30:00Z","v":143808,"vw":3.453218},{"c":3.47,"h":3.48,"l":3.46,"n":249,"o":3.465,"t":"2026-09-28T13:45:00Z","v":23492,"vw":3.470291},{"c":3.485,"h":3.495,"l":3.455,"n":258,"o":3.46,"t":"2026-09-28T14:00:00Z","v":22452,"vw":3.478472},{"c":3.465,"h":3.4899,"l":3.465,"n":176,"o":3.485,"t":"2026-09-28T14:15:00Z","v":10556,"vw":3.472639},{"c":3.445,"h":3.47,"l":3.4447,"n":174,"o":3.465,"t":"2026-09-28T14:30:00Z","v":13737,"vw":3.451799},{"c":3.4011,"h":3.445,"l":3.4,"n":284,"o":3.445,"t":"2026-09-28T14:45:00Z","v":48837,"vw":3.422423},{"c":3.3905,"h":3.4061,"l":3.385,"n":449,"o":3.405,"t":"2026-09-28T15:00:00Z","v":71346,"vw":3.398825},{"c":3.335,"h":3.395,"l":3.33,"n":563,"o":3.39,"t":"2026-09-28T15:15:00Z","v":105840,"vw":3.361312},{"c":3.315,"h":3.35,"l":3.315,"n":662,"o":3.335,"t":"2026-09-28T15:30:00Z","v":130737,"vw":3.335045},{"c":3.305,"h":3.32,"l":3.29,"n":1031,"o":3.315,"t":"2026-09-28T15:45:00Z","v":239317,"vw":3.301626},{"c":3.3106,"h":3.3279,"l":3.3,"n":687,"o":3.305,"t":"2026-09-28T16:00:00Z","v":105957,"vw":3.314957},{"c":3.355,"h":3.36,"l":3.3138,"n":697,"o":3.315,"t":"2026-09-28T16:15:00Z","v":114827,"vw":3.333357},{"c":3.365,"h":3.37,"l":3.33,"n":555,"o":3.36,"t":"2026-09-28T16:30:00Z","v":57946,"vw":3.351885},{"c":3.365,"h":3.3699,"l":3.35,"n":295,"o":3.365,"t":"2026-09-28T16:45:00Z","v":30667,"vw":3.358343},{"c":3.405,"h":3.405,"l":3.35,"n":440,"o":3.365,"t":"2026-09-28T17:00:00Z","v":63644,"vw":3.378864},{"c":3.375,"h":3.4,"l":3.365,"n":367,"o":3.4,"t":"2026-09-28T17:15:00Z","v":45129,"vw":3.384393},{"c":3.375,"h":3.39,"l":3.36,"n":457,"o":3.375,"t":"2026-09-28T17:30:00Z","v":143430,"vw":3.37568},{"c":3.395,"h":3.4,"l":3.36,"n":606,"o":3.37,"t":"2026-09-28T17:45:00Z","v":86783,"vw":3.380905},{"c":3.46,"h":3.46,"l":3.395,"n":624,"o":3.4,"t":"2026-09-28T18:00:00Z","v":103588,"vw":3.424443},{"c":3.45,"h":3.455,"l":3.44,"n":305,"o":3.4527,"t":"2026-09-28T18:15:00Z","v":55471,"vw":3.445793},{"c":3.455,"h":3.455,"l":3.44,"n":520,"o":3.445,"t":"2026-09-28T18:30:00Z","v":45286,"vw":3.449297},{"c":3.465,"h":3.47,"l":3.445,"n":378,"o":3.455,"t":"2026-09-28T18:45:00Z","v":48011,"vw":3.454576},{"c":3.4886,"h":3.49,"l":3.45,"n":958,"o":3.465,"t":"2026-09-28T19:00:00Z","v":138237,"vw":3.467226},{"c":3.48,"h":3.51,"l":3.48,"n":741,"o":3.485,"t":"2026-09-28T19:15:00Z","v":164559,"vw":3.4981},{"c":3.515,"h":3.52,"l":3.47,"n":897,"o":3.485,"t":"2026-09-28T19:30:00Z","v":176933,"vw":3.489305},{"c":3.515,"h":3.53,"l":3.505,"n":2179,"o":3.515,"t":"2026-09-28T19:45:00Z","v":332368,"vw":3.51894},{"c":3.5103,"h":3.52,"l":3.51,"n":15,"o":3.51,"t":"2026-09-28T20:00:00Z","v":176326,"vw":3.519968},{"c":3.524,"h":3.524,"l":3.5,"n":2,"o":3.5,"t":"2026-09-28T20:45:00Z","v":2150,"vw":3.501674},{"c":3.4604,"h":3.52,"l":3.4604,"n":89,"o":3.52,"t":"2026-09-28T21:15:00Z","v":7198,"vw":3.461265},{"c":3.5282,"h":3.5282,"l":3.5282,"n":1,"o":3.5282,"t":"2026-09-28T22:30:00Z","v":100,"vw":3.5282},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-28T22:45:00Z","v":10000,"vw":3.53},{"c":3.46,"h":3.47,"l":3.46,"n":8,"o":3.47,"t":"2026-09-28T23:00:00Z","v":1000,"vw":3.466006},{"c":3.55,"h":3.55,"l":3.53,"n":14,"o":3.53,"t":"2026-09-29T12:30:00Z","v":2112,"vw":3.549028},{"c":3.56,"h":3.57,"l":3.54,"n":15,"o":3.54,"t":"2026-09-29T13:00:00Z","v":2170,"vw":3.557327},{"c":3.645,"h":3.66,"l":3.54,"n":902,"o":3.55,"t":"2026-09-29T13:30:00Z","v":163096,"vw":3.595814},{"c":3.585,"h":3.655,"l":3.585,"n":602,"o":3.645,"t":"2026-09-29T13:45:00Z","v":139622,"vw":3.61922},{"c":3.59,"h":3.61,"l":3.585,"n":284,"o":3.585,"t":"2026-09-29T14:00:00Z","v":62449,"vw":3.595434},{"c":3.545,"h":3.5991,"l":3.545,"n":305,"o":3.595,"t":"2026-09-29T14:15:00Z","v":38172,"vw":3.56715},{"c":3.535,"h":3.55,"l":3.53,"n":294,"o":3.545,"t":"2026-09-29T14:30:00Z","v":45156,"vw":3.539096},{"c":3.555,"h":3.565,"l":3.5324,"n":258,"o":3.535,"t":"2026-09-29T14:45:00Z","v":31116,"vw":3.551734},{"c":3.53,"h":3.575,"l":3.53,"n":568,"o":3.555,"t":"2026-09-29T15:00:00Z","v":100955,"vw":3.563203},{"c":3.515,"h":3.535,"l":3.5106,"n":390,"o":3.535,"t":"2026-09-29T15:15:00Z","v":33254,"vw":3.525603},{"c":3.525,"h":3.53,"l":3.515,"n":279,"o":3.5193,"t":"2026-09-29T15:30:00Z","v":21084,"vw":3.523096},{"c":3.495,"h":3.545,"l":3.49,"n":602,"o":3.525,"t":"2026-09-29T15:45:00Z","v":64106,"vw":3.525307},{"c":3.525,"h":3.525,"l":3.49,"n":526,"o":3.495,"t":"2026-09-29T16:00:00Z","v":57261,"vw":3.504391},{"c":3.525,"h":3.535,"l":3.52,"n":253,"o":3.525,"t":"2026-09-29T16:15:00Z","v":22407,"vw":3.528705},{"c":3.54,"h":3.55,"l":3.525,"n":378,"o":3.525,"t":"2026-09-29T16:30:00Z","v":47119,"vw":3.536535},{"c":3.54,"h":3.545,"l":3.535,"n":311,"o":3.545,"t":"2026-09-29T16:45:00Z","v":45973,"vw":3.538342},{"c":3.535,"h":3.55,"l":3.535,"n":557,"o":3.535,"t":"2026-09-29T17:00:00Z","v":79592,"vw":3.540239},{"c":3.545,"h":3.55,"l":3.535,"n":249,"o":3.54,"t":"2026-09-29T17:15:00Z","v":24648,"vw":3.5394},{"c":3.545,"h":3.55,"l":3.54,"n":317,"o":3.55,"t":"2026-09-29T17:30:00Z","v":24016,"vw":3.545245},{"c":3.535,"h":3.555,"l":3.525,"n":526,"o":3.5496,"t":"2026-09-29T17:45:00Z","v":82171,"vw":3.536062},{"c":3.545,"h":3.555,"l":3.54,"n":439,"o":3.54,"t":"2026-09-29T18:00:00Z","v":62882,"vw":3.547623},{"c":3.545,"h":3.55,"l":3.54,"n":400,"o":3.545,"t":"2026-09-29T18:15:00Z","v":28526,"vw":3.545196},{"c":3.555,"h":3.5691,"l":3.53,"n":681,"o":3.55,"t":"2026-09-29T18:30:00Z","v":134891,"vw":3.547082},{"c":3.56,"h":3.56,"l":3.545,"n":297,"o":3.555,"t":"2026-09-29T18:45:00Z","v":24081,"vw":3.551829},{"c":3.565,"h":3.58,"l":3.555,"n":383,"o":3.555,"t":"2026-09-29T19:00:00Z","v":75581,"vw":3.565994},{"c":3.57,"h":3.585,"l":3.565,"n":504,"o":3.565,"t":"2026-09-29T19:15:00Z","v":67439,"vw":3.575691},{"c":3.57,"h":3.58,"l":3.565,"n":801,"o":3.58,"t":"2026-09-29T19:30:00Z","v":76873,"vw":3.573816},{"c":3.56,"h":3.585,"l":3.53,"n":2504,"o":3.575,"t":"2026-09-29T19:45:00Z","v":433409,"vw":3.555669},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-09-29T20:00:00Z","v":134169,"vw":3.55},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-29T23:15:00Z","v":300,"vw":3.5},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-30T12:15:00Z","v":280,"vw":3.43},{"c":3.57,"h":3.57,"l":3.57,"n":5,"o":3.57,"t":"2026-09-30T13:15:00Z","v":2513,"vw":3.57},{"c":3.555,"h":3.62,"l":3.55,"n":602,"o":3.57,"t":"2026-09-30T13:30:00Z","v":94873,"vw":3.575389},{"c":3.515,"h":3.565,"l":3.515,"n":263,"o":3.555,"t":"2026-09-30T13:45:00Z","v":24919,"vw":3.539319},{"c":3.555,"h":3.555,"l":3.515,"n":405,"o":3.515,"t":"2026-09-30T14:00:00Z","v":49355,"vw":3.53588},{"c":3.525,"h":3.59,"l":3.525,"n":692,"o":3.555,"t":"2026-09-30T14:15:00Z","v":112550,"vw":3.548153},{"c":3.545,"h":3.545,"l":3.5109,"n":234,"o":3.525,"t":"2026-09-30T14:30:00Z","v":20703,"vw":3.531654},{"c":3.54,"h":3.545,"l":3.535,"n":234,"o":3.54,"t":"2026-09-30T14:45:00Z","v":25320,"vw":3.541945},{"c":3.515,"h":3.54,"l":3.5,"n":334,"o":3.54,"t":"2026-09-30T15:00:00Z","v":44154,"vw":3.518782},{"c":3.515,"h":3.525,"l":3.505,"n":216,"o":3.515,"t":"2026-09-30T15:15:00Z","v":23930,"vw":3.515279},{"c":3.515,"h":3.5199,"l":3.504,"n":235,"o":3.515,"t":"2026-09-30T15:30:00Z","v":33279,"vw":3.515104},{"c":3.525,"h":3.53,"l":3.51,"n":325,"o":3.515,"t":"2026-09-30T15:45:00Z","v":34454,"vw":3.520558},{"c":3.525,"h":3.54,"l":3.524,"n":185,"o":3.525,"t":"2026-09-30T16:00:00Z","v":18096,"vw":3.529511},{"c":3.544,"h":3.545,"l":3.525,"n":166,"o":3.525,"t":"2026-09-30T16:15:00Z","v":18259,"vw":3.535632},{"c":3.545,"h":3.55,"l":3.54,"n":225,"o":3.545,"t":"2026-09-30T16:30:00Z","v":18887,"vw":3.544129},{"c":3.545,"h":3.55,"l":3.545,"n":192,"o":3.545,"t":"2026-09-30T16:45:00Z","v":19366,"vw":3.54503},{"c":3.545,"h":3.545,"l":3.525,"n":384,"o":3.545,"t":"2026-09-30T17:00:00Z","v":43422,"vw":3.537673},{"c":3.525,"h":3.545,"l":3.525,"n":309,"o":3.545,"t":"2026-09-30T17:15:00Z","v":43007,"vw":3.531815},{"c":3.525,"h":3.53,"l":3.525,"n":176,"o":3.525,"t":"2026-09-30T17:30:00Z","v":12803,"vw":3.525639},{"c":3.525,"h":3.53,"l":3.515,"n":323,"o":3.525,"t":"2026-09-30T17:45:00Z","v":33491,"vw":3.523642},{"c":3.53,"h":3.535,"l":3.525,"n":285,"o":3.525,"t":"2026-09-30T18:00:00Z","v":29828,"vw":3.530207},{"c":3.535,"h":3.54,"l":3.525,"n":339,"o":3.525,"t":"2026-09-30T18:15:00Z","v":50032,"vw":3.530475},{"c":3.545,"h":3.55,"l":3.525,"n":371,"o":3.535,"t":"2026-09-30T18:30:00Z","v":39458,"vw":3.53612},{"c":3.545,"h":3.55,"l":3.54,"n":225,"o":3.545,"t":"2026-09-30T18:45:00Z","v":17744,"vw":3.543414},{"c":3.545,"h":3.55,"l":3.54,"n":186,"o":3.545,"t":"2026-09-30T19:00:00Z","v":11438,"vw":3.543807},{"c":3.525,"h":3.545,"l":3.525,"n":393,"o":3.545,"t":"2026-09-30T19:15:00Z","v":32196,"vw":3.534885},{"c":3.535,"h":3.54,"l":3.515,"n":865,"o":3.52,"t":"2026-09-30T19:30:00Z","v":154382,"vw":3.527598},{"c":3.535,"h":3.55,"l":3.53,"n":910,"o":3.535,"t":"2026-09-30T19:45:00Z","v":120108,"vw":3.537593},{"c":3.53,"h":3.53,"l":3.53,"n":17,"o":3.53,"t":"2026-09-30T20:00:00Z","v":92810,"vw":3.53},{"c":3.485,"h":3.52,"l":3.47,"n":668,"o":3.51,"t":"2026-10-01T13:30:00Z","v":114486,"vw":3.486151},{"c":3.46,"h":3.49,"l":3.44,"n":633,"o":3.485,"t":"2026-10-01T13:45:00Z","v":102313,"vw":3.460545},{"c":3.53,"h":3.545,"l":3.46,"n":757,"o":3.46,"t":"2026-10-01T14:00:00Z","v":137747,"vw":3.510785},{"c":3.575,"h":3.575,"l":3.54,"n":330,"o":3.54,"t":"2026-10-01T14:15:00Z","v":45642,"vw":3.553313},{"c":3.565,"h":3.585,"l":3.565,"n":389,"o":3.58,"t":"2026-10-01T14:30:00Z","v":66339,"vw":3.576486},{"c":3.55,"h":3.57,"l":3.545,"n":409,"o":3.565,"t":"2026-10-01T14:45:00Z","v":58839,"vw":3.558404},{"c":3.54,"h":3.55,"l":3.53,"n":1032,"o":3.55,"t":"2026-10-01T15:00:00Z","v":158546,"vw":3.545307},{"c":3.505,"h":3.5599,"l":3.5,"n":1126,"o":3.53,"t":"2026-10-01T15:15:00Z","v":628886,"vw":3.542382},{"c":3.515,"h":3.525,"l":3.5,"n":379,"o":3.505,"t":"2026-10-01T15:30:00Z","v":77249,"vw":3.510259},{"c":3.5201,"h":3.526,"l":3.51,"n":382,"o":3.5146,"t":"2026-10-01T15:45:00Z","v":42803,"vw":3.518602},{"c":3.545,"h":3.57,"l":3.52,"n":1221,"o":3.525,"t":"2026-10-01T16:00:00Z","v":463143,"vw":3.550943},{"c":3.56,"h":3.57,"l":3.545,"n":369,"o":3.545,"t":"2026-10-01T16:15:00Z","v":41394,"vw":3.554755},{"c":3.565,"h":3.565,"l":3.55,"n":174,"o":3.555,"t":"2026-10-01T16:30:00Z","v":16373,"vw":3.558932},{"c":3.555,"h":3.565,"l":3.5545,"n":104,"o":3.5601,"t":"2026-10-01T16:45:00Z","v":22690,"vw":3.558747},{"c":3.555,"h":3.56,"l":3.55,"n":96,"o":3.555,"t":"2026-10-01T17:00:00Z","v":6190,"vw":3.555284},{"c":3.555,"h":3.555,"l":3.55,"n":156,"o":3.55,"t":"2026-10-01T17:15:00Z","v":15162,"vw":3.553993},{"c":3.565,"h":3.58,"l":3.55,"n":662,"o":3.555,"t":"2026-10-01T17:30:00Z","v":80108,"vw":3.563948},{"c":3.585,"h":3.615,"l":3.54,"n":1769,"o":3.56,"t":"2026-10-01T17:45:00Z","v":292477,"vw":3.597383},{"c":3.585,"h":3.59,"l":3.57,"n":378,"o":3.585,"t":"2026-10-01T18:00:00Z","v":42050,"vw":3.583574},{"c":3.585,"h":3.6,"l":3.58,"n":210,"o":3.58,"t":"2026-10-01T18:15:00Z","v":23140,"vw":3.590768},{"c":3.585,"h":3.59,"l":3.575,"n":153,"o":3.58,"t":"2026-10-01T18:30:00Z","v":14293,"vw":3.580864},{"c":3.58,"h":3.6,"l":3.58,"n":317,"o":3.585,"t":"2026-10-01T18:45:00Z","v":41101,"vw":3.593106},{"c":3.5715,"h":3.585,"l":3.57,"n":311,"o":3.585,"t":"2026-10-01T19:00:00Z","v":46037,"vw":3.579085},{"c":3.54,"h":3.575,"l":3.54,"n":412,"o":3.57,"t":"2026-10-01T19:15:00Z","v":36717,"vw":3.557014},{"c":3.53,"h":3.55,"l":3.53,"n":600,"o":3.54,"t":"2026-10-01T19:30:00Z","v":58021,"vw":3.541737},{"c":3.53,"h":3.5699,"l":3.52,"n":1911,"o":3.535,"t":"2026-10-01T19:45:00Z","v":277567,"vw":3.545141},{"c":3.53,"h":3.53,"l":3.53,"n":7,"o":3.53,"t":"2026-10-01T20:00:00Z","v":82927,"vw":3.53},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-02T12:45:00Z","v":250,"vw":3.6},{"c":3.524,"h":3.54,"l":3.4901,"n":805,"o":3.53,"t":"2026-10-02T13:30:00Z","v":113650,"vw":3.514439},{"c":3.525,"h":3.555,"l":3.52,"n":504,"o":3.53,"t":"2026-10-02T13:45:00Z","v":197492,"vw":3.532034},{"c":3.565,"h":3.57,"l":3.51,"n":301,"o":3.52,"t":"2026-10-02T14:00:00Z","v":17137,"vw":3.541607},{"c":3.6,"h":3.6,"l":3.57,"n":384,"o":3.57,"t":"2026-10-02T14:15:00Z","v":52923,"vw":3.585769},{"c":3.565,"h":3.605,"l":3.565,"n":418,"o":3.59,"t":"2026-10-02T14:30:00Z","v":50746,"vw":3.585925},{"c":3.555,"h":3.575,"l":3.55,"n":244,"o":3.565,"t":"2026-10-02T14:45:00Z","v":41863,"vw":3.561271},{"c":3.535,"h":3.56,"l":3.535,"n":384,"o":3.55,"t":"2026-10-02T15:00:00Z","v":44699,"vw":3.54603},{"c":3.52,"h":3.535,"l":3.51,"n":685,"o":3.535,"t":"2026-10-02T15:15:00Z","v":81227,"vw":3.518651},{"c":3.5408,"h":3.55,"l":3.5237,"n":322,"o":3.525,"t":"2026-10-02T15:30:00Z","v":47690,"vw":3.541918},{"c":3.565,"h":3.565,"l":3.54,"n":516,"o":3.545,"t":"2026-10-02T15:45:00Z","v":84363,"vw":3.552967},{"c":3.5632,"h":3.565,"l":3.555,"n":345,"o":3.565,"t":"2026-10-02T16:00:00Z","v":47507,"vw":3.560526},{"c":3.565,"h":3.58,"l":3.555,"n":400,"o":3.565,"t":"2026-10-02T16:15:00Z","v":49859,"vw":3.567174},{"c":3.565,"h":3.57,"l":3.555,"n":215,"o":3.565,"t":"2026-10-02T16:30:00Z","v":27766,"vw":3.558644},{"c":3.565,"h":3.57,"l":3.565,"n":140,"o":3.565,"t":"2026-10-02T16:45:00Z","v":20282,"vw":3.56519},{"c":3.585,"h":3.6099,"l":3.565,"n":569,"o":3.565,"t":"2026-10-02T17:00:00Z","v":141214,"vw":3.585641},{"c":3.56,"h":3.5856,"l":3.56,"n":219,"o":3.585,"t":"2026-10-02T17:15:00Z","v":44165,"vw":3.576978},{"c":3.5638,"h":3.57,"l":3.56,"n":165,"o":3.565,"t":"2026-10-02T17:30:00Z","v":23488,"vw":3.563126},{"c":3.575,"h":3.575,"l":3.565,"n":377,"o":3.565,"t":"2026-10-02T17:45:00Z","v":35759,"vw":3.570023},{"c":3.555,"h":3.575,"l":3.555,"n":212,"o":3.57,"t":"2026-10-02T18:00:00Z","v":25857,"vw":3.566671},{"c":3.545,"h":3.56,"l":3.54,"n":256,"o":3.555,"t":"2026-10-02T18:15:00Z","v":38097,"vw":3.54955},{"c":3.575,"h":3.575,"l":3.545,"n":314,"o":3.545,"t":"2026-10-02T18:30:00Z","v":29614,"vw":3.559292},{"c":3.555,"h":3.575,"l":3.55,"n":662,"o":3.575,"t":"2026-10-02T18:45:00Z","v":136186,"vw":3.561341},{"c":3.535,"h":3.56,"l":3.53,"n":268,"o":3.55,"t":"2026-10-02T19:00:00Z","v":32670,"vw":3.543069},{"c":3.53,"h":3.535,"l":3.53,"n":209,"o":3.53,"t":"2026-10-02T19:15:00Z","v":23949,"vw":3.531159},{"c":3.52,"h":3.535,"l":3.515,"n":515,"o":3.5308,"t":"2026-10-02T19:30:00Z","v":58360,"vw":3.522714},{"c":3.5,"h":3.52,"l":3.5,"n":1197,"o":3.52,"t":"2026-10-02T19:45:00Z","v":185632,"vw":3.506459},{"c":3.5,"h":3.52,"l":3.5,"n":15,"o":3.51,"t":"2026-10-02T20:00:00Z","v":113622,"vw":3.50951},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-02T20:30:00Z","v":300,"vw":3.55},{"c":3.51,"h":3.52,"l":3.51,"n":3,"o":3.51,"t":"2026-10-05T11:00:00Z","v":1172,"vw":3.511706},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-10-05T11:15:00Z","v":128,"vw":3.55},{"c":3.53,"h":3.55,"l":3.53,"n":5,"o":3.55,"t":"2026-10-05T12:15:00Z","v":1500,"vw":3.54},{"c":3.493,"h":3.493,"l":3.493,"n":1,"o":3.493,"t":"2026-10-05T13:15:00Z","v":110,"vw":3.493},{"c":3.54,"h":3.59,"l":3.5201,"n":562,"o":3.53,"t":"2026-10-05T13:30:00Z","v":75551,"vw":3.555039},{"c":3.495,"h":3.53,"l":3.48,"n":452,"o":3.53,"t":"2026-10-05T13:45:00Z","v":51211,"vw":3.49839},{"c":3.515,"h":3.535,"l":3.495,"n":336,"o":3.495,"t":"2026-10-05T14:00:00Z","v":31305,"vw":3.512328},{"c":3.51,"h":3.515,"l":3.495,"n":290,"o":3.51,"t":"2026-10-05T14:15:00Z","v":21834,"vw":3.505845},{"c":3.505,"h":3.52,"l":3.49,"n":312,"o":3.51,"t":"2026-10-05T14:30:00Z","v":36967,"vw":3.510547},{"c":3.4831,"h":3.51,"l":3.4831,"n":222,"o":3.505,"t":"2026-10-05T14:45:00Z","v":18358,"vw":3.50062},{"c":3.475,"h":3.485,"l":3.465,"n":339,"o":3.485,"t":"2026-10-05T15:00:00Z","v":29849,"vw":3.475271},{"c":3.485,"h":3.485,"l":3.47,"n":264,"o":3.48,"t":"2026-10-05T15:15:00Z","v":14687,"vw":3.479376},{"c":3.4869,"h":3.4869,"l":3.475,"n":182,"o":3.48,"t":"2026-10-05T15:30:00Z","v":15810,"vw":3.481104},{"c":3.485,"h":3.4891,"l":3.475,"n":475,"o":3.485,"t":"2026-10-05T15:45:00Z","v":41176,"vw":3.481011},{"c":3.485,"h":3.495,"l":3.48,"n":302,"o":3.48,"t":"2026-10-05T16:00:00Z","v":28538,"vw":3.48666},{"c":3.485,"h":3.49,"l":3.47,"n":154,"o":3.475,"t":"2026-10-05T16:15:00Z","v":21658,"vw":3.483737},{"c":3.505,"h":3.505,"l":3.48,"n":252,"o":3.485,"t":"2026-10-05T16:30:00Z","v":25040,"vw":3.490567},{"c":3.5,"h":3.51,"l":3.5,"n":444,"o":3.505,"t":"2026-10-05T16:45:00Z","v":41123,"vw":3.503066},{"c":3.505,"h":3.505,"l":3.49,"n":201,"o":3.495,"t":"2026-10-05T17:00:00Z","v":16411,"vw":3.496269},{"c":3.495,"h":3.505,"l":3.495,"n":285,"o":3.505,"t":"2026-10-05T17:15:00Z","v":25098,"vw":3.501892},{"c":3.505,"h":3.505,"l":3.49,"n":237,"o":3.495,"t":"2026-10-05T17:30:00Z","v":26087,"vw":3.497955},{"c":3.505,"h":3.51,"l":3.495,"n":230,"o":3.505,"t":"2026-10-05T17:45:00Z","v":22474,"vw":3.501255},{"c":3.52,"h":3.52,"l":3.5045,"n":314,"o":3.5045,"t":"2026-10-05T18:00:00Z","v":26799,"vw":3.513429},{"c":3.505,"h":3.515,"l":3.5,"n":283,"o":3.515,"t":"2026-10-05T18:15:00Z","v":29744,"vw":3.508498},{"c":3.515,"h":3.52,"l":3.5022,"n":175,"o":3.51,"t":"2026-10-05T18:30:00Z","v":13546,"vw":3.511077},{"c":3.535,"h":3.535,"l":3.51,"n":284,"o":3.515,"t":"2026-10-05T18:45:00Z","v":26638,"vw":3.521774},{"c":3.53,"h":3.54,"l":3.52,"n":326,"o":3.535,"t":"2026-10-05T19:00:00Z","v":27622,"vw":3.52947},{"c":3.515,"h":3.5381,"l":3.515,"n":340,"o":3.5381,"t":"2026-10-05T19:15:00Z","v":56057,"vw":3.526317},{"c":3.53,"h":3.54,"l":3.51,"n":535,"o":3.515,"t":"2026-10-05T19:30:00Z","v":72160,"vw":3.526514},{"c":3.56,"h":3.56,"l":3.52,"n":1125,"o":3.53,"t":"2026-10-05T19:45:00Z","v":162818,"vw":3.544072},{"c":3.55,"h":3.56,"l":3.55,"n":15,"o":3.56,"t":"2026-10-05T20:00:00Z","v":149683,"vw":3.550057},{"c":3.5732,"h":3.5732,"l":3.5732,"n":1,"o":3.5732,"t":"2026-10-05T20:15:00Z","v":100,"vw":3.5732},{"c":3.585,"h":3.6,"l":3.585,"n":7,"o":3.6,"t":"2026-10-05T21:30:00Z","v":1003,"vw":3.592268},{"c":3.6683,"h":3.6683,"l":3.6,"n":2,"o":3.6,"t":"2026-10-05T22:30:00Z","v":2000,"vw":3.63415},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-05T23:15:00Z","v":473,"vw":3.58},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-10-06T12:45:00Z","v":500,"vw":3.59},{"c":3.55,"h":3.57,"l":3.55,"n":10,"o":3.57,"t":"2026-10-06T13:15:00Z","v":3509,"vw":3.565973},{"c":3.545,"h":3.55,"l":3.51,"n":291,"o":3.53,"t":"2026-10-06T13:30:00Z","v":51580,"vw":3.528176},{"c":3.555,"h":3.5677,"l":3.544,"n":223,"o":3.544,"t":"2026-10-06T13:45:00Z","v":21575,"vw":3.552895},{"c":3.61,"h":3.62,"l":3.56,"n":406,"o":3.56,"t":"2026-10-06T14:00:00Z","v":49470,"vw":3.601122},{"c":3.595,"h":3.615,"l":3.595,"n":226,"o":3.61,"t":"2026-10-06T14:15:00Z","v":30434,"vw":3.60915},{"c":3.645,"h":3.65,"l":3.6,"n":390,"o":3.6,"t":"2026-10-06T14:30:00Z","v":41631,"vw":3.619768},{"c":3.68,"h":3.695,"l":3.6449,"n":458,"o":3.6449,"t":"2026-10-06T14:45:00Z","v":64003,"vw":3.675895},{"c":3.6901,"h":3.7099,"l":3.685,"n":255,"o":3.69,"t":"2026-10-06T15:00:00Z","v":35931,"vw":3.69651},{"c":3.695,"h":3.7,"l":3.6801,"n":180,"o":3.695,"t":"2026-10-06T15:15:00Z","v":26801,"vw":3.687332},{"c":3.695,"h":3.7,"l":3.68,"n":139,"o":3.69,"t":"2026-10-06T15:30:00Z","v":14024,"vw":3.691395},{"c":3.6985,"h":3.7,"l":3.685,"n":228,"o":3.7,"t":"2026-10-06T15:45:00Z","v":28450,"vw":3.693864},{"c":3.74,"h":3.755,"l":3.69,"n":712,"o":3.695,"t":"2026-10-06T16:00:00Z","v":105655,"vw":3.733864},{"c":3.73,"h":3.75,"l":3.73,"n":270,"o":3.75,"t":"2026-10-06T16:15:00Z","v":33097,"vw":3.735285},{"c":3.735,"h":3.75,"l":3.725,"n":361,"o":3.73,"t":"2026-10-06T16:30:00Z","v":46055,"vw":3.737766},{"c":3.735,"h":3.74,"l":3.73,"n":293,"o":3.735,"t":"2026-10-06T16:45:00Z","v":29513,"vw":3.732393},{"c":3.73,"h":3.74,"l":3.725,"n":258,"o":3.735,"t":"2026-10-06T17:00:00Z","v":20672,"vw":3.730942},{"c":3.715,"h":3.7263,"l":3.715,"n":386,"o":3.725,"t":"2026-10-06T17:15:00Z","v":51051,"vw":3.721384},{"c":3.715,"h":3.72,"l":3.71,"n":201,"o":3.715,"t":"2026-10-06T17:30:00Z","v":14970,"vw":3.714201},{"c":3.715,"h":3.72,"l":3.71,"n":342,"o":3.71,"t":"2026-10-06T17:45:00Z","v":33482,"vw":3.714581},{"c":3.73,"h":3.74,"l":3.71,"n":515,"o":3.715,"t":"2026-10-06T18:00:00Z","v":101918,"vw":3.725289},{"c":3.77,"h":3.7799,"l":3.74,"n":650,"o":3.74,"t":"2026-10-06T18:15:00Z","v":117345,"vw":3.763309},{"c":3.765,"h":3.785,"l":3.765,"n":516,"o":3.775,"t":"2026-10-06T18:30:00Z","v":81057,"vw":3.772088},{"c":3.795,"h":3.7992,"l":3.765,"n":449,"o":3.765,"t":"2026-10-06T18:45:00Z","v":49368,"vw":3.782825},{"c":3.785,"h":3.8,"l":3.775,"n":546,"o":3.795,"t":"2026-10-06T19:00:00Z","v":49787,"vw":3.789284},{"c":3.795,"h":3.7956,"l":3.785,"n":662,"o":3.785,"t":"2026-10-06T19:15:00Z","v":71694,"vw":3.789722},{"c":3.795,"h":3.81,"l":3.79,"n":827,"o":3.7901,"t":"2026-10-06T19:30:00Z","v":111057,"vw":3.796478},{"c":3.785,"h":3.795,"l":3.76,"n":1843,"o":3.79,"t":"2026-10-06T19:45:00Z","v":247334,"vw":3.775706},{"c":3.7935,"h":3.7935,"l":3.78,"n":14,"o":3.78,"t":"2026-10-06T20:00:00Z","v":147196,"vw":3.780011},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-06T20:15:00Z","v":100,"vw":3.78},{"c":3.7109,"h":3.7109,"l":3.7109,"n":2,"o":3.7109,"t":"2026-10-06T20:45:00Z","v":300,"vw":3.7109},{"c":3.7357,"h":3.7357,"l":3.7357,"n":1,"o":3.7357,"t":"2026-10-06T22:00:00Z","v":100,"vw":3.7357},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-10-07T11:15:00Z","v":130,"vw":3.78},{"c":3.76,"h":3.7624,"l":3.75,"n":5,"o":3.7624,"t":"2026-10-07T12:30:00Z","v":377,"vw":3.75612},{"c":3.774,"h":3.775,"l":3.715,"n":296,"o":3.74,"t":"2026-10-07T13:30:00Z","v":69767,"vw":3.739093},{"c":3.774,"h":3.795,"l":3.744,"n":499,"o":3.775,"t":"2026-10-07T13:45:00Z","v":77667,"vw":3.774901},{"c":3.81,"h":3.8249,"l":3.775,"n":481,"o":3.775,"t":"2026-10-07T14:00:00Z","v":89234,"vw":3.807244},{"c":3.785,"h":3.805,"l":3.785,"n":363,"o":3.805,"t":"2026-10-07T14:15:00Z","v":43098,"vw":3.792605},{"c":3.75,"h":3.795,"l":3.75,"n":219,"o":3.785,"t":"2026-10-07T14:30:00Z","v":28420,"vw":3.780428},{"c":3.755,"h":3.76,"l":3.73,"n":233,"o":3.75,"t":"2026-10-07T14:45:00Z","v":30106,"vw":3.747707},{"c":3.79,"h":3.795,"l":3.75,"n":187,"o":3.755,"t":"2026-10-07T15:00:00Z","v":25753,"vw":3.76789},{"c":3.815,"h":3.815,"l":3.78,"n":262,"o":3.79,"t":"2026-10-07T15:15:00Z","v":67741,"vw":3.794274},{"c":3.825,"h":3.845,"l":3.82,"n":387,"o":3.82,"t":"2026-10-07T15:30:00Z","v":102331,"vw":3.830955},{"c":3.79,"h":3.825,"l":3.79,"n":208,"o":3.825,"t":"2026-10-07T15:45:00Z","v":92445,"vw":3.803842},{"c":3.77,"h":3.8,"l":3.77,"n":257,"o":3.795,"t":"2026-10-07T16:00:00Z","v":46622,"vw":3.78043},{"c":3.78,"h":3.79,"l":3.77,"n":190,"o":3.77,"t":"2026-10-07T16:15:00Z","v":29101,"vw":3.781213},{"c":3.81,"h":3.815,"l":3.78,"n":484,"o":3.785,"t":"2026-10-07T16:30:00Z","v":99155,"vw":3.801951},{"c":3.795,"h":3.815,"l":3.795,"n":182,"o":3.815,"t":"2026-10-07T16:45:00Z","v":28246,"vw":3.804502},{"c":3.795,"h":3.8,"l":3.79,"n":118,"o":3.79,"t":"2026-10-07T17:00:00Z","v":16385,"vw":3.793961},{"c":3.7712,"h":3.8,"l":3.7712,"n":327,"o":3.795,"t":"2026-10-07T17:15:00Z","v":37902,"vw":3.787507},{"c":3.8,"h":3.805,"l":3.77,"n":317,"o":3.77,"t":"2026-10-07T17:30:00Z","v":57203,"vw":3.790317},{"c":3.795,"h":3.8,"l":3.79,"n":109,"o":3.8,"t":"2026-10-07T17:45:00Z","v":10436,"vw":3.794222},{"c":3.79,"h":3.815,"l":3.79,"n":289,"o":3.79,"t":"2026-10-07T18:00:00Z","v":44981,"vw":3.801593},{"c":3.78,"h":3.8,"l":3.78,"n":173,"o":3.79,"t":"2026-10-07T18:15:00Z","v":15461,"vw":3.786747},{"c":3.77,"h":3.79,"l":3.77,"n":243,"o":3.785,"t":"2026-10-07T18:30:00Z","v":39212,"vw":3.778575},{"c":3.77,"h":3.785,"l":3.77,"n":184,"o":3.775,"t":"2026-10-07T18:45:00Z","v":18395,"vw":3.780516},{"c":3.775,"h":3.775,"l":3.775,"n":97,"o":3.775,"t":"2026-10-07T19:00:00Z","v":6533,"vw":3.775},{"c":3.76,"h":3.775,"l":3.755,"n":415,"o":3.775,"t":"2026-10-07T19:15:00Z","v":41451,"vw":3.766438},{"c":3.745,"h":3.755,"l":3.745,"n":358,"o":3.755,"t":"2026-10-07T19:30:00Z","v":41451,"vw":3.748182},{"c":3.79,"h":3.8,"l":3.73,"n":1530,"o":3.745,"t":"2026-10-07T19:45:00Z","v":257996,"vw":3.760269},{"c":3.78,"h":3.81,"l":3.78,"n":117,"o":3.79,"t":"2026-10-07T20:00:00Z","v":128015,"vw":3.790082},{"c":3.7917,"h":3.7917,"l":3.7917,"n":1,"o":3.7917,"t":"2026-10-07T22:45:00Z","v":500,"vw":3.7917},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-10-08T08:45:00Z","v":776,"vw":3.75},{"c":3.8,"h":3.8,"l":3.8,"n":4,"o":3.8,"t":"2026-10-08T11:00:00Z","v":497,"vw":3.8},{"c":3.735,"h":3.78,"l":3.68,"n":436,"o":3.78,"t":"2026-10-08T13:30:00Z","v":55025,"vw":3.711206},{"c":3.764,"h":3.765,"l":3.734,"n":159,"o":3.74,"t":"2026-10-08T13:45:00Z","v":20453,"vw":3.742223},{"c":3.795,"h":3.825,"l":3.76,"n":541,"o":3.77,"t":"2026-10-08T14:00:00Z","v":84718,"vw":3.785619},{"c":3.785,"h":3.795,"l":3.765,"n":341,"o":3.795,"t":"2026-10-08T14:15:00Z","v":40238,"vw":3.779862},{"c":3.795,"h":3.805,"l":3.78,"n":137,"o":3.78,"t":"2026-10-08T14:30:00Z","v":10885,"vw":3.794139},{"c":3.805,"h":3.825,"l":3.795,"n":443,"o":3.795,"t":"2026-10-08T14:45:00Z","v":46480,"vw":3.814213},{"c":3.795,"h":3.825,"l":3.785,"n":594,"o":3.805,"t":"2026-10-08T15:00:00Z","v":104714,"vw":3.803099},{"c":3.805,"h":3.8099,"l":3.785,"n":290,"o":3.795,"t":"2026-10-08T15:15:00Z","v":57169,"vw":3.796397},{"c":3.815,"h":3.825,"l":3.8,"n":296,"o":3.805,"t":"2026-10-08T15:30:00Z","v":39870,"vw":3.811917},{"c":3.875,"h":3.88,"l":3.8,"n":725,"o":3.815,"t":"2026-10-08T15:45:00Z","v":132293,"vw":3.848539},{"c":3.885,"h":3.89,"l":3.875,"n":618,"o":3.875,"t":"2026-10-08T16:00:00Z","v":96949,"vw":3.880114},{"c":3.925,"h":3.935,"l":3.885,"n":717,"o":3.885,"t":"2026-10-08T16:15:00Z","v":160333,"vw":3.915494},{"c":3.925,"h":3.935,"l":3.9001,"n":588,"o":3.9299,"t":"2026-10-08T16:30:00Z","v":101358,"vw":3.920474},{"c":3.935,"h":3.945,"l":3.91,"n":435,"o":3.925,"t":"2026-10-08T16:45:00Z","v":73195,"vw":3.930636},{"c":3.9412,"h":3.95,"l":3.92,"n":286,"o":3.935,"t":"2026-10-08T17:00:00Z","v":37829,"vw":3.932973},{"c":3.925,"h":3.945,"l":3.925,"n":217,"o":3.94,"t":"2026-10-08T17:15:00Z","v":25371,"vw":3.934882},{"c":3.94,"h":3.94,"l":3.92,"n":313,"o":3.93,"t":"2026-10-08T17:30:00Z","v":63766,"vw":3.931551},{"c":3.95,"h":3.96,"l":3.94,"n":272,"o":3.945,"t":"2026-10-08T17:45:00Z","v":55314,"vw":3.950568},{"c":3.985,"h":3.995,"l":3.95,"n":944,"o":3.9512,"t":"2026-10-08T18:00:00Z","v":158679,"vw":3.977656},{"c":3.95,"h":3.985,"l":3.95,"n":242,"o":3.98,"t":"2026-10-08T18:15:00Z","v":48247,"vw":3.972466},{"c":3.935,"h":3.955,"l":3.935,"n":191,"o":3.955,"t":"2026-10-08T18:30:00Z","v":26861,"vw":3.944009},{"c":3.935,"h":3.94,"l":3.92,"n":314,"o":3.935,"t":"2026-10-08T18:45:00Z","v":38801,"vw":3.92959},{"c":3.955,"h":3.955,"l":3.925,"n":417,"o":3.93,"t":"2026-10-08T19:00:00Z","v":58538,"vw":3.940903},{"c":3.95,"h":3.955,"l":3.94,"n":314,"o":3.95,"t":"2026-10-08T19:15:00Z","v":51124,"vw":3.949557},{"c":3.935,"h":3.97,"l":3.93,"n":513,"o":3.955,"t":"2026-10-08T19:30:00Z","v":71769,"vw":3.954848},{"c":3.895,"h":3.94,"l":3.89,"n":1196,"o":3.93,"t":"2026-10-08T19:45:00Z","v":149628,"vw":3.912347},{"c":3.9,"h":3.9,"l":3.9,"n":15,"o":3.9,"t":"2026-10-08T20:00:00Z","v":534764,"vw":3.9},{"c":3.9014,"h":3.9014,"l":3.9014,"n":1,"o":3.9014,"t":"2026-10-08T20:30:00Z","v":300,"vw":3.9014},{"c":3.9124,"h":3.9124,"l":3.9124,"n":1,"o":3.9124,"t":"2026-10-08T21:45:00Z","v":309,"vw":3.9124},{"c":3.9155,"h":3.9155,"l":3.9155,"n":1,"o":3.9155,"t":"2026-10-08T22:30:00Z","v":2000,"vw":3.9155},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-10-08T22:45:00Z","v":100,"vw":3.91},{"c":3.93,"h":3.935,"l":3.87,"n":302,"o":3.9,"t":"2026-10-09T13:30:00Z","v":34985,"vw":3.894435},{"c":3.875,"h":3.9263,"l":3.87,"n":253,"o":3.92,"t":"2026-10-09T13:45:00Z","v":41537,"vw":3.889707},{"c":3.895,"h":3.9185,"l":3.88,"n":311,"o":3.88,"t":"2026-10-09T14:00:00Z","v":29205,"vw":3.90558},{"c":3.905,"h":3.915,"l":3.9,"n":211,"o":3.905,"t":"2026-10-09T14:15:00Z","v":25743,"vw":3.904664},{"c":3.945,"h":3.95,"l":3.9,"n":644,"o":3.905,"t":"2026-10-09T14:30:00Z","v":80949,"vw":3.922172},{"c":3.925,"h":3.945,"l":3.92,"n":183,"o":3.945,"t":"2026-10-09T14:45:00Z","v":19225,"vw":3.931608},{"c":3.945,"h":3.945,"l":3.9113,"n":262,"o":3.9299,"t":"2026-10-09T15:00:00Z","v":48831,"vw":3.931285},{"c":3.95,"h":3.955,"l":3.945,"n":128,"o":3.945,"t":"2026-10-09T15:15:00Z","v":13958,"vw":3.951266},{"c":3.935,"h":3.945,"l":3.9301,"n":102,"o":3.945,"t":"2026-10-09T15:30:00Z","v":9851,"vw":3.934786},{"c":3.93,"h":3.945,"l":3.93,"n":133,"o":3.935,"t":"2026-10-09T15:45:00Z","v":13873,"vw":3.940586},{"c":3.925,"h":3.93,"l":3.922,"n":104,"o":3.93,"t":"2026-10-09T16:00:00Z","v":10790,"vw":3.926471},{"c":3.925,"h":3.935,"l":3.92,"n":185,"o":3.92,"t":"2026-10-09T16:15:00Z","v":23015,"vw":3.925723},{"c":3.935,"h":3.935,"l":3.915,"n":159,"o":3.925,"t":"2026-10-09T16:30:00Z","v":17428,"vw":3.924585},{"c":3.945,"h":3.945,"l":3.93,"n":162,"o":3.935,"t":"2026-10-09T16:45:00Z","v":23912,"vw":3.93793},{"c":3.94,"h":3.96,"l":3.94,"n":290,"o":3.945,"t":"2026-10-09T17:00:00Z","v":69287,"vw":3.947302},{"c":3.965,"h":3.965,"l":3.935,"n":351,"o":3.945,"t":"2026-10-09T17:15:00Z","v":59098,"vw":3.954119},{"c":3.985,"h":3.985,"l":3.955,"n":194,"o":3.965,"t":"2026-10-09T17:30:00Z","v":48810,"vw":3.969086},{"c":3.985,"h":3.985,"l":3.975,"n":184,"o":3.98,"t":"2026-10-09T17:45:00Z","v":43218,"vw":3.981918},{"c":3.985,"h":3.985,"l":3.98,"n":154,"o":3.985,"t":"2026-10-09T18:00:00Z","v":25741,"vw":3.983136},{"c":3.99,"h":3.99,"l":3.975,"n":277,"o":3.98,"t":"2026-10-09T18:15:00Z","v":64888,"vw":3.982639},{"c":3.99,"h":4,"l":3.98,"n":172,"o":3.985,"t":"2026-10-09T18:30:00Z","v":31235,"vw":3.992055},{"c":3.995,"h":4.02,"l":3.985,"n":696,"o":3.995,"t":"2026-10-09T18:45:00Z","v":254134,"vw":4.002206},{"c":4.005,"h":4.015,"l":3.975,"n":420,"o":3.995,"t":"2026-10-09T19:00:00Z","v":77893,"vw":3.994822},{"c":4.005,"h":4.015,"l":4,"n":300,"o":4.005,"t":"2026-10-09T19:15:00Z","v":47304,"vw":4.006238},{"c":4,"h":4.015,"l":3.995,"n":593,"o":4.005,"t":"2026-10-09T19:30:00Z","v":120006,"vw":4.004987},{"c":4.025,"h":4.04,"l":3.995,"n":947,"o":3.995,"t":"2026-10-09T19:45:00Z","v":161401,"vw":4.02253},{"c":4.01,"h":4.02,"l":4.01,"n":12,"o":4.02,"t":"2026-10-09T20:00:00Z","v":64864,"vw":4.019984},{"c":4.0201,"h":4.0201,"l":4.0201,"n":1,"o":4.0201,"t":"2026-10-09T21:30:00Z","v":1000,"vw":4.0201},{"c":4.034,"h":4.0389,"l":3.9901,"n":308,"o":4.01,"t":"2026-10-12T13:30:00Z","v":46629,"vw":4.011118},{"c":3.9899,"h":4.03,"l":3.97,"n":365,"o":4.03,"t":"2026-10-12T13:45:00Z","v":97456,"vw":3.996869},{"c":4.025,"h":4.035,"l":3.985,"n":424,"o":3.985,"t":"2026-10-12T14:00:00Z","v":68400,"vw":4.013101},{"c":4.025,"h":4.085,"l":4,"n":1032,"o":4.03,"t":"2026-10-12T14:15:00Z","v":158915,"vw":4.035199},{"c":4.02,"h":4.035,"l":4.005,"n":268,"o":4.02,"t":"2026-10-12T14:30:00Z","v":22612,"vw":4.02083},{"c":4.025,"h":4.03,"l":4.015,"n":94,"o":4.015,"t":"2026-10-12T14:45:00Z","v":6346,"vw":4.021055},{"c":4.065,"h":4.0699,"l":4.03,"n":390,"o":4.03,"t":"2026-10-12T15:00:00Z","v":56526,"vw":4.040964},{"c":4.061,"h":4.07,"l":4.06,"n":128,"o":4.065,"t":"2026-10-12T15:15:00Z","v":18095,"vw":4.061951},{"c":4.065,"h":4.0788,"l":4.06,"n":216,"o":4.065,"t":"2026-10-12T15:30:00Z","v":27364,"vw":4.063591},{"c":4.065,"h":4.075,"l":4.05,"n":328,"o":4.065,"t":"2026-10-12T15:45:00Z","v":53135,"vw":4.0637},{"c":4.08,"h":4.085,"l":4.06,"n":263,"o":4.065,"t":"2026-10-12T16:00:00Z","v":57771,"vw":4.07665},{"c":4.09,"h":4.1,"l":4.08,"n":204,"o":4.08,"t":"2026-10-12T16:15:00Z","v":27498,"vw":4.089541},{"c":4.115,"h":4.12,"l":4.09,"n":454,"o":4.09,"t":"2026-10-12T16:30:00Z","v":56764,"vw":4.104224},{"c":4.165,"h":4.17,"l":4.115,"n":321,"o":4.12,"t":"2026-10-12T16:45:00Z","v":53567,"vw":4.145848},{"c":4.185,"h":4.19,"l":4.15,"n":485,"o":4.17,"t":"2026-10-12T17:00:00Z","v":83415,"vw":4.167423},{"c":4.19,"h":4.195,"l":4.17,"n":318,"o":4.185,"t":"2026-10-12T17:15:00Z","v":48233,"vw":4.181866},{"c":4.185,"h":4.1974,"l":4.18,"n":321,"o":4.195,"t":"2026-10-12T17:30:00Z","v":52240,"vw":4.189553},{"c":4.165,"h":4.185,"l":4.16,"n":427,"o":4.185,"t":"2026-10-12T17:45:00Z","v":63194,"vw":4.174393},{"c":4.165,"h":4.165,"l":4.15,"n":308,"o":4.165,"t":"2026-10-12T18:00:00Z","v":48674,"vw":4.155772},{"c":4.165,"h":4.18,"l":4.15,"n":364,"o":4.165,"t":"2026-10-12T18:15:00Z","v":54322,"vw":4.164376},{"c":4.155,"h":4.165,"l":4.15,"n":304,"o":4.16,"t":"2026-10-12T18:30:00Z","v":50338,"vw":4.158035},{"c":4.165,"h":4.17,"l":4.155,"n":309,"o":4.155,"t":"2026-10-12T18:45:00Z","v":56313,"vw":4.162114},{"c":4.165,"h":4.175,"l":4.16,"n":339,"o":4.17,"t":"2026-10-12T19:00:00Z","v":44760,"vw":4.16788},{"c":4.185,"h":4.19,"l":4.17,"n":364,"o":4.17,"t":"2026-10-12T19:15:00Z","v":41941,"vw":4.182084},{"c":4.245,"h":4.25,"l":4.185,"n":611,"o":4.185,"t":"2026-10-12T19:30:00Z","v":94526,"vw":4.217647},{"c":4.265,"h":4.29,"l":4.23,"n":1827,"o":4.245,"t":"2026-10-12T19:45:00Z","v":292016,"vw":4.260557},{"c":4.27,"h":4.27,"l":4.27,"n":6,"o":4.27,"t":"2026-10-12T20:00:00Z","v":116582,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-12T20:15:00Z","v":100,"vw":4.26},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-10-12T20:45:00Z","v":1133,"vw":4.34},{"c":4.2888,"h":4.2888,"l":4.2888,"n":1,"o":4.2888,"t":"2026-10-12T23:30:00Z","v":1111,"vw":4.2888},{"c":4.32,"h":4.32,"l":4.32,"n":3,"o":4.32,"t":"2026-10-13T13:15:00Z","v":201,"vw":4.32},{"c":4.384,"h":4.395,"l":4.29,"n":528,"o":4.29,"t":"2026-10-13T13:30:00Z","v":96007,"vw":4.357226},{"c":4.355,"h":4.4,"l":4.35,"n":339,"o":4.39,"t":"2026-10-13T13:45:00Z","v":47602,"vw":4.371589},{"c":4.33,"h":4.35,"l":4.325,"n":411,"o":4.35,"t":"2026-10-13T14:00:00Z","v":36349,"vw":4.335389},{"c":4.34,"h":4.3489,"l":4.28,"n":806,"o":4.325,"t":"2026-10-13T14:15:00Z","v":128936,"vw":4.302778},{"c":4.385,"h":4.3851,"l":4.325,"n":412,"o":4.335,"t":"2026-10-13T14:30:00Z","v":41632,"vw":4.362744},{"c":4.405,"h":4.405,"l":4.375,"n":515,"o":4.3811,"t":"2026-10-13T14:45:00Z","v":79304,"vw":4.394256},{"c":4.395,"h":4.41,"l":4.3901,"n":313,"o":4.405,"t":"2026-10-13T15:00:00Z","v":42911,"vw":4.398907},{"c":4.425,"h":4.425,"l":4.385,"n":611,"o":4.395,"t":"2026-10-13T15:15:00Z","v":97143,"vw":4.410361},{"c":4.4499,"h":4.45,"l":4.41,"n":770,"o":4.42,"t":"2026-10-13T15:30:00Z","v":133878,"vw":4.43233},{"c":4.505,"h":4.51,"l":4.44,"n":730,"o":4.45,"t":"2026-10-13T15:45:00Z","v":153370,"vw":4.478477},{"c":4.4915,"h":4.525,"l":4.485,"n":731,"o":4.505,"t":"2026-10-13T16:00:00Z","v":132224,"vw":4.500711},{"c":4.515,"h":4.52,"l":4.49,"n":350,"o":4.4901,"t":"2026-10-13T16:15:00Z","v":38461,"vw":4.507962},{"c":4.565,"h":4.57,"l":4.51,"n":730,"o":4.5199,"t":"2026-10-13T16:30:00Z","v":187154,"vw":4.543281},{"c":4.645,"h":4.66,"l":4.56,"n":872,"o":4.565,"t":"2026-10-13T16:45:00Z","v":225048,"vw":4.614337},{"c":4.725,"h":4.75,"l":4.64,"n":1745,"o":4.65,"t":"2026-10-13T17:00:00Z","v":473925,"vw":4.687956},{"c":4.67,"h":4.735,"l":4.665,"n":924,"o":4.73,"t":"2026-10-13T17:15:00Z","v":187078,"vw":4.699019},{"c":4.675,"h":4.7299,"l":4.665,"n":999,"o":4.665,"t":"2026-10-13T17:30:00Z","v":197469,"vw":4.701591},{"c":4.635,"h":4.68,"l":4.635,"n":466,"o":4.6712,"t":"2026-10-13T17:45:00Z","v":67169,"vw":4.653418},{"c":4.65,"h":4.6751,"l":4.615,"n":529,"o":4.63,"t":"2026-10-13T18:00:00Z","v":89109,"vw":4.639046},{"c":4.645,"h":4.655,"l":4.63,"n":483,"o":4.645,"t":"2026-10-13T18:15:00Z","v":74294,"vw":4.642564},{"c":4.715,"h":4.73,"l":4.64,"n":833,"o":4.645,"t":"2026-10-13T18:30:00Z","v":165558,"vw":4.684817},{"c":4.675,"h":4.715,"l":4.6415,"n":603,"o":4.715,"t":"2026-10-13T18:45:00Z","v":118841,"vw":4.672749},{"c":4.63,"h":4.685,"l":4.63,"n":672,"o":4.675,"t":"2026-10-13T19:00:00Z","v":94955,"vw":4.650033},{"c":4.535,"h":4.635,"l":4.525,"n":1166,"o":4.63,"t":"2026-10-13T19:15:00Z","v":247225,"vw":4.571919},{"c":4.555,"h":4.585,"l":4.54,"n":955,"o":4.54,"t":"2026-10-13T19:30:00Z","v":168387,"vw":4.563309},{"c":4.56,"h":4.56,"l":4.49,"n":2767,"o":4.55,"t":"2026-10-13T19:45:00Z","v":582368,"vw":4.526695},{"c":4.56,"h":4.58,"l":4.56,"n":50,"o":4.56,"t":"2026-10-13T20:00:00Z","v":157779,"vw":4.560189},{"c":4.53,"h":4.53,"l":4.53,"n":4,"o":4.53,"t":"2026-10-13T20:15:00Z","v":156,"vw":4.53},{"c":4.5003,"h":4.5003,"l":4.5003,"n":3,"o":4.5003,"t":"2026-10-13T21:45:00Z","v":301,"vw":4.5003},{"c":4.5001,"h":4.5001,"l":4.5001,"n":1,"o":4.5001,"t":"2026-10-13T22:15:00Z","v":125,"vw":4.5001},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-14T12:30:00Z","v":3000,"vw":4.56},{"c":4.53,"h":4.53,"l":4.48,"n":6,"o":4.48,"t":"2026-10-14T13:15:00Z","v":483,"vw":4.518136},{"c":4.635,"h":4.639,"l":4.48,"n":1230,"o":4.5,"t":"2026-10-14T13:30:00Z","v":214720,"vw":4.583126},{"c":4.624,"h":4.675,"l":4.6042,"n":1072,"o":4.63,"t":"2026-10-14T13:45:00Z","v":194978,"vw":4.637608},{"c":4.545,"h":4.645,"l":4.535,"n":488,"o":4.63,"t":"2026-10-14T14:00:00Z","v":52420,"vw":4.583129},{"c":4.55,"h":4.555,"l":4.51,"n":386,"o":4.545,"t":"2026-10-14T14:15:00Z","v":40761,"vw":4.534546},{"c":4.555,"h":4.555,"l":4.5301,"n":261,"o":4.545,"t":"2026-10-14T14:30:00Z","v":22796,"vw":4.541082},{"c":4.54,"h":4.585,"l":4.53,"n":437,"o":4.555,"t":"2026-10-14T14:45:00Z","v":46192,"vw":4.564861},{"c":4.54,"h":4.565,"l":4.5301,"n":526,"o":4.545,"t":"2026-10-14T15:00:00Z","v":75586,"vw":4.547425},{"c":4.53,"h":4.54,"l":4.52,"n":283,"o":4.54,"t":"2026-10-14T15:15:00Z","v":29647,"vw":4.532189},{"c":4.56,"h":4.565,"l":4.5299,"n":265,"o":4.53,"t":"2026-10-14T15:30:00Z","v":39166,"vw":4.546892},{"c":4.565,"h":4.565,"l":4.55,"n":362,"o":4.56,"t":"2026-10-14T15:45:00Z","v":46949,"vw":4.55871},{"c":4.595,"h":4.605,"l":4.55,"n":788,"o":4.5601,"t":"2026-10-14T16:00:00Z","v":135368,"vw":4.577236},{"c":4.64,"h":4.64,"l":4.56,"n":770,"o":4.6,"t":"2026-10-14T16:15:00Z","v":149168,"vw":4.601587},{"c":4.685,"h":4.695,"l":4.645,"n":439,"o":4.645,"t":"2026-10-14T16:30:00Z","v":97883,"vw":4.676905},{"c":4.665,"h":4.69,"l":4.66,"n":239,"o":4.69,"t":"2026-10-14T16:45:00Z","v":24506,"vw":4.677021},{"c":4.575,"h":4.67,"l":4.57,"n":1031,"o":4.6612,"t":"2026-10-14T17:00:00Z","v":169264,"vw":4.615191},{"c":4.615,"h":4.62,"l":4.565,"n":912,"o":4.58,"t":"2026-10-14T17:15:00Z","v":115394,"vw":4.598618},{"c":4.605,"h":4.6499,"l":4.605,"n":853,"o":4.615,"t":"2026-10-14T17:30:00Z","v":102297,"vw":4.623191},{"c":4.605,"h":4.625,"l":4.6,"n":1017,"o":4.605,"t":"2026-10-14T17:45:00Z","v":130288,"vw":4.607617},{"c":4.645,"h":4.655,"l":4.595,"n":796,"o":4.61,"t":"2026-10-14T18:00:00Z","v":100983,"vw":4.624834},{"c":4.645,"h":4.665,"l":4.63,"n":905,"o":4.645,"t":"2026-10-14T18:15:00Z","v":104547,"vw":4.648539},{"c":4.615,"h":4.655,"l":4.615,"n":478,"o":4.645,"t":"2026-10-14T18:30:00Z","v":64971,"vw":4.644411},{"c":4.61,"h":4.645,"l":4.6,"n":902,"o":4.61,"t":"2026-10-14T18:45:00Z","v":103213,"vw":4.619169},{"c":4.655,"h":4.675,"l":4.605,"n":684,"o":4.61,"t":"2026-10-14T19:00:00Z","v":94122,"vw":4.637841},{"c":4.645,"h":4.67,"l":4.6401,"n":596,"o":4.655,"t":"2026-10-14T19:15:00Z","v":95623,"vw":4.65721},{"c":4.585,"h":4.66,"l":4.585,"n":1180,"o":4.645,"t":"2026-10-14T19:30:00Z","v":153340,"vw":4.636957},{"c":4.66,"h":4.675,"l":4.585,"n":2076,"o":4.59,"t":"2026-10-14T19:45:00Z","v":308548,"vw":4.643001},{"c":4.68,"h":4.68,"l":4.66,"n":11,"o":4.66,"t":"2026-10-14T20:00:00Z","v":124135,"vw":4.660016},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-14T20:15:00Z","v":165,"vw":4.63},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-14T20:45:00Z","v":100,"vw":4.63},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-14T22:30:00Z","v":130,"vw":4.59},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-15T12:30:00Z","v":280,"vw":4.6},{"c":4.67,"h":4.67,"l":4.67,"n":3,"o":4.67,"t":"2026-10-15T12:45:00Z","v":502,"vw":4.67},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-10-15T13:00:00Z","v":812,"vw":4.69},{"c":4.749,"h":4.81,"l":4.63,"n":865,"o":4.63,"t":"2026-10-15T13:30:00Z","v":120328,"vw":4.737669},{"c":4.7501,"h":4.79,"l":4.674,"n":761,"o":4.75,"t":"2026-10-15T13:45:00Z","v":97007,"vw":4.735559},{"c":4.765,"h":4.77,"l":4.715,"n":792,"o":4.75,"t":"2026-10-15T14:00:00Z","v":152240,"vw":4.743801},{"c":4.745,"h":4.77,"l":4.73,"n":458,"o":4.765,"t":"2026-10-15T14:15:00Z","v":43348,"vw":4.747921},{"c":4.765,"h":4.79,"l":4.745,"n":571,"o":4.75,"t":"2026-10-15T14:30:00Z","v":71864,"vw":4.771518},{"c":4.7997,"h":4.81,"l":4.775,"n":649,"o":4.78,"t":"2026-10-15T14:45:00Z","v":67961,"vw":4.79432},{"c":4.79,"h":4.835,"l":4.75,"n":1455,"o":4.8,"t":"2026-10-15T15:00:00Z","v":261376,"vw":4.788285},{"c":4.855,"h":4.87,"l":4.785,"n":1322,"o":4.79,"t":"2026-10-15T15:15:00Z","v":234582,"vw":4.829957},{"c":4.8,"h":4.855,"l":4.8,"n":583,"o":4.855,"t":"2026-10-15T15:30:00Z","v":60726,"vw":4.826813},{"c":4.825,"h":4.835,"l":4.78,"n":413,"o":4.8,"t":"2026-10-15T15:45:00Z","v":42072,"vw":4.810553},{"c":4.815,"h":4.825,"l":4.8001,"n":502,"o":4.825,"t":"2026-10-15T16:00:00Z","v":82643,"vw":4.816381},{"c":4.825,"h":4.835,"l":4.795,"n":687,"o":4.815,"t":"2026-10-15T16:15:00Z","v":116211,"vw":4.82006},{"c":4.855,"h":4.865,"l":4.815,"n":658,"o":4.825,"t":"2026-10-15T16:30:00Z","v":83895,"vw":4.840757},{"c":4.815,"h":4.855,"l":4.8,"n":477,"o":4.855,"t":"2026-10-15T16:45:00Z","v":43503,"vw":4.814788},{"c":4.795,"h":4.835,"l":4.79,"n":376,"o":4.814,"t":"2026-10-15T17:00:00Z","v":56454,"vw":4.808991},{"c":4.7866,"h":4.81,"l":4.785,"n":433,"o":4.795,"t":"2026-10-15T17:15:00Z","v":62439,"vw":4.797102},{"c":4.805,"h":4.805,"l":4.784,"n":481,"o":4.7899,"t":"2026-10-15T17:30:00Z","v":28659,"vw":4.796015},{"c":4.81,"h":4.8199,"l":4.79,"n":632,"o":4.81,"t":"2026-10-15T17:45:00Z","v":72993,"vw":4.801558},{"c":4.8077,"h":4.825,"l":4.8,"n":422,"o":4.8199,"t":"2026-10-15T18:00:00Z","v":33161,"vw":4.813125},{"c":4.795,"h":4.815,"l":4.795,"n":334,"o":4.805,"t":"2026-10-15T18:15:00Z","v":20339,"vw":4.806584},{"c":4.81,"h":4.83,"l":4.795,"n":860,"o":4.795,"t":"2026-10-15T18:30:00Z","v":90989,"vw":4.812654},{"c":4.82,"h":4.835,"l":4.81,"n":487,"o":4.82,"t":"2026-10-15T18:45:00Z","v":63576,"vw":4.821326},{"c":4.82,"h":4.8257,"l":4.81,"n":577,"o":4.825,"t":"2026-10-15T19:00:00Z","v":57456,"vw":4.820562},{"c":4.825,"h":4.835,"l":4.81,"n":525,"o":4.8199,"t":"2026-10-15T19:15:00Z","v":59379,"vw":4.829402},{"c":4.825,"h":4.845,"l":4.82,"n":629,"o":4.825,"t":"2026-10-15T19:30:00Z","v":84442,"vw":4.831339},{"c":4.7801,"h":4.835,"l":4.775,"n":1599,"o":4.83,"t":"2026-10-15T19:45:00Z","v":199024,"vw":4.7978},{"c":4.85,"h":4.85,"l":4.79,"n":10,"o":4.79,"t":"2026-10-15T20:00:00Z","v":85361,"vw":4.790173},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-10-15T20:15:00Z","v":100,"vw":4.78},{"c":4.69,"h":4.69,"l":4.69,"n":3,"o":4.69,"t":"2026-10-15T22:30:00Z","v":395,"vw":4.69},{"c":4.79,"h":4.79,"l":4.79,"n":5,"o":4.79,"t":"2026-10-16T08:00:00Z","v":1987,"vw":4.79},{"c":4.81,"h":4.81,"l":4.81,"n":5,"o":4.81,"t":"2026-10-16T13:15:00Z","v":212,"vw":4.81},{"c":4.915,"h":4.915,"l":4.78,"n":764,"o":4.82,"t":"2026-10-16T13:30:00Z","v":125842,"vw":4.854143},{"c":4.905,"h":4.98,"l":4.905,"n":380,"o":4.915,"t":"2026-10-16T13:45:00Z","v":61318,"vw":4.943445},{"c":4.805,"h":4.9,"l":4.805,"n":520,"o":4.9,"t":"2026-10-16T14:00:00Z","v":49191,"vw":4.862581},{"c":4.8,"h":4.815,"l":4.7845,"n":282,"o":4.81,"t":"2026-10-16T14:15:00Z","v":23888,"vw":4.792112},{"c":4.8197,"h":4.82,"l":4.8,"n":223,"o":4.805,"t":"2026-10-16T14:30:00Z","v":27108,"vw":4.812487},{"c":4.829,"h":4.86,"l":4.81,"n":324,"o":4.815,"t":"2026-10-16T14:45:00Z","v":44614,"vw":4.838268},{"c":4.88,"h":4.885,"l":4.815,"n":570,"o":4.825,"t":"2026-10-16T15:00:00Z","v":83766,"vw":4.84249},{"c":4.895,"h":4.9201,"l":4.875,"n":443,"o":4.885,"t":"2026-10-16T15:15:00Z","v":78961,"vw":4.902156},{"c":4.89,"h":4.91,"l":4.89,"n":311,"o":4.895,"t":"2026-10-16T15:30:00Z","v":48334,"vw":4.900493},{"c":4.845,"h":4.9,"l":4.84,"n":417,"o":4.895,"t":"2026-10-16T15:45:00Z","v":74451,"vw":4.857186},{"c":4.795,"h":4.845,"l":4.79,"n":1036,"o":4.845,"t":"2026-10-16T16:00:00Z","v":174201,"vw":4.819874},{"c":4.735,"h":4.8,"l":4.735,"n":645,"o":4.8,"t":"2026-10-16T16:15:00Z","v":115361,"vw":4.771498},{"c":4.735,"h":4.765,"l":4.725,"n":304,"o":4.735,"t":"2026-10-16T16:30:00Z","v":37143,"vw":4.745799},{"c":4.715,"h":4.74,"l":4.71,"n":238,"o":4.735,"t":"2026-10-16T16:45:00Z","v":39287,"vw":4.722798},{"c":4.67,"h":4.715,"l":4.645,"n":640,"o":4.715,"t":"2026-10-16T17:00:00Z","v":144516,"vw":4.663188},{"c":4.6801,"h":4.69,"l":4.65,"n":515,"o":4.675,"t":"2026-10-16T17:15:00Z","v":83952,"vw":4.674106},{"c":4.675,"h":4.7,"l":4.67,"n":382,"o":4.685,"t":"2026-10-16T17:30:00Z","v":56653,"vw":4.679062},{"c":4.67,"h":4.68,"l":4.655,"n":239,"o":4.675,"t":"2026-10-16T17:45:00Z","v":19552,"vw":4.666784},{"c":4.6626,"h":4.675,"l":4.645,"n":636,"o":4.67,"t":"2026-10-16T18:00:00Z","v":92572,"vw":4.66279},{"c":4.705,"h":4.715,"l":4.645,"n":789,"o":4.67,"t":"2026-10-16T18:15:00Z","v":192319,"vw":4.679614},{"c":4.695,"h":4.725,"l":4.69,"n":245,"o":4.7099,"t":"2026-10-16T18:30:00Z","v":45334,"vw":4.709722},{"c":4.685,"h":4.695,"l":4.68,"n":218,"o":4.695,"t":"2026-10-16T18:45:00Z","v":22295,"vw":4.68892},{"c":4.67,"h":4.695,"l":4.665,"n":520,"o":4.68,"t":"2026-10-16T19:00:00Z","v":45464,"vw":4.679577},{"c":4.705,"h":4.715,"l":4.655,"n":589,"o":4.675,"t":"2026-10-16T19:15:00Z","v":96751,"vw":4.684225},{"c":4.71,"h":4.725,"l":4.7,"n":721,"o":4.705,"t":"2026-10-16T19:30:00Z","v":109467,"vw":4.712882},{"c":4.68,"h":4.74,"l":4.655,"n":2120,"o":4.705,"t":"2026-10-16T19:45:00Z","v":384091,"vw":4.687559},{"c":4.66,"h":4.66,"l":4.66,"n":12,"o":4.66,"t":"2026-10-16T20:00:00Z","v":194198,"vw":4.66},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-10-16T20:45:00Z","v":500,"vw":4.65},{"c":4.6009,"h":4.6009,"l":4.6009,"n":3,"o":4.6009,"t":"2026-10-16T21:15:00Z","v":1000,"vw":4.6009},{"c":4.67,"h":4.67,"l":4.67,"n":5,"o":4.67,"t":"2026-10-19T08:00:00Z","v":595,"vw":4.67},{"c":4.62,"h":4.62,"l":4.62,"n":7,"o":4.62,"t":"2026-10-19T12:30:00Z","v":167,"vw":4.62},{"c":4.5528,"h":4.59,"l":4.48,"n":592,"o":4.59,"t":"2026-10-19T13:30:00Z","v":109936,"vw":4.535324},{"c":4.535,"h":4.58,"l":4.5224,"n":399,"o":4.555,"t":"2026-10-19T13:45:00Z","v":118097,"vw":4.5565},{"c":4.58,"h":4.59,"l":4.535,"n":458,"o":4.535,"t":"2026-10-19T14:00:00Z","v":86799,"vw":4.56954},{"c":4.54,"h":4.59,"l":4.52,"n":375,"o":4.58,"t":"2026-10-19T14:15:00Z","v":38339,"vw":4.541611},{"c":4.605,"h":4.63,"l":4.53,"n":862,"o":4.535,"t":"2026-10-19T14:30:00Z","v":113927,"vw":4.596648},{"c":4.605,"h":4.61,"l":4.58,"n":428,"o":4.605,"t":"2026-10-19T14:45:00Z","v":60400,"vw":4.597227},{"c":4.62,"h":4.62,"l":4.58,"n":470,"o":4.61,"t":"2026-10-19T15:00:00Z","v":90170,"vw":4.592167},{"c":4.6899,"h":4.7,"l":4.6112,"n":632,"o":4.615,"t":"2026-10-19T15:15:00Z","v":105608,"vw":4.65365},{"c":4.6801,"h":4.7,"l":4.68,"n":423,"o":4.6899,"t":"2026-10-19T15:30:00Z","v":60061,"vw":4.689173},{"c":4.66,"h":4.69,"l":4.66,"n":367,"o":4.685,"t":"2026-10-19T15:45:00Z","v":38389,"vw":4.679225},{"c":4.6612,"h":4.675,"l":4.64,"n":536,"o":4.665,"t":"2026-10-19T16:00:00Z","v":81583,"vw":4.659505},{"c":4.66,"h":4.67,"l":4.66,"n":311,"o":4.665,"t":"2026-10-19T16:15:00Z","v":29494,"vw":4.663389},{"c":4.6601,"h":4.67,"l":4.655,"n":422,"o":4.665,"t":"2026-10-19T16:30:00Z","v":60748,"vw":4.661447},{"c":4.675,"h":4.685,"l":4.66,"n":475,"o":4.67,"t":"2026-10-19T16:45:00Z","v":42042,"vw":4.665967},{"c":4.66,"h":4.68,"l":4.66,"n":478,"o":4.675,"t":"2026-10-19T17:00:00Z","v":54506,"vw":4.667442},{"c":4.67,"h":4.68,"l":4.66,"n":403,"o":4.66,"t":"2026-10-19T17:15:00Z","v":55527,"vw":4.675091},{"c":4.67,"h":4.69,"l":4.66,"n":697,"o":4.67,"t":"2026-10-19T17:30:00Z","v":108557,"vw":4.674379},{"c":4.67,"h":4.68,"l":4.65,"n":300,"o":4.66,"t":"2026-10-19T17:45:00Z","v":21241,"vw":4.665838},{"c":4.665,"h":4.685,"l":4.665,"n":332,"o":4.676,"t":"2026-10-19T18:00:00Z","v":29561,"vw":4.677566},{"c":4.675,"h":4.68,"l":4.67,"n":244,"o":4.67,"t":"2026-10-19T18:15:00Z","v":34115,"vw":4.674074},{"c":4.665,"h":4.685,"l":4.66,"n":361,"o":4.675,"t":"2026-10-19T18:30:00Z","v":35676,"vw":4.677711},{"c":4.68,"h":4.685,"l":4.665,"n":439,"o":4.67,"t":"2026-10-19T18:45:00Z","v":69242,"vw":4.672239},{"c":4.655,"h":4.685,"l":4.65,"n":404,"o":4.68,"t":"2026-10-19T19:00:00Z","v":42514,"vw":4.669533},{"c":4.645,"h":4.67,"l":4.645,"n":405,"o":4.66,"t":"2026-10-19T19:15:00Z","v":47463,"vw":4.658062},{"c":4.63,"h":4.65,"l":4.62,"n":602,"o":4.645,"t":"2026-10-19T19:30:00Z","v":78071,"vw":4.636067},{"c":4.655,"h":4.66,"l":4.63,"n":1435,"o":4.635,"t":"2026-10-19T19:45:00Z","v":211143,"vw":4.643667},{"c":4.64,"h":4.64,"l":4.64,"n":6,"o":4.64,"t":"2026-10-19T20:00:00Z","v":144434,"vw":4.64},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-19T20:30:00Z","v":100,"vw":4.64},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-10-19T21:15:00Z","v":2003,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-10-19T22:45:00Z","v":100,"vw":4.62},{"c":4.63,"h":4.63,"l":4.63,"n":1,"o":4.63,"t":"2026-10-20T12:45:00Z","v":500,"vw":4.63},{"c":4.69,"h":4.71,"l":4.66,"n":449,"o":4.66,"t":"2026-10-20T13:30:00Z","v":49444,"vw":4.682705},{"c":4.6001,"h":4.715,"l":4.5911,"n":541,"o":4.695,"t":"2026-10-20T13:45:00Z","v":70709,"vw":4.671088},{"c":4.555,"h":4.615,"l":4.55,"n":419,"o":4.61,"t":"2026-10-20T14:00:00Z","v":39756,"vw":4.59095},{"c":4.5411,"h":4.595,"l":4.535,"n":369,"o":4.555,"t":"2026-10-20T14:15:00Z","v":47303,"vw":4.559606},{"c":4.57,"h":4.58,"l":4.545,"n":279,"o":4.55,"t":"2026-10-20T14:30:00Z","v":21466,"vw":4.560418},{"c":4.62,"h":4.64,"l":4.55,"n":1220,"o":4.575,"t":"2026-10-20T14:45:00Z","v":177160,"vw":4.588879},{"c":4.62,"h":4.64,"l":4.615,"n":337,"o":4.625,"t":"2026-10-20T15:00:00Z","v":46651,"vw":4.627264},{"c":4.64,"h":4.6799,"l":4.62,"n":825,"o":4.62,"t":"2026-10-20T15:15:00Z","v":119871,"vw":4.646857},{"c":4.645,"h":4.65,"l":4.63,"n":344,"o":4.64,"t":"2026-10-20T15:30:00Z","v":35931,"vw":4.637149},{"c":4.63,"h":4.6459,"l":4.625,"n":337,"o":4.64,"t":"2026-10-20T15:45:00Z","v":34384,"vw":4.63801},{"c":4.655,"h":4.655,"l":4.625,"n":267,"o":4.635,"t":"2026-10-20T16:00:00Z","v":22722,"vw":4.644915},{"c":4.655,"h":4.66,"l":4.635,"n":359,"o":4.655,"t":"2026-10-20T16:15:00Z","v":34271,"vw":4.6482},{"c":4.66,"h":4.6799,"l":4.65,"n":437,"o":4.66,"t":"2026-10-20T16:30:00Z","v":55247,"vw":4.663906},{"c":4.665,"h":4.68,"l":4.66,"n":256,"o":4.66,"t":"2026-10-20T16:45:00Z","v":32841,"vw":4.671},{"c":4.655,"h":4.68,"l":4.65,"n":348,"o":4.665,"t":"2026-10-20T17:00:00Z","v":38240,"vw":4.664274},{"c":4.645,"h":4.655,"l":4.64,"n":184,"o":4.65,"t":"2026-10-20T17:15:00Z","v":15864,"vw":4.646029},{"c":4.63,"h":4.65,"l":4.62,"n":345,"o":4.65,"t":"2026-10-20T17:30:00Z","v":38133,"vw":4.632404},{"c":4.595,"h":4.64,"l":4.59,"n":435,"o":4.63,"t":"2026-10-20T17:45:00Z","v":71412,"vw":4.615758},{"c":4.595,"h":4.62,"l":4.59,"n":376,"o":4.6,"t":"2026-10-20T18:00:00Z","v":80971,"vw":4.604633},{"c":4.61,"h":4.62,"l":4.599,"n":575,"o":4.6,"t":"2026-10-20T18:15:00Z","v":95453,"vw":4.604678},{"c":4.6,"h":4.61,"l":4.6,"n":371,"o":4.61,"t":"2026-10-20T18:30:00Z","v":75960,"vw":4.604295},{"c":4.62,"h":4.63,"l":4.6,"n":358,"o":4.605,"t":"2026-10-20T18:45:00Z","v":60664,"vw":4.616831},{"c":4.6,"h":4.63,"l":4.6,"n":559,"o":4.63,"t":"2026-10-20T19:00:00Z","v":91670,"vw":4.609302},{"c":4.605,"h":4.615,"l":4.6,"n":349,"o":4.605,"t":"2026-10-20T19:15:00Z","v":30208,"vw":4.607645},{"c":4.595,"h":4.605,"l":4.58,"n":684,"o":4.605,"t":"2026-10-20T19:30:00Z","v":70796,"vw":4.596022},{"c":4.57,"h":4.595,"l":4.505,"n":2159,"o":4.595,"t":"2026-10-20T19:45:00Z","v":361625,"vw":4.548155},{"c":4.57,"h":4.57,"l":4.57,"n":7,"o":4.57,"t":"2026-10-20T20:00:00Z","v":105981,"vw":4.57},{"c":4.55,"h":4.55,"l":4.55,"n":3,"o":4.55,"t":"2026-10-20T23:45:00Z","v":250,"vw":4.55},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-10-21T12:00:00Z","v":320,"vw":4.5},{"c":4.45,"h":4.56,"l":4.4215,"n":427,"o":4.56,"t":"2026-10-21T13:30:00Z","v":82074,"vw":4.46642},{"c":4.4599,"h":4.47,"l":4.42,"n":673,"o":4.45,"t":"2026-10-21T13:45:00Z","v":75896,"vw":4.43345},{"c":4.425,"h":4.46,"l":4.405,"n":470,"o":4.46,"t":"2026-10-21T14:00:00Z","v":56935,"vw":4.43385},{"c":4.415,"h":4.45,"l":4.415,"n":292,"o":4.43,"t":"2026-10-21T14:15:00Z","v":25055,"vw":4.43199},{"c":4.43,"h":4.43,"l":4.4014,"n":232,"o":4.415,"t":"2026-10-21T14:30:00Z","v":18181,"vw":4.413503},{"c":4.395,"h":4.4289,"l":4.3801,"n":344,"o":4.425,"t":"2026-10-21T14:45:00Z","v":55123,"vw":4.400564},{"c":4.365,"h":4.3951,"l":4.355,"n":284,"o":4.3951,"t":"2026-10-21T15:00:00Z","v":47874,"vw":4.369102},{"c":4.375,"h":4.38,"l":4.365,"n":295,"o":4.365,"t":"2026-10-21T15:15:00Z","v":43986,"vw":4.368972},{"c":4.355,"h":4.38,"l":4.355,"n":170,"o":4.38,"t":"2026-10-21T15:30:00Z","v":16407,"vw":4.366158},{"c":4.355,"h":4.36,"l":4.355,"n":149,"o":4.36,"t":"2026-10-21T15:45:00Z","v":13790,"vw":4.356691},{"c":4.325,"h":4.3588,"l":4.32,"n":443,"o":4.355,"t":"2026-10-21T16:00:00Z","v":50313,"vw":4.338818},{"c":4.33,"h":4.33,"l":4.325,"n":224,"o":4.325,"t":"2026-10-21T16:15:00Z","v":16481,"vw":4.326863},{"c":4.31,"h":4.345,"l":4.3002,"n":436,"o":4.33,"t":"2026-10-21T16:30:00Z","v":45434,"vw":4.317415},{"c":4.295,"h":4.3051,"l":4.28,"n":373,"o":4.3051,"t":"2026-10-21T16:45:00Z","v":31048,"vw":4.293053},{"c":4.285,"h":4.3,"l":4.28,"n":439,"o":4.295,"t":"2026-10-21T17:00:00Z","v":44478,"vw":4.288889},{"c":4.275,"h":4.29,"l":4.27,"n":225,"o":4.285,"t":"2026-10-21T17:15:00Z","v":19191,"vw":4.278665},{"c":4.285,"h":4.285,"l":4.2599,"n":628,"o":4.279,"t":"2026-10-21T17:30:00Z","v":94689,"vw":4.271586},{"c":4.295,"h":4.31,"l":4.2809,"n":366,"o":4.285,"t":"2026-10-21T17:45:00Z","v":38202,"vw":4.293168},{"c":4.27,"h":4.3,"l":4.265,"n":354,"o":4.295,"t":"2026-10-21T18:00:00Z","v":65366,"vw":4.282502},{"c":4.285,"h":4.29,"l":4.265,"n":193,"o":4.265,"t":"2026-10-21T18:15:00Z","v":49885,"vw":4.278519},{"c":4.2999,"h":4.3,"l":4.28,"n":290,"o":4.29,"t":"2026-10-21T18:30:00Z","v":25682,"vw":4.291615},{"c":4.285,"h":4.305,"l":4.285,"n":471,"o":4.2945,"t":"2026-10-21T18:45:00Z","v":50930,"vw":4.296709},{"c":4.275,"h":4.296,"l":4.265,"n":435,"o":4.285,"t":"2026-10-21T19:00:00Z","v":67173,"vw":4.285724},{"c":4.33,"h":4.33,"l":4.28,"n":421,"o":4.28,"t":"2026-10-21T19:15:00Z","v":59110,"vw":4.309917},{"c":4.285,"h":4.33,"l":4.28,"n":580,"o":4.325,"t":"2026-10-21T19:30:00Z","v":44119,"vw":4.303277},{"c":4.315,"h":4.335,"l":4.282,"n":1864,"o":4.285,"t":"2026-10-21T19:45:00Z","v":259500,"vw":4.311256},{"c":4.31,"h":4.32,"l":4.31,"n":13,"o":4.32,"t":"2026-10-21T20:00:00Z","v":135680,"vw":4.319964},{"c":4.38,"h":4.38,"l":4.38,"n":4,"o":4.38,"t":"2026-10-21T20:30:00Z","v":150,"vw":4.38},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-10-21T21:00:00Z","v":150,"vw":4.38},{"c":4.3089,"h":4.3089,"l":4.3089,"n":1,"o":4.3089,"t":"2026-10-21T21:15:00Z","v":1000,"vw":4.3089},{"c":4.32,"h":4.32,"l":4.32,"n":16,"o":4.32,"t":"2026-10-21T23:45:00Z","v":159,"vw":4.32},{"c":4.37,"h":4.41,"l":4.3,"n":410,"o":4.33,"t":"2026-10-22T13:30:00Z","v":48088,"vw":4.348001},{"c":4.395,"h":4.41,"l":4.38,"n":217,"o":4.38,"t":"2026-10-22T13:45:00Z","v":18855,"vw":4.391444},{"c":4.385,"h":4.405,"l":4.36,"n":341,"o":4.405,"t":"2026-10-22T14:00:00Z","v":25236,"vw":4.38248},{"c":4.375,"h":4.41,"l":4.375,"n":262,"o":4.385,"t":"2026-10-22T14:15:00Z","v":14096,"vw":4.389941},{"c":4.35,"h":4.385,"l":4.35,"n":189,"o":4.38,"t":"2026-10-22T14:30:00Z","v":13069,"vw":4.365415},{"c":4.41,"h":4.42,"l":4.355,"n":371,"o":4.355,"t":"2026-10-22T14:45:00Z","v":40779,"vw":4.39015},{"c":4.4101,"h":4.425,"l":4.395,"n":324,"o":4.415,"t":"2026-10-22T15:00:00Z","v":32034,"vw":4.410042},{"c":4.46,"h":4.46,"l":4.41,"n":269,"o":4.415,"t":"2026-10-22T15:15:00Z","v":39620,"vw":4.434852},{"c":4.455,"h":4.47,"l":4.45,"n":231,"o":4.455,"t":"2026-10-22T15:30:00Z","v":30443,"vw":4.458598},{"c":4.495,"h":4.52,"l":4.45,"n":316,"o":4.45,"t":"2026-10-22T15:45:00Z","v":47254,"vw":4.49023},{"c":4.475,"h":4.5,"l":4.47,"n":304,"o":4.495,"t":"2026-10-22T16:00:00Z","v":53703,"vw":4.482486},{"c":4.4697,"h":4.485,"l":4.4601,"n":210,"o":4.475,"t":"2026-10-22T16:15:00Z","v":36535,"vw":4.470732},{"c":4.445,"h":4.465,"l":4.4401,"n":290,"o":4.46,"t":"2026-10-22T16:30:00Z","v":52812,"vw":4.456773},{"c":4.42,"h":4.45,"l":4.42,"n":293,"o":4.445,"t":"2026-10-22T16:45:00Z","v":42537,"vw":4.43316},{"c":4.405,"h":4.43,"l":4.4,"n":272,"o":4.425,"t":"2026-10-22T17:00:00Z","v":31169,"vw":4.412072},{"c":4.41,"h":4.42,"l":4.395,"n":322,"o":4.405,"t":"2026-10-22T17:15:00Z","v":27768,"vw":4.404194},{"c":4.4199,"h":4.4199,"l":4.405,"n":240,"o":4.41,"t":"2026-10-22T17:30:00Z","v":29364,"vw":4.413019},{"c":4.415,"h":4.42,"l":4.405,"n":239,"o":4.415,"t":"2026-10-22T17:45:00Z","v":27267,"vw":4.411956},{"c":4.41,"h":4.415,"l":4.405,"n":148,"o":4.415,"t":"2026-10-22T18:00:00Z","v":20226,"vw":4.408427},{"c":4.405,"h":4.42,"l":4.405,"n":236,"o":4.405,"t":"2026-10-22T18:15:00Z","v":27831,"vw":4.409758},{"c":4.4099,"h":4.42,"l":4.405,"n":204,"o":4.409,"t":"2026-10-22T18:30:00Z","v":21686,"vw":4.410159},{"c":4.43,"h":4.43,"l":4.405,"n":214,"o":4.405,"t":"2026-10-22T18:45:00Z","v":25258,"vw":4.415175},{"c":4.435,"h":4.44,"l":4.425,"n":396,"o":4.43,"t":"2026-10-22T19:00:00Z","v":44127,"vw":4.430671},{"c":4.435,"h":4.4374,"l":4.43,"n":270,"o":4.435,"t":"2026-10-22T19:15:00Z","v":24540,"vw":4.433812},{"c":4.435,"h":4.445,"l":4.42,"n":392,"o":4.44,"t":"2026-10-22T19:30:00Z","v":38979,"vw":4.431863},{"c":4.505,"h":4.51,"l":4.4301,"n":1424,"o":4.435,"t":"2026-10-22T19:45:00Z","v":169083,"vw":4.483879},{"c":4.51,"h":4.51,"l":4.51,"n":8,"o":4.51,"t":"2026-10-22T20:00:00Z","v":96925,"vw":4.51},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-10-22T22:00:00Z","v":100,"vw":4.49}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":11.398446638116798,"iv":2.089564335722296,"gamma":0.06655340371997588,"theta":-0.008052007003980042,"vega":0.0022177334945661206,"rho":0.000273230456451315,"breakevenPct":156.09012557053},{"delta":0.15,"premium":0.12712518693634528,"strike":7.936244391909641,"iv":1.5756862443604036,"gamma":0.1188628159965501,"theta":-0.007981311837519425,"vega":0.002925755906968232,"rho":0.00042709165127068495,"breakevenPct":79.5850685711801},{"delta":0.2,"premium":0.14996112092226566,"strike":7.25116637233203,"iv":1.395871441663156,"gamma":0.17715427283356597,"theta":-0.007682359005620353,"vega":0.0033630503757110615,"rho":0.0005843659766257695,"breakevenPct":64.83580163149878},{"delta":0.25,"premium":0.17279705490818603,"strike":6.566088352754419,"iv":1.2160566389659082,"gamma":0.2354457296705818,"theta":-0.007383406173721281,"vega":0.003800344844453891,"rho":0.0007416403019808539,"breakevenPct":50.08653469181748},{"delta":0.3,"premium":0.19563298889410638,"strike":5.881010333176809,"iv":1.0362418362686605,"gamma":0.2937371865075976,"theta":-0.007084453341822208,"vega":0.004237639313196721,"rho":0.0008989146273359383,"breakevenPct":35.33726775213617},{"delta":0.35,"premium":0.21846892288002673,"strike":5.195932313599197,"iv":0.856427033571413,"gamma":0.3520286433446135,"theta":-0.006785500509923135,"vega":0.0046749337819395505,"rho":0.0010561889526910226,"breakevenPct":20.588000812454865},{"delta":0.4,"premium":0.25662650602409637,"strike":4.9156626506024095,"iv":0.7867493975903614,"gamma":0.3704457831325301,"theta":-0.006472289156626506,"vega":0.00470722891566265,"rho":0.0012034513571862694,"breakevenPct":15.195749590790767},{"delta":0.45,"premium":0.30092133238837704,"strike":4.7975431136309945,"iv":0.7611883297897473,"gamma":0.37289085754783846,"theta":-0.006153366406803686,"vega":0.004577297424994094,"rho":0.0013467033844183315,"breakevenPct":13.551546681945903},{"delta":0.5,"premium":0.34521615875265765,"strike":4.6794235766595795,"iv":0.7356272619891331,"gamma":0.37533593196314674,"theta":-0.005834443656980865,"vega":0.004447365934325537,"rho":0.0014899554116503935,"breakevenPct":11.907343773101037},{"delta":0.55,"premium":0.3895109851169384,"strike":4.561304039688165,"iv":0.7100661941885188,"gamma":0.377781006378455,"theta":-0.0055155209071580434,"vega":0.00431743444365698,"rho":0.0016332074388824558,"breakevenPct":10.263140864256172},{"delta":0.6,"premium":0.433805811481219,"strike":4.44318450271675,"iv":0.6845051263879046,"gamma":0.3802260807937633,"theta":-0.005196598157335223,"vega":0.004187502952988424,"rho":0.0017764594661145176,"breakevenPct":8.618937955411308},{"delta":0.65,"premium":0.47810063784549967,"strike":4.325064965745334,"iv":0.6589440585872903,"gamma":0.38267115520907163,"theta":-0.004877675407512402,"vega":0.0040575714623198676,"rho":0.00191971149334658,"breakevenPct":6.974735046566444},{"delta":0.7,"premium":0.5223954642097802,"strike":4.20694542877392,"iv":0.6333829907866761,"gamma":0.3851162296243799,"theta":-0.004558752657689583,"vega":0.003927639971651312,"rho":0.0020629635205786415,"breakevenPct":5.3305321377215815},{"delta":0.75,"premium":0.566690290574061,"strike":4.088825891802504,"iv":0.607821922986062,"gamma":0.3875613040396882,"theta":-0.0042398299078667614,"vega":0.003797708480982755,"rho":0.002206215547810704,"breakevenPct":3.6863292288767155}],"put":[{"delta":0.1,"premium":0.10247199528719993,"strike":2.901120188512003,"iv":1.4639819142787447,"gamma":0.09921279091814018,"theta":-0.0054179628665884366,"vega":0.002212981125821488,"rho":-0.0004435621431658083,"breakevenPct":37.66930527338968},{"delta":0.15,"premium":0.1161183507114436,"strike":3.3223670142288717,"iv":1.1483994977437777,"gamma":0.18260922371024868,"theta":-0.005134651439721123,"vega":0.0028327961526395527,"rho":-0.0006362704214027109,"breakevenPct":28.591343796939242},{"delta":0.2,"premium":0.13352927018141092,"strike":3.6705854036282184,"iv":0.9307738565599248,"gamma":0.26574939652101504,"theta":-0.005014070021570494,"vega":0.0034325925798545823,"rho":-0.000831856043506775,"breakevenPct":21.223694132587813},{"delta":0.25,"premium":0.15371435717858933,"strike":4.006753376688344,"iv":0.7251633816908454,"gamma":0.3446694597298649,"theta":-0.004906078039019509,"vega":0.004004727363681841,"rho":-0.0010294848963064236,"breakevenPct":14.186213373947556},{"delta":0.3,"premium":0.22249874937468733,"strike":4.131815907953977,"iv":0.7300408204102051,"gamma":0.34965945472736365,"theta":-0.005018634317158579,"vega":0.004092271135567784,"rho":-0.0012629081238842753,"breakevenPct":12.93280270424745},{"delta":0.35,"premium":0.2912831415707854,"strike":4.2568784392196095,"iv":0.7349182591295648,"gamma":0.3546494497248624,"theta":-0.005131190595297649,"vega":0.004179814907453727,"rho":-0.0014963313514621268,"breakevenPct":11.679392034547346},{"delta":0.4,"premium":0.3600675337668835,"strike":4.381940970485243,"iv":0.7397956978489245,"gamma":0.35963944472236115,"theta":-0.0052437468734367184,"vega":0.00426735867933967,"rho":-0.0017297545790399787,"breakevenPct":10.425981364847239},{"delta":0.45,"premium":0.42885192596298144,"strike":4.507003501750876,"iv":0.7446731365682842,"gamma":0.3646294397198599,"theta":-0.005356303151575787,"vega":0.004354902451225613,"rho":-0.0019631778066178307,"breakevenPct":9.172570695147135},{"delta":0.5,"premium":0.49763631815907955,"strike":4.632066033016509,"iv":0.7495505752876438,"gamma":0.36961943471735864,"theta":-0.005468859429714857,"vega":0.004442446223111556,"rho":-0.002196601034195682,"breakevenPct":7.919160025447028},{"delta":0.55,"premium":0.5664207103551776,"strike":4.757128564282141,"iv":0.7544280140070035,"gamma":0.3746094297148574,"theta":-0.005581415707853927,"vega":0.004529989994997499,"rho":-0.0024300242617735345,"breakevenPct":6.665749355746923},{"delta":0.6,"premium":0.6352051025512756,"strike":4.882191095547774,"iv":0.7593054527263632,"gamma":0.37959942471235614,"theta":-0.005693971985992996,"vega":0.004617533766883442,"rho":-0.002663447489351386,"breakevenPct":5.4123386860468194},{"delta":0.65,"premium":0.7153258954785673,"strike":5.017028772753964,"iv":0.7675049911920141,"gamma":0.38140851438637696,"theta":-0.005788079859072225,"vega":0.004677862595419848,"rho":-0.00290570808386167,"breakevenPct":4.193699837964455},{"delta":0.7,"premium":0.9795654726952434,"strike":5.310628302994715,"iv":0.8296600117439812,"gamma":0.3315553141514974,"theta":-0.0055825601879037,"vega":0.004296183206106871,"rho":-0.0032914997068262852,"breakevenPct":3.5398033340875},{"delta":0.75,"premium":1.24380504991192,"strike":5.604227833235466,"iv":0.8918150322959484,"gamma":0.28170211391661776,"theta":-0.005377040516735173,"vega":0.0039145038167938935,"rho":-0.0036772913297909013,"breakevenPct":2.8859068302105433},{"delta":0.8,"premium":1.5080446271285968,"strike":5.897827363476218,"iv":0.9539700528479155,"gamma":0.23184891368173807,"theta":-0.005171520845566647,"vega":0.0035328244274809156,"rho":-0.004063082952755518,"breakevenPct":2.2320103263335866},{"delta":0.85,"premium":4.7498003575295815,"strike":9.121756446370323,"iv":1.8743888985236112,"gamma":0.10240437434691425,"theta":-0.00863869954180354,"vega":0.002940323583909622,"rho":-0.0068120790506436945,"breakevenPct":2.6290403376226745}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":11.398446638116798,"iv":2.089564335722296,"gamma":0.06655340371997588,"theta":-0.008052007003980042,"vega":0.0022177334945661206,"rho":0.000273230456451315,"breakevenPct":156.09012557053},{"delta":0.15,"premium":0.12712518693634528,"strike":7.936244391909641,"iv":1.5756862443604036,"gamma":0.1188628159965501,"theta":-0.007981311837519425,"vega":0.002925755906968232,"rho":0.00042709165127068495,"breakevenPct":79.5850685711801},{"delta":0.2,"premium":0.14996112092226566,"strike":7.25116637233203,"iv":1.395871441663156,"gamma":0.17715427283356597,"theta":-0.007682359005620353,"vega":0.0033630503757110615,"rho":0.0005843659766257695,"breakevenPct":64.83580163149878},{"delta":0.25,"premium":0.17279705490818603,"strike":6.566088352754419,"iv":1.2160566389659082,"gamma":0.2354457296705818,"theta":-0.007383406173721281,"vega":0.003800344844453891,"rho":0.0007416403019808539,"breakevenPct":50.08653469181748},{"delta":0.3,"premium":0.19563298889410638,"strike":5.881010333176809,"iv":1.0362418362686605,"gamma":0.2937371865075976,"theta":-0.007084453341822208,"vega":0.004237639313196721,"rho":0.0008989146273359383,"breakevenPct":35.33726775213617},{"delta":0.35,"premium":0.21846892288002673,"strike":5.195932313599197,"iv":0.856427033571413,"gamma":0.3520286433446135,"theta":-0.006785500509923135,"vega":0.0046749337819395505,"rho":0.0010561889526910226,"breakevenPct":20.588000812454865},{"delta":0.4,"premium":0.25662650602409637,"strike":4.9156626506024095,"iv":0.7867493975903614,"gamma":0.3704457831325301,"theta":-0.006472289156626506,"vega":0.00470722891566265,"rho":0.0012034513571862694,"breakevenPct":15.195749590790767},{"delta":0.45,"premium":0.30092133238837704,"strike":4.7975431136309945,"iv":0.7611883297897473,"gamma":0.37289085754783846,"theta":-0.006153366406803686,"vega":0.004577297424994094,"rho":0.0013467033844183315,"breakevenPct":13.551546681945903},{"delta":0.5,"premium":0.34521615875265765,"strike":4.6794235766595795,"iv":0.7356272619891331,"gamma":0.37533593196314674,"theta":-0.005834443656980865,"vega":0.004447365934325537,"rho":0.0014899554116503935,"breakevenPct":11.907343773101037},{"delta":0.55,"premium":0.3895109851169384,"strike":4.561304039688165,"iv":0.7100661941885188,"gamma":0.377781006378455,"theta":-0.0055155209071580434,"vega":0.00431743444365698,"rho":0.0016332074388824558,"breakevenPct":10.263140864256172},{"delta":0.6,"premium":0.433805811481219,"strike":4.44318450271675,"iv":0.6845051263879046,"gamma":0.3802260807937633,"theta":-0.005196598157335223,"vega":0.004187502952988424,"rho":0.0017764594661145176,"breakevenPct":8.618937955411308},{"delta":0.65,"premium":0.47810063784549967,"strike":4.325064965745334,"iv":0.6589440585872903,"gamma":0.38267115520907163,"theta":-0.004877675407512402,"vega":0.0040575714623198676,"rho":0.00191971149334658,"breakevenPct":6.974735046566444},{"delta":0.7,"premium":0.5223954642097802,"strike":4.20694542877392,"iv":0.6333829907866761,"gamma":0.3851162296243799,"theta":-0.004558752657689583,"vega":0.003927639971651312,"rho":0.0020629635205786415,"breakevenPct":5.3305321377215815},{"delta":0.75,"premium":0.566690290574061,"strike":4.088825891802504,"iv":0.607821922986062,"gamma":0.3875613040396882,"theta":-0.0042398299078667614,"vega":0.003797708480982755,"rho":0.002206215547810704,"breakevenPct":3.6863292288767155}],"put":[{"delta":0.1,"premium":0.10247199528719993,"strike":2.901120188512003,"iv":1.4639819142787447,"gamma":0.09921279091814018,"theta":-0.0054179628665884366,"vega":0.002212981125821488,"rho":-0.0004435621431658083,"breakevenPct":37.66930527338968},{"delta":0.15,"premium":0.1161183507114436,"strike":3.3223670142288717,"iv":1.1483994977437777,"gamma":0.18260922371024868,"theta":-0.005134651439721123,"vega":0.0028327961526395527,"rho":-0.0006362704214027109,"breakevenPct":28.591343796939242},{"delta":0.2,"premium":0.13352927018141092,"strike":3.6705854036282184,"iv":0.9307738565599248,"gamma":0.26574939652101504,"theta":-0.005014070021570494,"vega":0.0034325925798545823,"rho":-0.000831856043506775,"breakevenPct":21.223694132587813},{"delta":0.25,"premium":0.15371435717858933,"strike":4.006753376688344,"iv":0.7251633816908454,"gamma":0.3446694597298649,"theta":-0.004906078039019509,"vega":0.004004727363681841,"rho":-0.0010294848963064236,"breakevenPct":14.186213373947556},{"delta":0.3,"premium":0.22249874937468733,"strike":4.131815907953977,"iv":0.7300408204102051,"gamma":0.34965945472736365,"theta":-0.005018634317158579,"vega":0.004092271135567784,"rho":-0.0012629081238842753,"breakevenPct":12.93280270424745},{"delta":0.35,"premium":0.2912831415707854,"strike":4.2568784392196095,"iv":0.7349182591295648,"gamma":0.3546494497248624,"theta":-0.005131190595297649,"vega":0.004179814907453727,"rho":-0.0014963313514621268,"breakevenPct":11.679392034547346},{"delta":0.4,"premium":0.3600675337668835,"strike":4.381940970485243,"iv":0.7397956978489245,"gamma":0.35963944472236115,"theta":-0.0052437468734367184,"vega":0.00426735867933967,"rho":-0.0017297545790399787,"breakevenPct":10.425981364847239},{"delta":0.45,"premium":0.42885192596298144,"strike":4.507003501750876,"iv":0.7446731365682842,"gamma":0.3646294397198599,"theta":-0.005356303151575787,"vega":0.004354902451225613,"rho":-0.0019631778066178307,"breakevenPct":9.172570695147135},{"delta":0.5,"premium":0.49763631815907955,"strike":4.632066033016509,"iv":0.7495505752876438,"gamma":0.36961943471735864,"theta":-0.005468859429714857,"vega":0.004442446223111556,"rho":-0.002196601034195682,"breakevenPct":7.919160025447028},{"delta":0.55,"premium":0.5664207103551776,"strike":4.757128564282141,"iv":0.7544280140070035,"gamma":0.3746094297148574,"theta":-0.005581415707853927,"vega":0.004529989994997499,"rho":-0.0024300242617735345,"breakevenPct":6.665749355746923},{"delta":0.6,"premium":0.6352051025512756,"strike":4.882191095547774,"iv":0.7593054527263632,"gamma":0.37959942471235614,"theta":-0.005693971985992996,"vega":0.004617533766883442,"rho":-0.002663447489351386,"breakevenPct":5.4123386860468194},{"delta":0.65,"premium":0.7153258954785673,"strike":5.017028772753964,"iv":0.7675049911920141,"gamma":0.38140851438637696,"theta":-0.005788079859072225,"vega":0.004677862595419848,"rho":-0.00290570808386167,"breakevenPct":4.193699837964455},{"delta":0.7,"premium":0.9795654726952434,"strike":5.310628302994715,"iv":0.8296600117439812,"gamma":0.3315553141514974,"theta":-0.0055825601879037,"vega":0.004296183206106871,"rho":-0.0032914997068262852,"breakevenPct":3.5398033340875},{"delta":0.75,"premium":1.24380504991192,"strike":5.604227833235466,"iv":0.8918150322959484,"gamma":0.28170211391661776,"theta":-0.005377040516735173,"vega":0.0039145038167938935,"rho":-0.0036772913297909013,"breakevenPct":2.8859068302105433},{"delta":0.8,"premium":1.5080446271285968,"strike":5.897827363476218,"iv":0.9539700528479155,"gamma":0.23184891368173807,"theta":-0.005171520845566647,"vega":0.0035328244274809156,"rho":-0.004063082952755518,"breakevenPct":2.2320103263335866},{"delta":0.85,"premium":4.7498003575295815,"strike":9.121756446370323,"iv":1.8743888985236112,"gamma":0.10240437434691425,"theta":-0.00863869954180354,"vega":0.002940323583909622,"rho":-0.0068120790506436945,"breakevenPct":2.6290403376226745}]}},"errors":["fundamentals:provider_http_429"],"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"}}