{"symbol":"QS","url":"https://intraalpha.com/companies/QS","capturedAt":"2026-10-15T20:04:05.295Z","state":"stale","quote":{"symbol":"QS","last_price":4.2232,"prev_close":3.93,"regular_close":4.23,"change":0.2932,"change_pct":7.4606,"regular_change":0.3,"regular_change_pct":7.6336,"extended_change":-0.0068,"extended_change_pct":-0.1608,"bid":4.22,"ask":4.29,"bid_size":700,"ask_size":700,"volume":14605529,"vwap":4.101988,"open":3.81,"high":4.29,"low":3.8,"close":4.23,"trade_count":41092,"last_trade_at":"2026-10-15T20:04:02.711324085Z","last_quote_at":"2026-10-15T20:03:05.757915705Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:04:00.837497141-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"QS","fetched_at":"2026-10-15T19:56:12.197440+00:00","name":"QuantumScape Corporation Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO PARTS","country":"USA","description":"QuantumScape Corporation, a development-stage company, is engaged in the development and commercialization of solid-state lithium metal batteries for electric vehicles and other applications. The company is headquartered in San Jose, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2433116000,"ebitda":-397867008,"pe_ratio":null,"peg_ratio":null,"book_value":1.693,"dividend_per_share":null,"dividend_yield":null,"eps":-0.64,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.243,"return_on_equity_ttm":-0.391,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":6.29,"analyst_number":0,"beta":2.838,"fifty_two_week_high":18.56,"fifty_two_week_low":3.85,"fifty_day_ma":5.28,"two_hundred_day_ma":7.06,"shares_outstanding":587219000,"forward_pe":null,"price_to_sales":null,"price_to_book":2.882,"ev_to_revenue":null,"ev_to_ebitda":-7.22},"bars":[{"c":4.46,"h":4.52,"l":4.44,"n":178,"o":4.52,"t":"2026-10-08T08:00:00Z","v":23994,"vw":4.463949},{"c":4.463,"h":4.463,"l":4.463,"n":1,"o":4.463,"t":"2026-10-08T08:05:00Z","v":331,"vw":4.463},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-08T08:15:00Z","v":500,"vw":4.47},{"c":4.48,"h":4.48,"l":4.48,"n":4,"o":4.48,"t":"2026-10-08T08:25:00Z","v":1749,"vw":4.48},{"c":4.47,"h":4.48,"l":4.47,"n":4,"o":4.48,"t":"2026-10-08T08:30:00Z","v":1150,"vw":4.470909},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-08T08:45:00Z","v":243,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-08T08:50:00Z","v":230,"vw":4.47},{"c":4.4601,"h":4.47,"l":4.4601,"n":8,"o":4.47,"t":"2026-10-08T09:00:00Z","v":734,"vw":4.4656},{"c":4.475,"h":4.475,"l":4.475,"n":8,"o":4.475,"t":"2026-10-08T09:35:00Z","v":177,"vw":4.475},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-08T09:40:00Z","v":100,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-10-08T09:55:00Z","v":2651,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":38,"o":4.47,"t":"2026-10-08T10:00:00Z","v":1670,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":7,"o":4.47,"t":"2026-10-08T10:05:00Z","v":387,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-10-08T10:10:00Z","v":839,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":4,"o":4.47,"t":"2026-10-08T10:15:00Z","v":217,"vw":4.47},{"c":4.46,"h":4.4639,"l":4.46,"n":17,"o":4.4639,"t":"2026-10-08T10:20:00Z","v":1375,"vw":4.461778},{"c":4.4407,"h":4.46,"l":4.4401,"n":36,"o":4.46,"t":"2026-10-08T10:25:00Z","v":6823,"vw":4.446803},{"c":4.44,"h":4.4499,"l":4.43,"n":41,"o":4.4499,"t":"2026-10-08T10:30:00Z","v":16075,"vw":4.438001},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T10:40:00Z","v":1100,"vw":4.44},{"c":4.46,"h":4.47,"l":4.45,"n":77,"o":4.45,"t":"2026-10-08T11:00:00Z","v":35696,"vw":4.450945},{"c":4.46,"h":4.47,"l":4.46,"n":5,"o":4.47,"t":"2026-10-08T11:05:00Z","v":1951,"vw":4.468649},{"c":4.45,"h":4.4531,"l":4.4492,"n":7,"o":4.4531,"t":"2026-10-08T11:15:00Z","v":2265,"vw":4.450523},{"c":4.442,"h":4.4497,"l":4.442,"n":3,"o":4.4497,"t":"2026-10-08T11:20:00Z","v":6773,"vw":4.442115},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-10-08T11:25:00Z","v":111,"vw":4.45},{"c":4.4599,"h":4.4599,"l":4.45,"n":7,"o":4.45,"t":"2026-10-08T11:30:00Z","v":625,"vw":4.45792},{"c":4.4488,"h":4.4488,"l":4.4488,"n":1,"o":4.4488,"t":"2026-10-08T11:35:00Z","v":200,"vw":4.4488},{"c":4.4734,"h":4.4734,"l":4.4734,"n":1,"o":4.4734,"t":"2026-10-08T11:40:00Z","v":3000,"vw":4.4734},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-08T11:45:00Z","v":325,"vw":4.46},{"c":4.4575,"h":4.47,"l":4.45,"n":22,"o":4.47,"t":"2026-10-08T11:50:00Z","v":2957,"vw":4.455477},{"c":4.44,"h":4.4578,"l":4.44,"n":27,"o":4.4578,"t":"2026-10-08T11:55:00Z","v":14192,"vw":4.449092},{"c":4.45,"h":4.45,"l":4.45,"n":15,"o":4.45,"t":"2026-10-08T12:00:00Z","v":630,"vw":4.45},{"c":4.44,"h":4.46,"l":4.44,"n":21,"o":4.46,"t":"2026-10-08T12:10:00Z","v":7665,"vw":4.449436},{"c":4.4657,"h":4.4657,"l":4.44,"n":7,"o":4.44,"t":"2026-10-08T12:15:00Z","v":699,"vw":4.451967},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-10-08T12:20:00Z","v":100,"vw":4.47},{"c":4.46,"h":4.46,"l":4.46,"n":3,"o":4.46,"t":"2026-10-08T12:25:00Z","v":537,"vw":4.46},{"c":4.4938,"h":4.5,"l":4.46,"n":190,"o":4.46,"t":"2026-10-08T12:30:00Z","v":44932,"vw":4.486744},{"c":4.47,"h":4.5,"l":4.45,"n":91,"o":4.5,"t":"2026-10-08T12:35:00Z","v":22660,"vw":4.475264},{"c":4.49,"h":4.49,"l":4.47,"n":4,"o":4.4731,"t":"2026-10-08T12:40:00Z","v":982,"vw":4.475066},{"c":4.49,"h":4.49,"l":4.47,"n":67,"o":4.47,"t":"2026-10-08T12:45:00Z","v":15353,"vw":4.476922},{"c":4.515,"h":4.52,"l":4.49,"n":141,"o":4.49,"t":"2026-10-08T12:50:00Z","v":34981,"vw":4.504434},{"c":4.51,"h":4.52,"l":4.51,"n":71,"o":4.5197,"t":"2026-10-08T12:55:00Z","v":7317,"vw":4.510774},{"c":4.5497,"h":4.56,"l":4.5,"n":324,"o":4.51,"t":"2026-10-08T13:00:00Z","v":49065,"vw":4.526966},{"c":4.58,"h":4.58,"l":4.5121,"n":137,"o":4.55,"t":"2026-10-08T13:05:00Z","v":63716,"vw":4.558692},{"c":4.58,"h":4.5895,"l":4.54,"n":61,"o":4.58,"t":"2026-10-08T13:10:00Z","v":68140,"vw":4.575766},{"c":4.66,"h":4.6823,"l":4.58,"n":248,"o":4.58,"t":"2026-10-08T13:15:00Z","v":137284,"vw":4.63676},{"c":4.6969,"h":4.73,"l":4.66,"n":327,"o":4.67,"t":"2026-10-08T13:20:00Z","v":201713,"vw":4.689476},{"c":4.71,"h":4.75,"l":4.61,"n":588,"o":4.68,"t":"2026-10-08T13:25:00Z","v":228604,"vw":4.700388},{"c":4.56,"h":4.76,"l":4.54,"n":1538,"o":4.73,"t":"2026-10-08T13:30:00Z","v":1000271,"vw":4.638927},{"c":4.55,"h":4.58,"l":4.545,"n":600,"o":4.565,"t":"2026-10-08T13:35:00Z","v":178624,"vw":4.562796},{"c":4.555,"h":4.57,"l":4.53,"n":657,"o":4.555,"t":"2026-10-08T13:40:00Z","v":176769,"vw":4.55081},{"c":4.485,"h":4.57,"l":4.485,"n":667,"o":4.555,"t":"2026-10-08T13:45:00Z","v":225458,"vw":4.527326},{"c":4.415,"h":4.485,"l":4.415,"n":1258,"o":4.4801,"t":"2026-10-08T13:50:00Z","v":550379,"vw":4.445753},{"c":4.415,"h":4.44,"l":4.41,"n":655,"o":4.415,"t":"2026-10-08T13:55:00Z","v":224777,"vw":4.420129},{"c":4.435,"h":4.4377,"l":4.41,"n":502,"o":4.412,"t":"2026-10-08T14:00:00Z","v":138228,"vw":4.422166},{"c":4.43,"h":4.44,"l":4.415,"n":556,"o":4.44,"t":"2026-10-08T14:05:00Z","v":173080,"vw":4.426661},{"c":4.43,"h":4.44,"l":4.43,"n":313,"o":4.435,"t":"2026-10-08T14:10:00Z","v":148446,"vw":4.434191},{"c":4.445,"h":4.45,"l":4.425,"n":512,"o":4.43,"t":"2026-10-08T14:15:00Z","v":198532,"vw":4.439835},{"c":4.455,"h":4.47,"l":4.44,"n":500,"o":4.445,"t":"2026-10-08T14:20:00Z","v":253329,"vw":4.456357},{"c":4.445,"h":4.46,"l":4.445,"n":295,"o":4.455,"t":"2026-10-08T14:25:00Z","v":120464,"vw":4.455226},{"c":4.435,"h":4.45,"l":4.42,"n":463,"o":4.445,"t":"2026-10-08T14:30:00Z","v":193597,"vw":4.43335},{"c":4.445,"h":4.45,"l":4.405,"n":848,"o":4.435,"t":"2026-10-08T14:35:00Z","v":455368,"vw":4.421212},{"c":4.445,"h":4.4573,"l":4.44,"n":321,"o":4.45,"t":"2026-10-08T14:40:00Z","v":200975,"vw":4.447258},{"c":4.43,"h":4.4499,"l":4.43,"n":262,"o":4.445,"t":"2026-10-08T14:45:00Z","v":83663,"vw":4.442751},{"c":4.41,"h":4.435,"l":4.41,"n":418,"o":4.43,"t":"2026-10-08T14:50:00Z","v":153158,"vw":4.422654},{"c":4.41,"h":4.42,"l":4.41,"n":341,"o":4.415,"t":"2026-10-08T14:55:00Z","v":124490,"vw":4.414142},{"c":4.415,"h":4.42,"l":4.41,"n":364,"o":4.415,"t":"2026-10-08T15:00:00Z","v":110722,"vw":4.413558},{"c":4.41,"h":4.43,"l":4.405,"n":453,"o":4.4199,"t":"2026-10-08T15:05:00Z","v":200531,"vw":4.419978},{"c":4.455,"h":4.51,"l":4.4,"n":1391,"o":4.405,"t":"2026-10-08T15:10:00Z","v":724075,"vw":4.44941},{"c":4.45,"h":4.4571,"l":4.44,"n":252,"o":4.4523,"t":"2026-10-08T15:15:00Z","v":161887,"vw":4.44652},{"c":4.43,"h":4.46,"l":4.4201,"n":546,"o":4.45,"t":"2026-10-08T15:20:00Z","v":250663,"vw":4.441115},{"c":4.415,"h":4.4299,"l":4.41,"n":584,"o":4.4269,"t":"2026-10-08T15:25:00Z","v":276155,"vw":4.415548},{"c":4.415,"h":4.425,"l":4.41,"n":474,"o":4.41,"t":"2026-10-08T15:30:00Z","v":118959,"vw":4.41768},{"c":4.415,"h":4.425,"l":4.41,"n":359,"o":4.4171,"t":"2026-10-08T15:35:00Z","v":169102,"vw":4.418325},{"c":4.4268,"h":4.43,"l":4.41,"n":280,"o":4.415,"t":"2026-10-08T15:40:00Z","v":63953,"vw":4.420215},{"c":4.43,"h":4.44,"l":4.425,"n":334,"o":4.425,"t":"2026-10-08T15:45:00Z","v":131485,"vw":4.431718},{"c":4.4311,"h":4.45,"l":4.43,"n":450,"o":4.43,"t":"2026-10-08T15:50:00Z","v":169941,"vw":4.438625},{"c":4.4338,"h":4.4369,"l":4.42,"n":292,"o":4.435,"t":"2026-10-08T15:55:00Z","v":101064,"vw":4.429695},{"c":4.425,"h":4.44,"l":4.42,"n":249,"o":4.435,"t":"2026-10-08T16:00:00Z","v":69965,"vw":4.431057},{"c":4.43,"h":4.44,"l":4.42,"n":355,"o":4.42,"t":"2026-10-08T16:05:00Z","v":90254,"vw":4.428395},{"c":4.43,"h":4.44,"l":4.43,"n":220,"o":4.435,"t":"2026-10-08T16:10:00Z","v":36883,"vw":4.434022},{"c":4.4401,"h":4.4888,"l":4.43,"n":768,"o":4.435,"t":"2026-10-08T16:15:00Z","v":255414,"vw":4.463018},{"c":4.455,"h":4.4599,"l":4.435,"n":359,"o":4.44,"t":"2026-10-08T16:20:00Z","v":73435,"vw":4.446005},{"c":4.4517,"h":4.46,"l":4.4405,"n":275,"o":4.4599,"t":"2026-10-08T16:25:00Z","v":61174,"vw":4.451703},{"c":4.4437,"h":4.4599,"l":4.44,"n":216,"o":4.4528,"t":"2026-10-08T16:30:00Z","v":47204,"vw":4.447798},{"c":4.435,"h":4.45,"l":4.43,"n":247,"o":4.44,"t":"2026-10-08T16:35:00Z","v":86599,"vw":4.445029},{"c":4.4488,"h":4.455,"l":4.435,"n":384,"o":4.435,"t":"2026-10-08T16:40:00Z","v":107189,"vw":4.446871},{"c":4.42,"h":4.4481,"l":4.41,"n":440,"o":4.445,"t":"2026-10-08T16:45:00Z","v":111117,"vw":4.428109},{"c":4.43,"h":4.435,"l":4.41,"n":548,"o":4.4201,"t":"2026-10-08T16:50:00Z","v":272224,"vw":4.424396},{"c":4.455,"h":4.46,"l":4.4313,"n":426,"o":4.44,"t":"2026-10-08T16:55:00Z","v":138300,"vw":4.442565},{"c":4.43,"h":4.4565,"l":4.42,"n":286,"o":4.455,"t":"2026-10-08T17:00:00Z","v":72218,"vw":4.436001},{"c":4.435,"h":4.44,"l":4.42,"n":344,"o":4.43,"t":"2026-10-08T17:05:00Z","v":67070,"vw":4.428195},{"c":4.4464,"h":4.45,"l":4.425,"n":351,"o":4.435,"t":"2026-10-08T17:10:00Z","v":58223,"vw":4.437034},{"c":4.425,"h":4.45,"l":4.425,"n":492,"o":4.445,"t":"2026-10-08T17:15:00Z","v":168559,"vw":4.431799},{"c":4.426,"h":4.43,"l":4.41,"n":388,"o":4.425,"t":"2026-10-08T17:20:00Z","v":106000,"vw":4.420415},{"c":4.415,"h":4.43,"l":4.4019,"n":446,"o":4.4261,"t":"2026-10-08T17:25:00Z","v":178026,"vw":4.412409},{"c":4.43,"h":4.44,"l":4.415,"n":368,"o":4.42,"t":"2026-10-08T17:30:00Z","v":104584,"vw":4.423576},{"c":4.43,"h":4.4368,"l":4.42,"n":286,"o":4.43,"t":"2026-10-08T17:35:00Z","v":80173,"vw":4.42739},{"c":4.4408,"h":4.45,"l":4.43,"n":269,"o":4.435,"t":"2026-10-08T17:40:00Z","v":53359,"vw":4.438401},{"c":4.4306,"h":4.4469,"l":4.43,"n":275,"o":4.44,"t":"2026-10-08T17:45:00Z","v":81488,"vw":4.437291},{"c":4.4399,"h":4.4399,"l":4.42,"n":392,"o":4.43,"t":"2026-10-08T17:50:00Z","v":92367,"vw":4.427934},{"c":4.44,"h":4.4468,"l":4.435,"n":387,"o":4.435,"t":"2026-10-08T17:55:00Z","v":62143,"vw":4.438619},{"c":4.4428,"h":4.4463,"l":4.43,"n":275,"o":4.435,"t":"2026-10-08T18:00:00Z","v":60757,"vw":4.43767},{"c":4.435,"h":4.4459,"l":4.43,"n":252,"o":4.4459,"t":"2026-10-08T18:05:00Z","v":66332,"vw":4.43553},{"c":4.45,"h":4.455,"l":4.43,"n":570,"o":4.435,"t":"2026-10-08T18:10:00Z","v":190986,"vw":4.442343},{"c":4.4803,"h":4.49,"l":4.45,"n":639,"o":4.45,"t":"2026-10-08T18:15:00Z","v":206675,"vw":4.469181},{"c":4.5,"h":4.5,"l":4.475,"n":421,"o":4.48,"t":"2026-10-08T18:20:00Z","v":95842,"vw":4.48778},{"c":4.5,"h":4.505,"l":4.49,"n":397,"o":4.5,"t":"2026-10-08T18:25:00Z","v":124934,"vw":4.494962},{"c":4.48,"h":4.495,"l":4.48,"n":324,"o":4.4904,"t":"2026-10-08T18:30:00Z","v":54261,"vw":4.489275},{"c":4.485,"h":4.49,"l":4.48,"n":263,"o":4.485,"t":"2026-10-08T18:35:00Z","v":39254,"vw":4.485488},{"c":4.495,"h":4.5,"l":4.485,"n":315,"o":4.485,"t":"2026-10-08T18:40:00Z","v":79115,"vw":4.492429},{"c":4.485,"h":4.5,"l":4.485,"n":398,"o":4.5,"t":"2026-10-08T18:45:00Z","v":121997,"vw":4.492697},{"c":4.48,"h":4.49,"l":4.48,"n":232,"o":4.485,"t":"2026-10-08T18:50:00Z","v":40988,"vw":4.483531},{"c":4.47,"h":4.49,"l":4.47,"n":336,"o":4.48,"t":"2026-10-08T18:55:00Z","v":89542,"vw":4.477901},{"c":4.475,"h":4.48,"l":4.47,"n":261,"o":4.475,"t":"2026-10-08T19:00:00Z","v":33808,"vw":4.473298},{"c":4.47,"h":4.485,"l":4.465,"n":548,"o":4.475,"t":"2026-10-08T19:05:00Z","v":137594,"vw":4.476787},{"c":4.475,"h":4.48,"l":4.465,"n":435,"o":4.47,"t":"2026-10-08T19:10:00Z","v":85739,"vw":4.473108},{"c":4.495,"h":4.5,"l":4.47,"n":824,"o":4.4783,"t":"2026-10-08T19:15:00Z","v":160511,"vw":4.483818},{"c":4.53,"h":4.53,"l":4.495,"n":704,"o":4.495,"t":"2026-10-08T19:20:00Z","v":228214,"vw":4.511201},{"c":4.525,"h":4.54,"l":4.52,"n":620,"o":4.525,"t":"2026-10-08T19:25:00Z","v":203797,"vw":4.529345},{"c":4.545,"h":4.55,"l":4.52,"n":596,"o":4.53,"t":"2026-10-08T19:30:00Z","v":206623,"vw":4.536144},{"c":4.575,"h":4.58,"l":4.54,"n":785,"o":4.545,"t":"2026-10-08T19:35:00Z","v":308891,"vw":4.567308},{"c":4.605,"h":4.61,"l":4.57,"n":982,"o":4.579,"t":"2026-10-08T19:40:00Z","v":597123,"vw":4.592222},{"c":4.6488,"h":4.65,"l":4.6,"n":974,"o":4.605,"t":"2026-10-08T19:45:00Z","v":694272,"vw":4.627214},{"c":4.6337,"h":4.675,"l":4.63,"n":1821,"o":4.65,"t":"2026-10-08T19:50:00Z","v":912831,"vw":4.653225},{"c":4.585,"h":4.635,"l":4.57,"n":4375,"o":4.635,"t":"2026-10-08T19:55:00Z","v":1681513,"vw":4.607013},{"c":4.61,"h":4.61,"l":4.58,"n":36,"o":4.58,"t":"2026-10-08T20:00:00Z","v":4854592,"vw":4.580016},{"c":4.6,"h":4.61,"l":4.599,"n":5,"o":4.61,"t":"2026-10-08T20:05:00Z","v":1558,"vw":4.606759},{"c":4.6,"h":4.6,"l":4.5818,"n":3,"o":4.5818,"t":"2026-10-08T20:10:00Z","v":672,"vw":4.587225},{"c":4.61,"h":4.61,"l":4.59,"n":13,"o":4.59,"t":"2026-10-08T20:15:00Z","v":868,"vw":4.602039},{"c":4.6,"h":4.6,"l":4.5992,"n":5,"o":4.6,"t":"2026-10-08T20:20:00Z","v":2351,"vw":4.599746},{"c":4.6086,"h":4.61,"l":4.6086,"n":14,"o":4.61,"t":"2026-10-08T20:25:00Z","v":2378,"vw":4.60903},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-10-08T20:30:00Z","v":1711,"vw":4.6},{"c":4.59,"h":4.61,"l":4.59,"n":23,"o":4.61,"t":"2026-10-08T20:35:00Z","v":2042,"vw":4.600614},{"c":4.58,"h":4.6,"l":4.5765,"n":11,"o":4.5765,"t":"2026-10-08T20:40:00Z","v":12551,"vw":4.586456},{"c":4.6062,"h":4.6062,"l":4.58,"n":6,"o":4.58,"t":"2026-10-08T20:45:00Z","v":1063,"vw":4.599134},{"c":4.6,"h":4.6,"l":4.6,"n":7,"o":4.6,"t":"2026-10-08T20:50:00Z","v":3735,"vw":4.6},{"c":4.6091,"h":4.61,"l":4.59,"n":23,"o":4.5989,"t":"2026-10-08T20:55:00Z","v":4863,"vw":4.604459},{"c":4.5891,"h":4.5993,"l":4.5891,"n":16,"o":4.5988,"t":"2026-10-08T21:00:00Z","v":4945,"vw":4.597818},{"c":4.5898,"h":4.5898,"l":4.5869,"n":3,"o":4.5869,"t":"2026-10-08T21:10:00Z","v":385,"vw":4.588211},{"c":4.6,"h":4.6,"l":4.58,"n":7,"o":4.58,"t":"2026-10-08T21:20:00Z","v":477,"vw":4.589928},{"c":4.5979,"h":4.5998,"l":4.58,"n":21,"o":4.585,"t":"2026-10-08T21:25:00Z","v":16352,"vw":4.588762},{"c":4.6,"h":4.6,"l":4.57,"n":8,"o":4.57,"t":"2026-10-08T21:30:00Z","v":4484,"vw":4.590788},{"c":4.58,"h":4.6,"l":4.58,"n":6,"o":4.6,"t":"2026-10-08T21:35:00Z","v":10675,"vw":4.598965},{"c":4.594,"h":4.6,"l":4.594,"n":7,"o":4.598,"t":"2026-10-08T21:40:00Z","v":3422,"vw":4.59737},{"c":4.58,"h":4.59,"l":4.57,"n":4,"o":4.5766,"t":"2026-10-08T21:45:00Z","v":1486,"vw":4.579954},{"c":4.58,"h":4.58,"l":4.58,"n":14,"o":4.58,"t":"2026-10-08T21:50:00Z","v":4391,"vw":4.58},{"c":4.6,"h":4.6,"l":4.6,"n":2,"o":4.6,"t":"2026-10-08T21:55:00Z","v":370,"vw":4.6},{"c":4.58,"h":4.6,"l":4.58,"n":5,"o":4.6,"t":"2026-10-08T22:00:00Z","v":1197,"vw":4.596114},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-08T22:05:00Z","v":108,"vw":4.59},{"c":4.5903,"h":4.592,"l":4.5895,"n":9,"o":4.59,"t":"2026-10-08T22:10:00Z","v":9789,"vw":4.590651},{"c":4.6,"h":4.6,"l":4.5985,"n":15,"o":4.5985,"t":"2026-10-08T22:15:00Z","v":10416,"vw":4.599385},{"c":4.6,"h":4.6085,"l":4.6,"n":6,"o":4.6085,"t":"2026-10-08T22:25:00Z","v":1522,"vw":4.605973},{"c":4.6,"h":4.6,"l":4.6,"n":5,"o":4.6,"t":"2026-10-08T22:30:00Z","v":2420,"vw":4.6},{"c":4.62,"h":4.62,"l":4.6085,"n":23,"o":4.61,"t":"2026-10-08T22:35:00Z","v":4044,"vw":4.610112},{"c":4.63,"h":4.63,"l":4.6199,"n":4,"o":4.62,"t":"2026-10-08T22:40:00Z","v":485,"vw":4.622041},{"c":4.61,"h":4.6523,"l":4.61,"n":4,"o":4.61,"t":"2026-10-08T22:45:00Z","v":3923,"vw":4.642356},{"c":4.63,"h":4.63,"l":4.63,"n":8,"o":4.63,"t":"2026-10-08T22:50:00Z","v":350,"vw":4.63},{"c":4.6482,"h":4.6482,"l":4.6482,"n":13,"o":4.6482,"t":"2026-10-08T22:55:00Z","v":376,"vw":4.6482},{"c":4.61,"h":4.63,"l":4.61,"n":7,"o":4.61,"t":"2026-10-08T23:00:00Z","v":1291,"vw":4.622022},{"c":4.61,"h":4.63,"l":4.61,"n":11,"o":4.61,"t":"2026-10-08T23:05:00Z","v":6824,"vw":4.621747},{"c":4.629,"h":4.63,"l":4.629,"n":12,"o":4.63,"t":"2026-10-08T23:10:00Z","v":14560,"vw":4.629981},{"c":4.63,"h":4.63,"l":4.63,"n":19,"o":4.63,"t":"2026-10-08T23:15:00Z","v":4630,"vw":4.63},{"c":4.6102,"h":4.62,"l":4.6102,"n":9,"o":4.62,"t":"2026-10-08T23:20:00Z","v":740,"vw":4.6158},{"c":4.61,"h":4.62,"l":4.61,"n":6,"o":4.61,"t":"2026-10-08T23:25:00Z","v":1817,"vw":4.610857},{"c":4.61,"h":4.61,"l":4.61,"n":10,"o":4.61,"t":"2026-10-08T23:30:00Z","v":1880,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-10-08T23:35:00Z","v":100,"vw":4.61},{"c":4.61,"h":4.61,"l":4.608,"n":6,"o":4.61,"t":"2026-10-08T23:40:00Z","v":1385,"vw":4.609076},{"c":4.61,"h":4.61,"l":4.605,"n":20,"o":4.61,"t":"2026-10-08T23:45:00Z","v":1632,"vw":4.609279},{"c":4.61,"h":4.61,"l":4.61,"n":9,"o":4.61,"t":"2026-10-08T23:50:00Z","v":4526,"vw":4.61},{"c":4.6006,"h":4.6006,"l":4.6,"n":2,"o":4.6,"t":"2026-10-08T23:55:00Z","v":20500,"vw":4.600015},{"c":4.64,"h":4.67,"l":4.61,"n":88,"o":4.63,"t":"2026-10-09T08:00:00Z","v":21620,"vw":4.625161},{"c":4.67,"h":4.6731,"l":4.64,"n":26,"o":4.67,"t":"2026-10-09T08:05:00Z","v":4422,"vw":4.663593},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-09T08:20:00Z","v":200,"vw":4.66},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-10-09T08:25:00Z","v":791,"vw":4.66},{"c":4.67,"h":4.67,"l":4.6673,"n":3,"o":4.6673,"t":"2026-10-09T08:35:00Z","v":697,"vw":4.66865},{"c":4.6673,"h":4.6673,"l":4.6653,"n":5,"o":4.6653,"t":"2026-10-09T08:40:00Z","v":820,"vw":4.665839},{"c":4.6671,"h":4.6671,"l":4.6671,"n":1,"o":4.6671,"t":"2026-10-09T08:45:00Z","v":214,"vw":4.6671},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-10-09T08:50:00Z","v":100,"vw":4.67},{"c":4.6671,"h":4.6671,"l":4.6671,"n":2,"o":4.6671,"t":"2026-10-09T09:05:00Z","v":308,"vw":4.6671},{"c":4.67,"h":4.67,"l":4.67,"n":2,"o":4.67,"t":"2026-10-09T09:15:00Z","v":10020,"vw":4.67},{"c":4.6652,"h":4.6652,"l":4.66,"n":5,"o":4.66,"t":"2026-10-09T09:20:00Z","v":572,"vw":4.664105},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-09T09:35:00Z","v":109,"vw":4.65},{"c":4.656,"h":4.656,"l":4.656,"n":2,"o":4.656,"t":"2026-10-09T09:40:00Z","v":1017,"vw":4.656},{"c":4.656,"h":4.656,"l":4.656,"n":1,"o":4.656,"t":"2026-10-09T09:55:00Z","v":1000,"vw":4.656},{"c":4.6573,"h":4.6573,"l":4.6573,"n":1,"o":4.6573,"t":"2026-10-09T10:00:00Z","v":200,"vw":4.6573},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-09T10:05:00Z","v":805,"vw":4.65},{"c":4.6511,"h":4.66,"l":4.6511,"n":29,"o":4.66,"t":"2026-10-09T10:10:00Z","v":51830,"vw":4.659965},{"c":4.67,"h":4.67,"l":4.655,"n":26,"o":4.655,"t":"2026-10-09T10:15:00Z","v":40870,"vw":4.667842},{"c":4.67,"h":4.6761,"l":4.67,"n":4,"o":4.6761,"t":"2026-10-09T10:30:00Z","v":1471,"vw":4.670958},{"c":4.66,"h":4.6601,"l":4.66,"n":4,"o":4.6601,"t":"2026-10-09T10:35:00Z","v":443,"vw":4.660065},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-10-09T10:45:00Z","v":120,"vw":4.65},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-10-09T10:50:00Z","v":1585,"vw":4.64},{"c":4.6753,"h":4.6753,"l":4.64,"n":5,"o":4.64,"t":"2026-10-09T10:55:00Z","v":235,"vw":4.65765},{"c":4.6669,"h":4.67,"l":4.65,"n":15,"o":4.67,"t":"2026-10-09T11:00:00Z","v":3994,"vw":4.666338},{"c":4.67,"h":4.67,"l":4.6673,"n":5,"o":4.6673,"t":"2026-10-09T11:05:00Z","v":991,"vw":4.668579},{"c":4.68,"h":4.7,"l":4.66,"n":117,"o":4.66,"t":"2026-10-09T11:10:00Z","v":22425,"vw":4.679948},{"c":4.69,"h":4.69,"l":4.67,"n":13,"o":4.68,"t":"2026-10-09T11:15:00Z","v":6014,"vw":4.680893},{"c":4.69,"h":4.69,"l":4.68,"n":14,"o":4.68,"t":"2026-10-09T11:20:00Z","v":6097,"vw":4.685089},{"c":4.68,"h":4.68,"l":4.68,"n":26,"o":4.68,"t":"2026-10-09T11:25:00Z","v":615,"vw":4.68},{"c":4.7,"h":4.7,"l":4.68,"n":26,"o":4.69,"t":"2026-10-09T11:30:00Z","v":13808,"vw":4.689435},{"c":4.6882,"h":4.7,"l":4.6882,"n":4,"o":4.69,"t":"2026-10-09T11:35:00Z","v":3203,"vw":4.690228},{"c":4.68,"h":4.6923,"l":4.68,"n":11,"o":4.6897,"t":"2026-10-09T11:40:00Z","v":2892,"vw":4.691129},{"c":4.69,"h":4.7,"l":4.69,"n":32,"o":4.7,"t":"2026-10-09T11:45:00Z","v":7627,"vw":4.693077},{"c":4.67,"h":4.72,"l":4.67,"n":73,"o":4.7045,"t":"2026-10-09T11:50:00Z","v":2900,"vw":4.684634},{"c":4.7,"h":4.7,"l":4.69,"n":10,"o":4.69,"t":"2026-10-09T11:55:00Z","v":2645,"vw":4.692306},{"c":4.7194,"h":4.72,"l":4.68,"n":100,"o":4.68,"t":"2026-10-09T12:00:00Z","v":21704,"vw":4.716947},{"c":4.71,"h":4.7151,"l":4.69,"n":12,"o":4.7151,"t":"2026-10-09T12:05:00Z","v":4081,"vw":4.71268},{"c":4.68,"h":4.7,"l":4.68,"n":4,"o":4.7,"t":"2026-10-09T12:10:00Z","v":2251,"vw":4.681864},{"c":4.6801,"h":4.6928,"l":4.68,"n":18,"o":4.68,"t":"2026-10-09T12:15:00Z","v":6833,"vw":4.682263},{"c":4.71,"h":4.72,"l":4.68,"n":17,"o":4.68,"t":"2026-10-09T12:20:00Z","v":18764,"vw":4.694149},{"c":4.7,"h":4.7154,"l":4.6946,"n":10,"o":4.7154,"t":"2026-10-09T12:25:00Z","v":2174,"vw":4.700476},{"c":4.6801,"h":4.6985,"l":4.68,"n":15,"o":4.6985,"t":"2026-10-09T12:30:00Z","v":5649,"vw":4.691346},{"c":4.68,"h":4.69,"l":4.68,"n":10,"o":4.68,"t":"2026-10-09T12:35:00Z","v":3089,"vw":4.68455},{"c":4.68,"h":4.69,"l":4.68,"n":10,"o":4.69,"t":"2026-10-09T12:40:00Z","v":15187,"vw":4.688163},{"c":4.68,"h":4.6881,"l":4.68,"n":10,"o":4.6881,"t":"2026-10-09T12:45:00Z","v":3536,"vw":4.682298},{"c":4.68,"h":4.6887,"l":4.68,"n":28,"o":4.68,"t":"2026-10-09T12:50:00Z","v":3008,"vw":4.680858},{"c":4.7,"h":4.7,"l":4.68,"n":69,"o":4.68,"t":"2026-10-09T12:55:00Z","v":18257,"vw":4.693377},{"c":4.7,"h":4.7097,"l":4.7,"n":87,"o":4.7,"t":"2026-10-09T13:00:00Z","v":11707,"vw":4.701367},{"c":4.71,"h":4.7295,"l":4.68,"n":142,"o":4.7,"t":"2026-10-09T13:05:00Z","v":20637,"vw":4.715498},{"c":4.7292,"h":4.7324,"l":4.71,"n":64,"o":4.72,"t":"2026-10-09T13:10:00Z","v":26853,"vw":4.717888},{"c":4.73,"h":4.74,"l":4.72,"n":15,"o":4.7201,"t":"2026-10-09T13:15:00Z","v":6802,"vw":4.730316},{"c":4.7101,"h":4.74,"l":4.71,"n":45,"o":4.7296,"t":"2026-10-09T13:20:00Z","v":18550,"vw":4.726748},{"c":4.73,"h":4.74,"l":4.63,"n":245,"o":4.71,"t":"2026-10-09T13:25:00Z","v":30512,"vw":4.703043},{"c":4.5617,"h":4.74,"l":4.55,"n":1954,"o":4.71,"t":"2026-10-09T13:30:00Z","v":1054947,"vw":4.629112},{"c":4.605,"h":4.6097,"l":4.54,"n":956,"o":4.56,"t":"2026-10-09T13:35:00Z","v":338666,"vw":4.558852},{"c":4.595,"h":4.605,"l":4.57,"n":578,"o":4.605,"t":"2026-10-09T13:40:00Z","v":210256,"vw":4.584151},{"c":4.595,"h":4.61,"l":4.57,"n":583,"o":4.595,"t":"2026-10-09T13:45:00Z","v":182576,"vw":4.59052},{"c":4.615,"h":4.63,"l":4.59,"n":412,"o":4.595,"t":"2026-10-09T13:50:00Z","v":134698,"vw":4.611503},{"c":4.585,"h":4.615,"l":4.585,"n":510,"o":4.615,"t":"2026-10-09T13:55:00Z","v":160838,"vw":4.603061},{"c":4.5999,"h":4.6,"l":4.58,"n":365,"o":4.585,"t":"2026-10-09T14:00:00Z","v":148384,"vw":4.588397},{"c":4.585,"h":4.61,"l":4.58,"n":610,"o":4.5951,"t":"2026-10-09T14:05:00Z","v":103017,"vw":4.591759},{"c":4.575,"h":4.595,"l":4.57,"n":389,"o":4.585,"t":"2026-10-09T14:10:00Z","v":81095,"vw":4.584446},{"c":4.575,"h":4.5876,"l":4.57,"n":322,"o":4.575,"t":"2026-10-09T14:15:00Z","v":88078,"vw":4.577632},{"c":4.565,"h":4.58,"l":4.56,"n":573,"o":4.575,"t":"2026-10-09T14:20:00Z","v":138744,"vw":4.569315},{"c":4.56,"h":4.57,"l":4.55,"n":357,"o":4.565,"t":"2026-10-09T14:25:00Z","v":88497,"vw":4.563696},{"c":4.54,"h":4.565,"l":4.53,"n":543,"o":4.565,"t":"2026-10-09T14:30:00Z","v":132957,"vw":4.543198},{"c":4.535,"h":4.5499,"l":4.53,"n":347,"o":4.535,"t":"2026-10-09T14:35:00Z","v":84457,"vw":4.539134},{"c":4.54,"h":4.5471,"l":4.53,"n":441,"o":4.535,"t":"2026-10-09T14:40:00Z","v":97646,"vw":4.537917},{"c":4.555,"h":4.555,"l":4.535,"n":517,"o":4.5435,"t":"2026-10-09T14:45:00Z","v":117461,"vw":4.545177},{"c":4.59,"h":4.59,"l":4.5536,"n":307,"o":4.555,"t":"2026-10-09T14:50:00Z","v":76078,"vw":4.576585},{"c":4.5601,"h":4.595,"l":4.56,"n":524,"o":4.59,"t":"2026-10-09T14:55:00Z","v":136165,"vw":4.583374},{"c":4.58,"h":4.58,"l":4.5545,"n":363,"o":4.56,"t":"2026-10-09T15:00:00Z","v":71996,"vw":4.566008},{"c":4.5397,"h":4.575,"l":4.53,"n":422,"o":4.575,"t":"2026-10-09T15:05:00Z","v":111653,"vw":4.550291},{"c":4.5486,"h":4.55,"l":4.535,"n":366,"o":4.54,"t":"2026-10-09T15:10:00Z","v":71902,"vw":4.542695},{"c":4.56,"h":4.57,"l":4.5402,"n":320,"o":4.545,"t":"2026-10-09T15:15:00Z","v":62044,"vw":4.553778},{"c":4.575,"h":4.575,"l":4.56,"n":483,"o":4.565,"t":"2026-10-09T15:20:00Z","v":158171,"vw":4.568518},{"c":4.56,"h":4.575,"l":4.555,"n":416,"o":4.575,"t":"2026-10-09T15:25:00Z","v":132921,"vw":4.563842},{"c":4.565,"h":4.58,"l":4.5545,"n":510,"o":4.56,"t":"2026-10-09T15:30:00Z","v":135538,"vw":4.565631},{"c":4.575,"h":4.575,"l":4.56,"n":340,"o":4.565,"t":"2026-10-09T15:35:00Z","v":88650,"vw":4.565903},{"c":4.555,"h":4.575,"l":4.55,"n":723,"o":4.57,"t":"2026-10-09T15:40:00Z","v":249215,"vw":4.561014},{"c":4.555,"h":4.56,"l":4.55,"n":222,"o":4.5571,"t":"2026-10-09T15:45:00Z","v":22672,"vw":4.55465},{"c":4.555,"h":4.57,"l":4.55,"n":390,"o":4.555,"t":"2026-10-09T15:50:00Z","v":73124,"vw":4.558228},{"c":4.54,"h":4.557,"l":4.54,"n":402,"o":4.555,"t":"2026-10-09T15:55:00Z","v":101762,"vw":4.550331},{"c":4.535,"h":4.545,"l":4.53,"n":423,"o":4.545,"t":"2026-10-09T16:00:00Z","v":71199,"vw":4.535132},{"c":4.53,"h":4.55,"l":4.53,"n":487,"o":4.535,"t":"2026-10-09T16:05:00Z","v":123408,"vw":4.53804},{"c":4.535,"h":4.54,"l":4.52,"n":503,"o":4.53,"t":"2026-10-09T16:10:00Z","v":151459,"vw":4.530175},{"c":4.545,"h":4.55,"l":4.53,"n":274,"o":4.535,"t":"2026-10-09T16:15:00Z","v":74347,"vw":4.54281},{"c":4.5407,"h":4.55,"l":4.54,"n":325,"o":4.545,"t":"2026-10-09T16:20:00Z","v":60763,"vw":4.542745},{"c":4.54,"h":4.545,"l":4.54,"n":353,"o":4.54,"t":"2026-10-09T16:25:00Z","v":73464,"vw":4.541342},{"c":4.545,"h":4.55,"l":4.54,"n":421,"o":4.54,"t":"2026-10-09T16:30:00Z","v":92617,"vw":4.546102},{"c":4.54,"h":4.55,"l":4.54,"n":429,"o":4.545,"t":"2026-10-09T16:35:00Z","v":59047,"vw":4.541898},{"c":4.545,"h":4.55,"l":4.53,"n":563,"o":4.54,"t":"2026-10-09T16:40:00Z","v":147566,"vw":4.54048},{"c":4.545,"h":4.55,"l":4.54,"n":177,"o":4.545,"t":"2026-10-09T16:45:00Z","v":21809,"vw":4.543279},{"c":4.535,"h":4.55,"l":4.53,"n":423,"o":4.54,"t":"2026-10-09T16:50:00Z","v":117508,"vw":4.541828},{"c":4.535,"h":4.54,"l":4.53,"n":233,"o":4.5358,"t":"2026-10-09T16:55:00Z","v":63499,"vw":4.537379},{"c":4.5399,"h":4.54,"l":4.53,"n":331,"o":4.535,"t":"2026-10-09T17:00:00Z","v":73552,"vw":4.537735},{"c":4.52,"h":4.537,"l":4.52,"n":379,"o":4.535,"t":"2026-10-09T17:05:00Z","v":110643,"vw":4.525374},{"c":4.5323,"h":4.54,"l":4.515,"n":636,"o":4.52,"t":"2026-10-09T17:10:00Z","v":232821,"vw":4.526411},{"c":4.5399,"h":4.545,"l":4.53,"n":423,"o":4.535,"t":"2026-10-09T17:15:00Z","v":89798,"vw":4.53814},{"c":4.52,"h":4.535,"l":4.52,"n":358,"o":4.535,"t":"2026-10-09T17:20:00Z","v":52719,"vw":4.528849},{"c":4.525,"h":4.53,"l":4.52,"n":319,"o":4.5299,"t":"2026-10-09T17:25:00Z","v":66351,"vw":4.524583},{"c":4.53,"h":4.54,"l":4.52,"n":361,"o":4.52,"t":"2026-10-09T17:30:00Z","v":52100,"vw":4.530331},{"c":4.53,"h":4.54,"l":4.53,"n":280,"o":4.535,"t":"2026-10-09T17:35:00Z","v":26474,"vw":4.5326},{"c":4.53,"h":4.535,"l":4.53,"n":306,"o":4.53,"t":"2026-10-09T17:40:00Z","v":42711,"vw":4.532287},{"c":4.545,"h":4.545,"l":4.53,"n":513,"o":4.535,"t":"2026-10-09T17:45:00Z","v":119737,"vw":4.539449},{"c":4.545,"h":4.55,"l":4.53,"n":473,"o":4.54,"t":"2026-10-09T17:50:00Z","v":240560,"vw":4.544567},{"c":4.54,"h":4.55,"l":4.54,"n":258,"o":4.545,"t":"2026-10-09T17:55:00Z","v":50032,"vw":4.545618},{"c":4.535,"h":4.54,"l":4.53,"n":412,"o":4.54,"t":"2026-10-09T18:00:00Z","v":80664,"vw":4.538314},{"c":4.53,"h":4.54,"l":4.53,"n":212,"o":4.535,"t":"2026-10-09T18:05:00Z","v":35506,"vw":4.533822},{"c":4.53,"h":4.54,"l":4.525,"n":515,"o":4.53,"t":"2026-10-09T18:10:00Z","v":156103,"vw":4.532992},{"c":4.535,"h":4.56,"l":4.53,"n":758,"o":4.5335,"t":"2026-10-09T18:15:00Z","v":348149,"vw":4.543357},{"c":4.535,"h":4.54,"l":4.53,"n":239,"o":4.535,"t":"2026-10-09T18:20:00Z","v":33599,"vw":4.536053},{"c":4.525,"h":4.535,"l":4.525,"n":342,"o":4.535,"t":"2026-10-09T18:25:00Z","v":70697,"vw":4.529456},{"c":4.52,"h":4.535,"l":4.52,"n":395,"o":4.53,"t":"2026-10-09T18:30:00Z","v":75674,"vw":4.530284},{"c":4.53,"h":4.54,"l":4.52,"n":273,"o":4.525,"t":"2026-10-09T18:35:00Z","v":139585,"vw":4.533815},{"c":4.5332,"h":4.535,"l":4.52,"n":435,"o":4.535,"t":"2026-10-09T18:40:00Z","v":137147,"vw":4.528754},{"c":4.565,"h":4.565,"l":4.53,"n":621,"o":4.53,"t":"2026-10-09T18:45:00Z","v":258118,"vw":4.547307},{"c":4.5761,"h":4.59,"l":4.57,"n":430,"o":4.57,"t":"2026-10-09T18:50:00Z","v":193465,"vw":4.577851},{"c":4.575,"h":4.58,"l":4.57,"n":208,"o":4.5783,"t":"2026-10-09T18:55:00Z","v":92344,"vw":4.575452},{"c":4.5799,"h":4.58,"l":4.57,"n":239,"o":4.57,"t":"2026-10-09T19:00:00Z","v":45847,"vw":4.576753},{"c":4.57,"h":4.58,"l":4.57,"n":249,"o":4.57,"t":"2026-10-09T19:05:00Z","v":36570,"vw":4.57301},{"c":4.58,"h":4.59,"l":4.57,"n":484,"o":4.575,"t":"2026-10-09T19:10:00Z","v":122237,"vw":4.578153},{"c":4.58,"h":4.58,"l":4.57,"n":320,"o":4.575,"t":"2026-10-09T19:15:00Z","v":62286,"vw":4.573169},{"c":4.575,"h":4.58,"l":4.57,"n":376,"o":4.575,"t":"2026-10-09T19:20:00Z","v":63840,"vw":4.575179},{"c":4.5688,"h":4.58,"l":4.56,"n":639,"o":4.575,"t":"2026-10-09T19:25:00Z","v":284231,"vw":4.57389},{"c":4.565,"h":4.58,"l":4.56,"n":502,"o":4.565,"t":"2026-10-09T19:30:00Z","v":107056,"vw":4.569943},{"c":4.565,"h":4.57,"l":4.56,"n":435,"o":4.565,"t":"2026-10-09T19:35:00Z","v":81716,"vw":4.567802},{"c":4.595,"h":4.6,"l":4.565,"n":813,"o":4.565,"t":"2026-10-09T19:40:00Z","v":197155,"vw":4.581815},{"c":4.6,"h":4.6,"l":4.59,"n":522,"o":4.595,"t":"2026-10-09T19:45:00Z","v":94181,"vw":4.591893},{"c":4.595,"h":4.6,"l":4.58,"n":1064,"o":4.59,"t":"2026-10-09T19:50:00Z","v":273713,"vw":4.58774},{"c":4.58,"h":4.6,"l":4.58,"n":1986,"o":4.59,"t":"2026-10-09T19:55:00Z","v":529402,"vw":4.592888},{"c":4.58,"h":4.6,"l":4.58,"n":49,"o":4.58,"t":"2026-10-09T20:00:00Z","v":955587,"vw":4.580007},{"c":4.55,"h":4.59,"l":4.5477,"n":5,"o":4.5477,"t":"2026-10-09T20:05:00Z","v":2294,"vw":4.553904},{"c":4.6,"h":4.6,"l":4.6,"n":3,"o":4.6,"t":"2026-10-09T20:10:00Z","v":105,"vw":4.6},{"c":4.57,"h":4.6,"l":4.57,"n":10,"o":4.6,"t":"2026-10-09T20:15:00Z","v":1001,"vw":4.577924},{"c":4.5742,"h":4.59,"l":4.57,"n":7,"o":4.57,"t":"2026-10-09T20:20:00Z","v":1993,"vw":4.571754},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-10-09T20:25:00Z","v":540,"vw":4.58},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-09T20:30:00Z","v":900,"vw":4.57},{"c":4.57,"h":4.57,"l":4.57,"n":2,"o":4.57,"t":"2026-10-09T20:40:00Z","v":302,"vw":4.57},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-09T20:50:00Z","v":218,"vw":4.59},{"c":4.57,"h":4.58,"l":4.57,"n":7,"o":4.58,"t":"2026-10-09T21:05:00Z","v":1107,"vw":4.576964},{"c":4.58,"h":4.58,"l":4.57,"n":7,"o":4.5701,"t":"2026-10-09T21:10:00Z","v":3744,"vw":4.571095},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-09T21:15:00Z","v":1000,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-09T21:20:00Z","v":1167,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":1,"o":4.59,"t":"2026-10-09T21:25:00Z","v":100,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-09T21:30:00Z","v":382,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-09T21:50:00Z","v":100,"vw":4.58},{"c":4.5955,"h":4.5955,"l":4.5734,"n":4,"o":4.5734,"t":"2026-10-09T21:55:00Z","v":1803,"vw":4.591761},{"c":4.5977,"h":4.5977,"l":4.5977,"n":3,"o":4.5977,"t":"2026-10-09T22:00:00Z","v":187,"vw":4.5977},{"c":4.5999,"h":4.5999,"l":4.58,"n":10,"o":4.597,"t":"2026-10-09T22:05:00Z","v":2282,"vw":4.597571},{"c":4.5976,"h":4.5976,"l":4.5976,"n":2,"o":4.5976,"t":"2026-10-09T22:10:00Z","v":1001,"vw":4.5976},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-09T22:50:00Z","v":1200,"vw":4.57},{"c":4.6,"h":4.6,"l":4.59,"n":3,"o":4.59,"t":"2026-10-09T23:00:00Z","v":1200,"vw":4.591669},{"c":4.585,"h":4.585,"l":4.585,"n":2,"o":4.585,"t":"2026-10-09T23:05:00Z","v":250,"vw":4.585},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-09T23:10:00Z","v":100,"vw":4.57},{"c":4.59,"h":4.59,"l":4.5708,"n":5,"o":4.5708,"t":"2026-10-09T23:20:00Z","v":1022,"vw":4.587161},{"c":4.59,"h":4.59,"l":4.57,"n":2,"o":4.57,"t":"2026-10-09T23:25:00Z","v":250,"vw":4.582},{"c":4.57,"h":4.5893,"l":4.57,"n":11,"o":4.5891,"t":"2026-10-09T23:30:00Z","v":363,"vw":4.5837},{"c":4.589,"h":4.59,"l":4.589,"n":8,"o":4.59,"t":"2026-10-09T23:35:00Z","v":1220,"vw":4.589834},{"c":4.56,"h":4.58,"l":4.56,"n":13,"o":4.5704,"t":"2026-10-09T23:40:00Z","v":75043,"vw":4.566918},{"c":4.5895,"h":4.5895,"l":4.56,"n":3,"o":4.56,"t":"2026-10-09T23:45:00Z","v":306,"vw":4.574508},{"c":4.5706,"h":4.5706,"l":4.56,"n":8,"o":4.56,"t":"2026-10-09T23:55:00Z","v":77183,"vw":4.563449},{"c":4.58,"h":4.61,"l":4.57,"n":102,"o":4.6,"t":"2026-10-12T08:00:00Z","v":25755,"vw":4.585887},{"c":4.59,"h":4.59,"l":4.59,"n":16,"o":4.59,"t":"2026-10-12T08:05:00Z","v":1505,"vw":4.59},{"c":4.5947,"h":4.5947,"l":4.5947,"n":2,"o":4.5947,"t":"2026-10-12T08:10:00Z","v":310,"vw":4.5947},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-10-12T08:15:00Z","v":480,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":3,"o":4.59,"t":"2026-10-12T08:20:00Z","v":203,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":7,"o":4.59,"t":"2026-10-12T08:30:00Z","v":3380,"vw":4.59},{"c":4.58,"h":4.58,"l":4.58,"n":10,"o":4.58,"t":"2026-10-12T08:35:00Z","v":919,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-12T08:45:00Z","v":227,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":6,"o":4.58,"t":"2026-10-12T09:20:00Z","v":729,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":9,"o":4.58,"t":"2026-10-12T09:25:00Z","v":584,"vw":4.58},{"c":4.58,"h":4.585,"l":4.58,"n":2,"o":4.585,"t":"2026-10-12T09:40:00Z","v":256,"vw":4.583047},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-12T09:45:00Z","v":100,"vw":4.58},{"c":4.5897,"h":4.5897,"l":4.58,"n":3,"o":4.58,"t":"2026-10-12T10:05:00Z","v":703,"vw":4.58485},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-12T10:25:00Z","v":100,"vw":4.58},{"c":4.56,"h":4.58,"l":4.56,"n":35,"o":4.565,"t":"2026-10-12T11:00:00Z","v":3252,"vw":4.564942},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-12T11:05:00Z","v":2135,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-12T11:10:00Z","v":1000,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":3,"o":4.56,"t":"2026-10-12T11:15:00Z","v":223,"vw":4.56},{"c":4.555,"h":4.58,"l":4.5548,"n":26,"o":4.56,"t":"2026-10-12T11:20:00Z","v":5824,"vw":4.565265},{"c":4.5548,"h":4.5557,"l":4.5548,"n":3,"o":4.5557,"t":"2026-10-12T11:25:00Z","v":1674,"vw":4.555642},{"c":4.58,"h":4.58,"l":4.5627,"n":8,"o":4.5627,"t":"2026-10-12T11:35:00Z","v":3655,"vw":4.569943},{"c":4.57,"h":4.5731,"l":4.57,"n":6,"o":4.5731,"t":"2026-10-12T12:00:00Z","v":2459,"vw":4.572638},{"c":4.5623,"h":4.575,"l":4.56,"n":10,"o":4.575,"t":"2026-10-12T12:05:00Z","v":1475,"vw":4.569988},{"c":4.5838,"h":4.59,"l":4.56,"n":30,"o":4.56,"t":"2026-10-12T12:10:00Z","v":4218,"vw":4.573997},{"c":4.5838,"h":4.5838,"l":4.5838,"n":8,"o":4.5838,"t":"2026-10-12T12:15:00Z","v":1082,"vw":4.5838},{"c":4.5705,"h":4.5705,"l":4.5705,"n":2,"o":4.5705,"t":"2026-10-12T12:20:00Z","v":515,"vw":4.5705},{"c":4.5716,"h":4.5716,"l":4.5716,"n":2,"o":4.5716,"t":"2026-10-12T12:25:00Z","v":105,"vw":4.5716},{"c":4.57,"h":4.57,"l":4.57,"n":5,"o":4.57,"t":"2026-10-12T12:30:00Z","v":661,"vw":4.57},{"c":4.56,"h":4.5817,"l":4.56,"n":3,"o":4.5817,"t":"2026-10-12T12:40:00Z","v":307,"vw":4.570922},{"c":4.5643,"h":4.5643,"l":4.5643,"n":3,"o":4.5643,"t":"2026-10-12T12:45:00Z","v":1006,"vw":4.5643},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-12T13:05:00Z","v":100,"vw":4.56},{"c":4.5533,"h":4.59,"l":4.5533,"n":18,"o":4.59,"t":"2026-10-12T13:15:00Z","v":706,"vw":4.567767},{"c":4.56,"h":4.56,"l":4.56,"n":2,"o":4.56,"t":"2026-10-12T13:20:00Z","v":102,"vw":4.56},{"c":4.63,"h":4.63,"l":4.54,"n":76,"o":4.55,"t":"2026-10-12T13:25:00Z","v":5972,"vw":4.545937},{"c":4.5,"h":4.55,"l":4.465,"n":955,"o":4.55,"t":"2026-10-12T13:30:00Z","v":383626,"vw":4.513033},{"c":4.525,"h":4.535,"l":4.5,"n":461,"o":4.5,"t":"2026-10-12T13:35:00Z","v":184823,"vw":4.522576},{"c":4.515,"h":4.53,"l":4.5,"n":443,"o":4.5299,"t":"2026-10-12T13:40:00Z","v":98331,"vw":4.516538},{"c":4.4699,"h":4.515,"l":4.46,"n":542,"o":4.515,"t":"2026-10-12T13:45:00Z","v":227885,"vw":4.49289},{"c":4.4501,"h":4.47,"l":4.45,"n":353,"o":4.4695,"t":"2026-10-12T13:50:00Z","v":187716,"vw":4.4589},{"c":4.4401,"h":4.46,"l":4.44,"n":391,"o":4.45,"t":"2026-10-12T13:55:00Z","v":67040,"vw":4.449632},{"c":4.39,"h":4.44,"l":4.39,"n":1002,"o":4.44,"t":"2026-10-12T14:00:00Z","v":341085,"vw":4.408201},{"c":4.395,"h":4.3999,"l":4.38,"n":524,"o":4.39,"t":"2026-10-12T14:05:00Z","v":163728,"vw":4.387666},{"c":4.415,"h":4.42,"l":4.39,"n":448,"o":4.3985,"t":"2026-10-12T14:10:00Z","v":161672,"vw":4.40515},{"c":4.3799,"h":4.4199,"l":4.37,"n":553,"o":4.4177,"t":"2026-10-12T14:15:00Z","v":227222,"vw":4.388204},{"c":4.375,"h":4.39,"l":4.37,"n":372,"o":4.3799,"t":"2026-10-12T14:20:00Z","v":99715,"vw":4.379287},{"c":4.37,"h":4.38,"l":4.365,"n":488,"o":4.375,"t":"2026-10-12T14:25:00Z","v":128827,"vw":4.371799},{"c":4.365,"h":4.37,"l":4.36,"n":356,"o":4.3674,"t":"2026-10-12T14:30:00Z","v":117431,"vw":4.363064},{"c":4.355,"h":4.37,"l":4.35,"n":470,"o":4.365,"t":"2026-10-12T14:35:00Z","v":216418,"vw":4.361494},{"c":4.355,"h":4.37,"l":4.35,"n":546,"o":4.355,"t":"2026-10-12T14:40:00Z","v":153231,"vw":4.359216},{"c":4.3514,"h":4.36,"l":4.35,"n":407,"o":4.355,"t":"2026-10-12T14:45:00Z","v":106167,"vw":4.353876},{"c":4.365,"h":4.365,"l":4.35,"n":600,"o":4.35,"t":"2026-10-12T14:50:00Z","v":213043,"vw":4.3583},{"c":4.365,"h":4.37,"l":4.36,"n":270,"o":4.3698,"t":"2026-10-12T14:55:00Z","v":158428,"vw":4.367381},{"c":4.375,"h":4.38,"l":4.345,"n":1118,"o":4.365,"t":"2026-10-12T15:00:00Z","v":397171,"vw":4.359654},{"c":4.37,"h":4.38,"l":4.37,"n":472,"o":4.375,"t":"2026-10-12T15:05:00Z","v":171011,"vw":4.374468},{"c":4.355,"h":4.375,"l":4.355,"n":523,"o":4.3701,"t":"2026-10-12T15:10:00Z","v":104813,"vw":4.364705},{"c":4.34,"h":4.36,"l":4.34,"n":380,"o":4.355,"t":"2026-10-12T15:15:00Z","v":110767,"vw":4.34951},{"c":4.345,"h":4.35,"l":4.335,"n":848,"o":4.345,"t":"2026-10-12T15:20:00Z","v":415221,"vw":4.340557},{"c":4.345,"h":4.35,"l":4.34,"n":280,"o":4.347,"t":"2026-10-12T15:25:00Z","v":105578,"vw":4.346012},{"c":4.345,"h":4.35,"l":4.34,"n":367,"o":4.34,"t":"2026-10-12T15:30:00Z","v":57851,"vw":4.343411},{"c":4.335,"h":4.3499,"l":4.33,"n":438,"o":4.345,"t":"2026-10-12T15:35:00Z","v":156368,"vw":4.339326},{"c":4.32,"h":4.34,"l":4.32,"n":510,"o":4.335,"t":"2026-10-12T15:40:00Z","v":199462,"vw":4.331094},{"c":4.31,"h":4.33,"l":4.31,"n":551,"o":4.3299,"t":"2026-10-12T15:45:00Z","v":181650,"vw":4.321143},{"c":4.31,"h":4.32,"l":4.31,"n":497,"o":4.315,"t":"2026-10-12T15:50:00Z","v":127203,"vw":4.31248},{"c":4.315,"h":4.33,"l":4.31,"n":592,"o":4.31,"t":"2026-10-12T15:55:00Z","v":184699,"vw":4.319948},{"c":4.315,"h":4.32,"l":4.31,"n":301,"o":4.315,"t":"2026-10-12T16:00:00Z","v":71785,"vw":4.316503},{"c":4.325,"h":4.33,"l":4.31,"n":555,"o":4.315,"t":"2026-10-12T16:05:00Z","v":245608,"vw":4.323031},{"c":4.3299,"h":4.33,"l":4.32,"n":263,"o":4.325,"t":"2026-10-12T16:10:00Z","v":71787,"vw":4.32341},{"c":4.315,"h":4.33,"l":4.31,"n":363,"o":4.3268,"t":"2026-10-12T16:15:00Z","v":67333,"vw":4.322421},{"c":4.315,"h":4.32,"l":4.31,"n":348,"o":4.3199,"t":"2026-10-12T16:20:00Z","v":96978,"vw":4.313042},{"c":4.315,"h":4.32,"l":4.31,"n":325,"o":4.315,"t":"2026-10-12T16:25:00Z","v":50416,"vw":4.316355},{"c":4.325,"h":4.33,"l":4.31,"n":502,"o":4.315,"t":"2026-10-12T16:30:00Z","v":132249,"vw":4.320372},{"c":4.322,"h":4.33,"l":4.32,"n":199,"o":4.32,"t":"2026-10-12T16:35:00Z","v":48823,"vw":4.324311},{"c":4.315,"h":4.33,"l":4.31,"n":334,"o":4.3221,"t":"2026-10-12T16:40:00Z","v":89375,"vw":4.319934},{"c":4.3077,"h":4.3199,"l":4.3,"n":521,"o":4.31,"t":"2026-10-12T16:45:00Z","v":118588,"vw":4.307067},{"c":4.3,"h":4.3067,"l":4.29,"n":703,"o":4.3067,"t":"2026-10-12T16:50:00Z","v":185500,"vw":4.297258},{"c":4.295,"h":4.3,"l":4.29,"n":821,"o":4.2961,"t":"2026-10-12T16:55:00Z","v":150037,"vw":4.294502},{"c":4.29,"h":4.3,"l":4.29,"n":463,"o":4.299,"t":"2026-10-12T17:00:00Z","v":91210,"vw":4.2939},{"c":4.305,"h":4.31,"l":4.29,"n":489,"o":4.29,"t":"2026-10-12T17:05:00Z","v":165150,"vw":4.300192},{"c":4.305,"h":4.32,"l":4.3,"n":362,"o":4.3099,"t":"2026-10-12T17:10:00Z","v":79970,"vw":4.308709},{"c":4.3,"h":4.31,"l":4.3,"n":385,"o":4.3068,"t":"2026-10-12T17:15:00Z","v":63195,"vw":4.303666},{"c":4.3,"h":4.31,"l":4.3,"n":349,"o":4.3,"t":"2026-10-12T17:20:00Z","v":58815,"vw":4.304098},{"c":4.3,"h":4.31,"l":4.3,"n":350,"o":4.3,"t":"2026-10-12T17:25:00Z","v":53965,"vw":4.302378},{"c":4.3,"h":4.31,"l":4.29,"n":597,"o":4.3,"t":"2026-10-12T17:30:00Z","v":222036,"vw":4.2997},{"c":4.305,"h":4.305,"l":4.29,"n":350,"o":4.295,"t":"2026-10-12T17:35:00Z","v":93045,"vw":4.298148},{"c":4.295,"h":4.31,"l":4.29,"n":241,"o":4.305,"t":"2026-10-12T17:40:00Z","v":52526,"vw":4.296327},{"c":4.295,"h":4.3,"l":4.28,"n":405,"o":4.3,"t":"2026-10-12T17:45:00Z","v":124936,"vw":4.291287},{"c":4.29,"h":4.3,"l":4.28,"n":514,"o":4.29,"t":"2026-10-12T17:50:00Z","v":79137,"vw":4.286364},{"c":4.285,"h":4.29,"l":4.28,"n":306,"o":4.285,"t":"2026-10-12T17:55:00Z","v":47137,"vw":4.282857},{"c":4.28,"h":4.29,"l":4.28,"n":391,"o":4.28,"t":"2026-10-12T18:00:00Z","v":51187,"vw":4.283662},{"c":4.285,"h":4.29,"l":4.28,"n":326,"o":4.28,"t":"2026-10-12T18:05:00Z","v":171993,"vw":4.285397},{"c":4.275,"h":4.29,"l":4.27,"n":860,"o":4.2829,"t":"2026-10-12T18:10:00Z","v":390889,"vw":4.278775},{"c":4.275,"h":4.28,"l":4.27,"n":226,"o":4.275,"t":"2026-10-12T18:15:00Z","v":48058,"vw":4.273817},{"c":4.275,"h":4.28,"l":4.27,"n":289,"o":4.275,"t":"2026-10-12T18:20:00Z","v":69241,"vw":4.275586},{"c":4.27,"h":4.28,"l":4.27,"n":366,"o":4.275,"t":"2026-10-12T18:25:00Z","v":100954,"vw":4.271935},{"c":4.27,"h":4.2799,"l":4.26,"n":703,"o":4.275,"t":"2026-10-12T18:30:00Z","v":198169,"vw":4.268749},{"c":4.29,"h":4.29,"l":4.27,"n":407,"o":4.275,"t":"2026-10-12T18:35:00Z","v":116003,"vw":4.279551},{"c":4.28,"h":4.29,"l":4.28,"n":207,"o":4.29,"t":"2026-10-12T18:40:00Z","v":40596,"vw":4.285792},{"c":4.27,"h":4.29,"l":4.27,"n":336,"o":4.28,"t":"2026-10-12T18:45:00Z","v":87714,"vw":4.279547},{"c":4.2869,"h":4.29,"l":4.27,"n":438,"o":4.275,"t":"2026-10-12T18:50:00Z","v":154740,"vw":4.278975},{"c":4.28,"h":4.29,"l":4.28,"n":233,"o":4.285,"t":"2026-10-12T18:55:00Z","v":51437,"vw":4.282613},{"c":4.285,"h":4.29,"l":4.28,"n":365,"o":4.28,"t":"2026-10-12T19:00:00Z","v":73429,"vw":4.285484},{"c":4.27,"h":4.29,"l":4.27,"n":480,"o":4.28,"t":"2026-10-12T19:05:00Z","v":89774,"vw":4.280349},{"c":4.265,"h":4.28,"l":4.26,"n":425,"o":4.2724,"t":"2026-10-12T19:10:00Z","v":139458,"vw":4.269972},{"c":4.27,"h":4.28,"l":4.26,"n":715,"o":4.27,"t":"2026-10-12T19:15:00Z","v":332148,"vw":4.268475},{"c":4.275,"h":4.28,"l":4.27,"n":302,"o":4.275,"t":"2026-10-12T19:20:00Z","v":58268,"vw":4.2737},{"c":4.26,"h":4.28,"l":4.26,"n":448,"o":4.275,"t":"2026-10-12T19:25:00Z","v":140988,"vw":4.268425},{"c":4.28,"h":4.28,"l":4.26,"n":584,"o":4.265,"t":"2026-10-12T19:30:00Z","v":159825,"vw":4.269071},{"c":4.28,"h":4.29,"l":4.27,"n":692,"o":4.275,"t":"2026-10-12T19:35:00Z","v":219160,"vw":4.279108},{"c":4.275,"h":4.29,"l":4.27,"n":506,"o":4.285,"t":"2026-10-12T19:40:00Z","v":151705,"vw":4.274309},{"c":4.275,"h":4.28,"l":4.26,"n":919,"o":4.272,"t":"2026-10-12T19:45:00Z","v":285729,"vw":4.270699},{"c":4.27,"h":4.28,"l":4.27,"n":921,"o":4.275,"t":"2026-10-12T19:50:00Z","v":354161,"vw":4.271158},{"c":4.28,"h":4.28,"l":4.26,"n":3252,"o":4.27,"t":"2026-10-12T19:55:00Z","v":824392,"vw":4.270822},{"c":4.29,"h":4.29,"l":4.27,"n":50,"o":4.27,"t":"2026-10-12T20:00:00Z","v":1334363,"vw":4.270061},{"c":4.29,"h":4.29,"l":4.27,"n":7,"o":4.2896,"t":"2026-10-12T20:05:00Z","v":1712,"vw":4.288595},{"c":4.29,"h":4.29,"l":4.2887,"n":17,"o":4.29,"t":"2026-10-12T20:10:00Z","v":2506,"vw":4.289679},{"c":4.2715,"h":4.28,"l":4.27,"n":16,"o":4.28,"t":"2026-10-12T20:15:00Z","v":12356,"vw":4.272203},{"c":4.28,"h":4.28,"l":4.27,"n":6,"o":4.27,"t":"2026-10-12T20:20:00Z","v":2460,"vw":4.270833},{"c":4.2782,"h":4.279,"l":4.2782,"n":4,"o":4.279,"t":"2026-10-12T20:25:00Z","v":779,"vw":4.278733},{"c":4.2787,"h":4.2795,"l":4.2787,"n":5,"o":4.2795,"t":"2026-10-12T20:30:00Z","v":257,"vw":4.27902},{"c":4.28,"h":4.28,"l":4.27,"n":20,"o":4.2789,"t":"2026-10-12T20:35:00Z","v":137810,"vw":4.27682},{"c":4.27,"h":4.28,"l":4.27,"n":10,"o":4.28,"t":"2026-10-12T20:45:00Z","v":2402,"vw":4.275068},{"c":4.29,"h":4.29,"l":4.28,"n":19,"o":4.28,"t":"2026-10-12T20:50:00Z","v":6210,"vw":4.282293},{"c":4.28,"h":4.2898,"l":4.28,"n":8,"o":4.2898,"t":"2026-10-12T20:55:00Z","v":713,"vw":4.288167},{"c":4.29,"h":4.29,"l":4.2734,"n":10,"o":4.2734,"t":"2026-10-12T21:00:00Z","v":5109,"vw":4.278933},{"c":4.2899,"h":4.29,"l":4.28,"n":17,"o":4.28,"t":"2026-10-12T21:05:00Z","v":6309,"vw":4.28851},{"c":4.2899,"h":4.2899,"l":4.2899,"n":6,"o":4.2899,"t":"2026-10-12T21:10:00Z","v":1017,"vw":4.2899},{"c":4.2815,"h":4.2895,"l":4.28,"n":4,"o":4.2895,"t":"2026-10-12T21:15:00Z","v":2103,"vw":4.281165},{"c":4.2969,"h":4.2969,"l":4.2898,"n":6,"o":4.2898,"t":"2026-10-12T21:20:00Z","v":1222,"vw":4.296255},{"c":4.28,"h":4.28,"l":4.28,"n":5,"o":4.28,"t":"2026-10-12T21:25:00Z","v":559,"vw":4.28},{"c":4.2898,"h":4.2898,"l":4.2898,"n":2,"o":4.2898,"t":"2026-10-12T21:30:00Z","v":310,"vw":4.2898},{"c":4.2899,"h":4.29,"l":4.2899,"n":6,"o":4.29,"t":"2026-10-12T21:35:00Z","v":730,"vw":4.289929},{"c":4.2895,"h":4.2895,"l":4.2895,"n":1,"o":4.2895,"t":"2026-10-12T21:40:00Z","v":100,"vw":4.2895},{"c":4.29,"h":4.29,"l":4.29,"n":3,"o":4.29,"t":"2026-10-12T21:50:00Z","v":120,"vw":4.29},{"c":4.29,"h":4.29,"l":4.2888,"n":2,"o":4.2888,"t":"2026-10-12T21:55:00Z","v":500,"vw":4.28904},{"c":4.2887,"h":4.2888,"l":4.2887,"n":7,"o":4.2888,"t":"2026-10-12T22:00:00Z","v":604,"vw":4.28878},{"c":4.28,"h":4.29,"l":4.28,"n":10,"o":4.29,"t":"2026-10-12T22:10:00Z","v":518,"vw":4.283021},{"c":4.29,"h":4.29,"l":4.28,"n":7,"o":4.29,"t":"2026-10-12T22:15:00Z","v":2027,"vw":4.288001},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-10-12T22:20:00Z","v":126,"vw":4.29},{"c":4.2897,"h":4.29,"l":4.28,"n":9,"o":4.2803,"t":"2026-10-12T22:30:00Z","v":1880,"vw":4.284419},{"c":4.28,"h":4.282,"l":4.27,"n":50,"o":4.28,"t":"2026-10-12T22:35:00Z","v":11583,"vw":4.279195},{"c":4.2786,"h":4.2786,"l":4.2786,"n":2,"o":4.2786,"t":"2026-10-12T22:40:00Z","v":515,"vw":4.2786},{"c":4.2795,"h":4.28,"l":4.275,"n":7,"o":4.2785,"t":"2026-10-12T22:50:00Z","v":1978,"vw":4.279094},{"c":4.2702,"h":4.28,"l":4.2702,"n":4,"o":4.28,"t":"2026-10-12T22:55:00Z","v":2106,"vw":4.270667},{"c":4.2724,"h":4.2797,"l":4.2724,"n":3,"o":4.2797,"t":"2026-10-12T23:00:00Z","v":303,"vw":4.274833},{"c":4.28,"h":4.28,"l":4.2785,"n":5,"o":4.2785,"t":"2026-10-12T23:05:00Z","v":806,"vw":4.279143},{"c":4.2799,"h":4.2799,"l":4.2786,"n":3,"o":4.2786,"t":"2026-10-12T23:10:00Z","v":313,"vw":4.279433},{"c":4.2786,"h":4.28,"l":4.2786,"n":8,"o":4.28,"t":"2026-10-12T23:15:00Z","v":1079,"vw":4.278821},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-12T23:20:00Z","v":3000,"vw":4.27},{"c":4.2706,"h":4.2706,"l":4.2706,"n":1,"o":4.2706,"t":"2026-10-12T23:25:00Z","v":5000,"vw":4.2706},{"c":4.2703,"h":4.2785,"l":4.27,"n":4,"o":4.27,"t":"2026-10-12T23:30:00Z","v":5351,"vw":4.276693},{"c":4.28,"h":4.28,"l":4.27,"n":11,"o":4.2724,"t":"2026-10-12T23:35:00Z","v":15305,"vw":4.278576},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-12T23:40:00Z","v":1000,"vw":4.27},{"c":4.27,"h":4.2799,"l":4.27,"n":3,"o":4.2799,"t":"2026-10-12T23:45:00Z","v":4155,"vw":4.273577},{"c":4.271,"h":4.2787,"l":4.27,"n":19,"o":4.27,"t":"2026-10-12T23:50:00Z","v":2259,"vw":4.2744},{"c":4.275,"h":4.28,"l":4.2701,"n":9,"o":4.2721,"t":"2026-10-12T23:55:00Z","v":10520,"vw":4.272865},{"c":4.24,"h":4.27,"l":4.23,"n":376,"o":4.26,"t":"2026-10-13T08:00:00Z","v":52374,"vw":4.253533},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T08:15:00Z","v":530,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-10-13T08:20:00Z","v":367,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":2,"o":4.27,"t":"2026-10-13T08:35:00Z","v":127,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":3,"o":4.27,"t":"2026-10-13T08:40:00Z","v":695,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T08:55:00Z","v":400,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T09:00:00Z","v":201,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":7,"o":4.27,"t":"2026-10-13T09:10:00Z","v":672,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":7,"o":4.27,"t":"2026-10-13T09:15:00Z","v":850,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-13T09:35:00Z","v":100,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":15,"o":4.26,"t":"2026-10-13T09:50:00Z","v":1006,"vw":4.26},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-10-13T09:55:00Z","v":100,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":13,"o":4.25,"t":"2026-10-13T10:00:00Z","v":623,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T10:40:00Z","v":141,"vw":4.26},{"c":4.2404,"h":4.265,"l":4.24,"n":80,"o":4.26,"t":"2026-10-13T11:00:00Z","v":6572,"vw":4.250083},{"c":4.239,"h":4.24,"l":4.2303,"n":11,"o":4.2399,"t":"2026-10-13T11:05:00Z","v":2057,"vw":4.234528},{"c":4.2399,"h":4.24,"l":4.235,"n":7,"o":4.24,"t":"2026-10-13T11:10:00Z","v":1205,"vw":4.238317},{"c":4.24,"h":4.24,"l":4.2315,"n":8,"o":4.2315,"t":"2026-10-13T11:15:00Z","v":2437,"vw":4.232292},{"c":4.24,"h":4.24,"l":4.23,"n":29,"o":4.2303,"t":"2026-10-13T11:20:00Z","v":2589,"vw":4.234835},{"c":4.23,"h":4.24,"l":4.23,"n":13,"o":4.23,"t":"2026-10-13T11:25:00Z","v":1718,"vw":4.233157},{"c":4.2303,"h":4.24,"l":4.2302,"n":7,"o":4.24,"t":"2026-10-13T11:30:00Z","v":1641,"vw":4.232295},{"c":4.2315,"h":4.232,"l":4.2315,"n":10,"o":4.232,"t":"2026-10-13T11:35:00Z","v":1559,"vw":4.231667},{"c":4.232,"h":4.24,"l":4.23,"n":9,"o":4.23,"t":"2026-10-13T11:40:00Z","v":5325,"vw":4.235005},{"c":4.2399,"h":4.24,"l":4.23,"n":4,"o":4.24,"t":"2026-10-13T11:45:00Z","v":725,"vw":4.235145},{"c":4.24,"h":4.24,"l":4.2399,"n":4,"o":4.24,"t":"2026-10-13T11:50:00Z","v":546,"vw":4.239962},{"c":4.2301,"h":4.2301,"l":4.23,"n":7,"o":4.23,"t":"2026-10-13T11:55:00Z","v":12021,"vw":4.230092},{"c":4.215,"h":4.23,"l":4.215,"n":61,"o":4.23,"t":"2026-10-13T12:00:00Z","v":15073,"vw":4.221841},{"c":4.2165,"h":4.23,"l":4.21,"n":27,"o":4.21,"t":"2026-10-13T12:05:00Z","v":14788,"vw":4.216171},{"c":4.225,"h":4.225,"l":4.225,"n":2,"o":4.225,"t":"2026-10-13T12:10:00Z","v":300,"vw":4.225},{"c":4.23,"h":4.23,"l":4.225,"n":5,"o":4.225,"t":"2026-10-13T12:15:00Z","v":546,"vw":4.228},{"c":4.2107,"h":4.24,"l":4.21,"n":16,"o":4.2354,"t":"2026-10-13T12:20:00Z","v":19221,"vw":4.223168},{"c":4.23,"h":4.24,"l":4.22,"n":11,"o":4.22,"t":"2026-10-13T12:25:00Z","v":8381,"vw":4.224318},{"c":4.2203,"h":4.2203,"l":4.2203,"n":3,"o":4.2203,"t":"2026-10-13T12:30:00Z","v":4022,"vw":4.2203},{"c":4.22,"h":4.23,"l":4.22,"n":9,"o":4.23,"t":"2026-10-13T12:35:00Z","v":2190,"vw":4.227059},{"c":4.21,"h":4.2115,"l":4.19,"n":234,"o":4.2115,"t":"2026-10-13T12:40:00Z","v":35691,"vw":4.200367},{"c":4.2,"h":4.2085,"l":4.2,"n":5,"o":4.2085,"t":"2026-10-13T12:45:00Z","v":614,"vw":4.204857},{"c":4.21,"h":4.21,"l":4.2,"n":21,"o":4.2015,"t":"2026-10-13T12:50:00Z","v":11319,"vw":4.203435},{"c":4.202,"h":4.2099,"l":4.19,"n":35,"o":4.2,"t":"2026-10-13T12:55:00Z","v":9018,"vw":4.200663},{"c":4.2,"h":4.2,"l":4.19,"n":54,"o":4.2,"t":"2026-10-13T13:00:00Z","v":21022,"vw":4.197014},{"c":4.1999,"h":4.2,"l":4.19,"n":57,"o":4.1997,"t":"2026-10-13T13:05:00Z","v":25372,"vw":4.19294},{"c":4.1915,"h":4.2,"l":4.19,"n":22,"o":4.19,"t":"2026-10-13T13:10:00Z","v":20024,"vw":4.193075},{"c":4.2,"h":4.2,"l":4.2,"n":9,"o":4.2,"t":"2026-10-13T13:15:00Z","v":1244,"vw":4.2},{"c":4.1999,"h":4.2,"l":4.1903,"n":19,"o":4.2,"t":"2026-10-13T13:20:00Z","v":5902,"vw":4.191271},{"c":4.185,"h":4.2,"l":4.17,"n":176,"o":4.2,"t":"2026-10-13T13:25:00Z","v":32293,"vw":4.191037},{"c":4.17,"h":4.205,"l":4.15,"n":1221,"o":4.18,"t":"2026-10-13T13:30:00Z","v":588069,"vw":4.183699},{"c":4.215,"h":4.22,"l":4.16,"n":713,"o":4.171,"t":"2026-10-13T13:35:00Z","v":338023,"vw":4.193257},{"c":4.235,"h":4.2399,"l":4.21,"n":512,"o":4.22,"t":"2026-10-13T13:40:00Z","v":181385,"vw":4.222121},{"c":4.21,"h":4.25,"l":4.21,"n":469,"o":4.24,"t":"2026-10-13T13:45:00Z","v":103486,"vw":4.234771},{"c":4.21,"h":4.22,"l":4.2,"n":447,"o":4.215,"t":"2026-10-13T13:50:00Z","v":109621,"vw":4.209797},{"c":4.19,"h":4.22,"l":4.18,"n":533,"o":4.215,"t":"2026-10-13T13:55:00Z","v":127535,"vw":4.193274},{"c":4.185,"h":4.1972,"l":4.18,"n":467,"o":4.195,"t":"2026-10-13T14:00:00Z","v":170381,"vw":4.185986},{"c":4.175,"h":4.18,"l":4.16,"n":601,"o":4.18,"t":"2026-10-13T14:05:00Z","v":164637,"vw":4.1723},{"c":4.185,"h":4.2,"l":4.17,"n":453,"o":4.175,"t":"2026-10-13T14:10:00Z","v":161812,"vw":4.185157},{"c":4.1899,"h":4.19,"l":4.18,"n":431,"o":4.1899,"t":"2026-10-13T14:15:00Z","v":170527,"vw":4.186052},{"c":4.18,"h":4.19,"l":4.18,"n":473,"o":4.18,"t":"2026-10-13T14:20:00Z","v":285343,"vw":4.184524},{"c":4.17,"h":4.1899,"l":4.17,"n":434,"o":4.185,"t":"2026-10-13T14:25:00Z","v":80943,"vw":4.178467},{"c":4.16,"h":4.18,"l":4.16,"n":396,"o":4.17,"t":"2026-10-13T14:30:00Z","v":82484,"vw":4.166911},{"c":4.16,"h":4.17,"l":4.16,"n":424,"o":4.16,"t":"2026-10-13T14:35:00Z","v":98853,"vw":4.164375},{"c":4.165,"h":4.175,"l":4.15,"n":675,"o":4.16,"t":"2026-10-13T14:40:00Z","v":291774,"vw":4.158612},{"c":4.1501,"h":4.17,"l":4.15,"n":413,"o":4.165,"t":"2026-10-13T14:45:00Z","v":108641,"vw":4.15883},{"c":4.14,"h":4.1599,"l":4.14,"n":759,"o":4.155,"t":"2026-10-13T14:50:00Z","v":235517,"vw":4.147856},{"c":4.15,"h":4.16,"l":4.14,"n":393,"o":4.14,"t":"2026-10-13T14:55:00Z","v":51069,"vw":4.152016},{"c":4.16,"h":4.16,"l":4.15,"n":405,"o":4.1501,"t":"2026-10-13T15:00:00Z","v":67186,"vw":4.154394},{"c":4.165,"h":4.17,"l":4.15,"n":468,"o":4.155,"t":"2026-10-13T15:05:00Z","v":85783,"vw":4.16201},{"c":4.175,"h":4.18,"l":4.16,"n":453,"o":4.165,"t":"2026-10-13T15:10:00Z","v":150998,"vw":4.17042},{"c":4.175,"h":4.18,"l":4.17,"n":349,"o":4.175,"t":"2026-10-13T15:15:00Z","v":26063,"vw":4.175682},{"c":4.175,"h":4.18,"l":4.17,"n":363,"o":4.175,"t":"2026-10-13T15:20:00Z","v":59788,"vw":4.171669},{"c":4.175,"h":4.18,"l":4.17,"n":376,"o":4.175,"t":"2026-10-13T15:25:00Z","v":60468,"vw":4.173041},{"c":4.18,"h":4.1899,"l":4.17,"n":541,"o":4.17,"t":"2026-10-13T15:30:00Z","v":64302,"vw":4.178324},{"c":4.175,"h":4.18,"l":4.17,"n":449,"o":4.1799,"t":"2026-10-13T15:35:00Z","v":208095,"vw":4.178595},{"c":4.16,"h":4.1762,"l":4.16,"n":471,"o":4.175,"t":"2026-10-13T15:40:00Z","v":118918,"vw":4.166484},{"c":4.1537,"h":4.16,"l":4.15,"n":315,"o":4.16,"t":"2026-10-13T15:45:00Z","v":88488,"vw":4.155642},{"c":4.165,"h":4.17,"l":4.15,"n":427,"o":4.15,"t":"2026-10-13T15:50:00Z","v":86945,"vw":4.159204},{"c":4.165,"h":4.17,"l":4.16,"n":257,"o":4.165,"t":"2026-10-13T15:55:00Z","v":44194,"vw":4.16833},{"c":4.1701,"h":4.19,"l":4.16,"n":816,"o":4.165,"t":"2026-10-13T16:00:00Z","v":325824,"vw":4.175633},{"c":4.17,"h":4.18,"l":4.165,"n":280,"o":4.17,"t":"2026-10-13T16:05:00Z","v":47196,"vw":4.17048},{"c":4.17,"h":4.18,"l":4.165,"n":263,"o":4.165,"t":"2026-10-13T16:10:00Z","v":38114,"vw":4.172077},{"c":4.175,"h":4.18,"l":4.17,"n":387,"o":4.175,"t":"2026-10-13T16:15:00Z","v":28271,"vw":4.174292},{"c":4.1701,"h":4.18,"l":4.17,"n":297,"o":4.17,"t":"2026-10-13T16:20:00Z","v":94360,"vw":4.175112},{"c":4.17,"h":4.18,"l":4.17,"n":462,"o":4.17,"t":"2026-10-13T16:25:00Z","v":119069,"vw":4.174062},{"c":4.18,"h":4.19,"l":4.17,"n":501,"o":4.18,"t":"2026-10-13T16:30:00Z","v":133747,"vw":4.18153},{"c":4.185,"h":4.19,"l":4.18,"n":366,"o":4.185,"t":"2026-10-13T16:35:00Z","v":99668,"vw":4.184798},{"c":4.18,"h":4.19,"l":4.18,"n":312,"o":4.185,"t":"2026-10-13T16:40:00Z","v":29832,"vw":4.185698},{"c":4.18,"h":4.2,"l":4.18,"n":531,"o":4.185,"t":"2026-10-13T16:45:00Z","v":144524,"vw":4.191046},{"c":4.19,"h":4.19,"l":4.18,"n":356,"o":4.185,"t":"2026-10-13T16:50:00Z","v":51957,"vw":4.185895},{"c":4.165,"h":4.19,"l":4.16,"n":494,"o":4.18,"t":"2026-10-13T16:55:00Z","v":105312,"vw":4.175979},{"c":4.16,"h":4.17,"l":4.16,"n":298,"o":4.16,"t":"2026-10-13T17:00:00Z","v":285887,"vw":4.163076},{"c":4.1699,"h":4.17,"l":4.16,"n":371,"o":4.165,"t":"2026-10-13T17:05:00Z","v":51361,"vw":4.165381},{"c":4.1547,"h":4.17,"l":4.15,"n":416,"o":4.1668,"t":"2026-10-13T17:10:00Z","v":47829,"vw":4.15981},{"c":4.15,"h":4.16,"l":4.15,"n":411,"o":4.15,"t":"2026-10-13T17:15:00Z","v":37798,"vw":4.155206},{"c":4.155,"h":4.16,"l":4.15,"n":355,"o":4.15,"t":"2026-10-13T17:20:00Z","v":61663,"vw":4.154044},{"c":4.15,"h":4.16,"l":4.15,"n":435,"o":4.16,"t":"2026-10-13T17:25:00Z","v":43054,"vw":4.151982},{"c":4.155,"h":4.16,"l":4.15,"n":534,"o":4.155,"t":"2026-10-13T17:30:00Z","v":199116,"vw":4.158437},{"c":4.16,"h":4.165,"l":4.15,"n":403,"o":4.15,"t":"2026-10-13T17:35:00Z","v":102199,"vw":4.159437},{"c":4.155,"h":4.16,"l":4.15,"n":256,"o":4.155,"t":"2026-10-13T17:40:00Z","v":24094,"vw":4.155689},{"c":4.1469,"h":4.16,"l":4.14,"n":498,"o":4.155,"t":"2026-10-13T17:45:00Z","v":105610,"vw":4.14802},{"c":4.125,"h":4.145,"l":4.12,"n":663,"o":4.145,"t":"2026-10-13T17:50:00Z","v":228926,"vw":4.131119},{"c":4.125,"h":4.13,"l":4.12,"n":431,"o":4.125,"t":"2026-10-13T17:55:00Z","v":115407,"vw":4.124305},{"c":4.125,"h":4.13,"l":4.12,"n":467,"o":4.125,"t":"2026-10-13T18:00:00Z","v":108446,"vw":4.126106},{"c":4.165,"h":4.18,"l":4.125,"n":755,"o":4.125,"t":"2026-10-13T18:05:00Z","v":385829,"vw":4.153583},{"c":4.15,"h":4.18,"l":4.15,"n":510,"o":4.17,"t":"2026-10-13T18:10:00Z","v":142062,"vw":4.162435},{"c":4.16,"h":4.16,"l":4.15,"n":441,"o":4.155,"t":"2026-10-13T18:15:00Z","v":70674,"vw":4.153205},{"c":4.14,"h":4.16,"l":4.14,"n":462,"o":4.15,"t":"2026-10-13T18:20:00Z","v":85428,"vw":4.149905},{"c":4.1599,"h":4.16,"l":4.14,"n":452,"o":4.145,"t":"2026-10-13T18:25:00Z","v":173768,"vw":4.154783},{"c":4.145,"h":4.16,"l":4.14,"n":394,"o":4.155,"t":"2026-10-13T18:30:00Z","v":42741,"vw":4.148035},{"c":4.135,"h":4.15,"l":4.13,"n":499,"o":4.14,"t":"2026-10-13T18:35:00Z","v":45527,"vw":4.138838},{"c":4.13,"h":4.14,"l":4.13,"n":429,"o":4.135,"t":"2026-10-13T18:40:00Z","v":91796,"vw":4.13575},{"c":4.145,"h":4.1499,"l":4.13,"n":456,"o":4.13,"t":"2026-10-13T18:45:00Z","v":77912,"vw":4.137883},{"c":4.1519,"h":4.16,"l":4.14,"n":460,"o":4.145,"t":"2026-10-13T18:50:00Z","v":140578,"vw":4.148998},{"c":4.145,"h":4.16,"l":4.14,"n":362,"o":4.15,"t":"2026-10-13T18:55:00Z","v":63552,"vw":4.149537},{"c":4.155,"h":4.16,"l":4.14,"n":422,"o":4.15,"t":"2026-10-13T19:00:00Z","v":76876,"vw":4.148022},{"c":4.155,"h":4.16,"l":4.15,"n":343,"o":4.155,"t":"2026-10-13T19:05:00Z","v":69542,"vw":4.153247},{"c":4.155,"h":4.16,"l":4.15,"n":371,"o":4.155,"t":"2026-10-13T19:10:00Z","v":54194,"vw":4.154679},{"c":4.155,"h":4.16,"l":4.14,"n":657,"o":4.15,"t":"2026-10-13T19:15:00Z","v":125480,"vw":4.149447},{"c":4.15,"h":4.16,"l":4.15,"n":549,"o":4.155,"t":"2026-10-13T19:20:00Z","v":42916,"vw":4.153411},{"c":4.145,"h":4.155,"l":4.14,"n":691,"o":4.15,"t":"2026-10-13T19:25:00Z","v":119016,"vw":4.14968},{"c":4.14,"h":4.16,"l":4.14,"n":777,"o":4.15,"t":"2026-10-13T19:30:00Z","v":158375,"vw":4.150647},{"c":4.15,"h":4.15,"l":4.14,"n":546,"o":4.145,"t":"2026-10-13T19:35:00Z","v":94933,"vw":4.148307},{"c":4.135,"h":4.15,"l":4.13,"n":828,"o":4.15,"t":"2026-10-13T19:40:00Z","v":163349,"vw":4.139226},{"c":4.13,"h":4.1377,"l":4.12,"n":929,"o":4.1329,"t":"2026-10-13T19:45:00Z","v":154085,"vw":4.125765},{"c":4.135,"h":4.135,"l":4.12,"n":1662,"o":4.12,"t":"2026-10-13T19:50:00Z","v":449980,"vw":4.126104},{"c":4.125,"h":4.13,"l":4.12,"n":3068,"o":4.13,"t":"2026-10-13T19:55:00Z","v":718025,"vw":4.123245},{"c":4.13,"h":4.1302,"l":4.12,"n":55,"o":4.12,"t":"2026-10-13T20:00:00Z","v":1145146,"vw":4.120041},{"c":4.1202,"h":4.13,"l":4.1201,"n":16,"o":4.1285,"t":"2026-10-13T20:05:00Z","v":8801,"vw":4.12097},{"c":4.1285,"h":4.1298,"l":4.1215,"n":13,"o":4.1215,"t":"2026-10-13T20:10:00Z","v":1267,"vw":4.128169},{"c":4.14,"h":4.14,"l":4.1207,"n":32,"o":4.1288,"t":"2026-10-13T20:15:00Z","v":4091,"vw":4.136086},{"c":4.14,"h":4.14,"l":4.1303,"n":13,"o":4.1393,"t":"2026-10-13T20:20:00Z","v":2943,"vw":4.139174},{"c":4.13,"h":4.14,"l":4.13,"n":6,"o":4.14,"t":"2026-10-13T20:25:00Z","v":11101,"vw":4.133607},{"c":4.14,"h":4.14,"l":4.13,"n":7,"o":4.13,"t":"2026-10-13T20:30:00Z","v":1215,"vw":4.130833},{"c":4.1398,"h":4.1398,"l":4.1302,"n":3,"o":4.1302,"t":"2026-10-13T20:35:00Z","v":1141,"vw":4.138228},{"c":4.132,"h":4.132,"l":4.13,"n":4,"o":4.13,"t":"2026-10-13T20:40:00Z","v":4798,"vw":4.131},{"c":4.13,"h":4.1385,"l":4.13,"n":5,"o":4.1385,"t":"2026-10-13T20:45:00Z","v":710,"vw":4.132429},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T20:55:00Z","v":250,"vw":4.14},{"c":4.1387,"h":4.1387,"l":4.1387,"n":3,"o":4.1387,"t":"2026-10-13T21:00:00Z","v":123,"vw":4.1387},{"c":4.1315,"h":4.1315,"l":4.13,"n":6,"o":4.13,"t":"2026-10-13T21:05:00Z","v":618,"vw":4.13125},{"c":4.138,"h":4.138,"l":4.138,"n":2,"o":4.138,"t":"2026-10-13T21:10:00Z","v":101,"vw":4.138},{"c":4.14,"h":4.14,"l":4.1387,"n":5,"o":4.1387,"t":"2026-10-13T21:15:00Z","v":1226,"vw":4.138927},{"c":4.13,"h":4.14,"l":4.13,"n":6,"o":4.13,"t":"2026-10-13T21:20:00Z","v":2143,"vw":4.131193},{"c":4.14,"h":4.14,"l":4.14,"n":9,"o":4.14,"t":"2026-10-13T21:25:00Z","v":364,"vw":4.14},{"c":4.1392,"h":4.1392,"l":4.13,"n":3,"o":4.13,"t":"2026-10-13T21:30:00Z","v":6000,"vw":4.133067},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-10-13T21:35:00Z","v":290,"vw":4.13},{"c":4.1388,"h":4.14,"l":4.1388,"n":3,"o":4.14,"t":"2026-10-13T21:40:00Z","v":621,"vw":4.139},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-10-13T21:45:00Z","v":171,"vw":4.14},{"c":4.1399,"h":4.14,"l":4.1395,"n":4,"o":4.14,"t":"2026-10-13T21:50:00Z","v":5401,"vw":4.139889},{"c":4.1387,"h":4.1387,"l":4.1387,"n":2,"o":4.1387,"t":"2026-10-13T21:55:00Z","v":160,"vw":4.1387},{"c":4.1397,"h":4.1397,"l":4.1397,"n":3,"o":4.1397,"t":"2026-10-13T22:10:00Z","v":8166,"vw":4.1397},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T22:15:00Z","v":100,"vw":4.14},{"c":4.1384,"h":4.1399,"l":4.1384,"n":2,"o":4.1399,"t":"2026-10-13T22:30:00Z","v":1000,"vw":4.13915},{"c":4.14,"h":4.14,"l":4.13,"n":6,"o":4.13,"t":"2026-10-13T22:35:00Z","v":751,"vw":4.135385},{"c":4.1385,"h":4.14,"l":4.1385,"n":4,"o":4.14,"t":"2026-10-13T22:40:00Z","v":1475,"vw":4.13891},{"c":4.14,"h":4.14,"l":4.1392,"n":4,"o":4.1392,"t":"2026-10-13T22:45:00Z","v":700,"vw":4.139867},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-13T22:50:00Z","v":125,"vw":4.14},{"c":4.1388,"h":4.1388,"l":4.1302,"n":4,"o":4.1302,"t":"2026-10-13T22:55:00Z","v":2503,"vw":4.13192},{"c":4.1388,"h":4.1395,"l":4.1388,"n":2,"o":4.1395,"t":"2026-10-13T23:00:00Z","v":400,"vw":4.138975},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-10-13T23:10:00Z","v":125,"vw":4.14},{"c":4.1399,"h":4.1399,"l":4.1399,"n":1,"o":4.1399,"t":"2026-10-13T23:15:00Z","v":200,"vw":4.1399},{"c":4.1385,"h":4.1385,"l":4.1385,"n":2,"o":4.1385,"t":"2026-10-13T23:20:00Z","v":150,"vw":4.1385},{"c":4.132,"h":4.132,"l":4.13,"n":10,"o":4.1302,"t":"2026-10-13T23:30:00Z","v":853,"vw":4.130444},{"c":4.1399,"h":4.1399,"l":4.1399,"n":1,"o":4.1399,"t":"2026-10-13T23:35:00Z","v":300,"vw":4.1399},{"c":4.1398,"h":4.14,"l":4.1398,"n":2,"o":4.14,"t":"2026-10-13T23:45:00Z","v":325,"vw":4.139923},{"c":4.14,"h":4.17,"l":4.12,"n":110,"o":4.16,"t":"2026-10-14T08:00:00Z","v":12757,"vw":4.147108},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-14T08:05:00Z","v":124,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-14T08:10:00Z","v":300,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-10-14T08:20:00Z","v":555,"vw":4.14},{"c":4.14,"h":4.14,"l":4.14,"n":11,"o":4.14,"t":"2026-10-14T08:25:00Z","v":650,"vw":4.14},{"c":4.13,"h":4.14,"l":4.13,"n":6,"o":4.14,"t":"2026-10-14T08:35:00Z","v":582,"vw":4.135556},{"c":4.1386,"h":4.1399,"l":4.13,"n":4,"o":4.1399,"t":"2026-10-14T08:40:00Z","v":2219,"vw":4.13919},{"c":4.14,"h":4.14,"l":4.13,"n":2,"o":4.13,"t":"2026-10-14T08:55:00Z","v":202,"vw":4.13495},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-10-14T09:05:00Z","v":400,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":11,"o":4.12,"t":"2026-10-14T09:10:00Z","v":1504,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":8,"o":4.12,"t":"2026-10-14T09:20:00Z","v":1089,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-14T09:45:00Z","v":594,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-14T10:10:00Z","v":1104,"vw":4.13},{"c":4.1204,"h":4.13,"l":4.1204,"n":2,"o":4.13,"t":"2026-10-14T10:15:00Z","v":300,"vw":4.1268},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-14T10:30:00Z","v":293,"vw":4.13},{"c":4.1301,"h":4.1301,"l":4.13,"n":9,"o":4.13,"t":"2026-10-14T10:45:00Z","v":567,"vw":4.130027},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-10-14T10:50:00Z","v":391,"vw":4.12},{"c":4.12,"h":4.1215,"l":4.12,"n":30,"o":4.12,"t":"2026-10-14T11:00:00Z","v":4996,"vw":4.120259},{"c":4.1185,"h":4.1185,"l":4.11,"n":9,"o":4.11,"t":"2026-10-14T11:05:00Z","v":3807,"vw":4.111077},{"c":4.12,"h":4.12,"l":4.1115,"n":5,"o":4.1115,"t":"2026-10-14T11:10:00Z","v":5755,"vw":4.115564},{"c":4.1197,"h":4.1197,"l":4.11,"n":2,"o":4.11,"t":"2026-10-14T11:15:00Z","v":200,"vw":4.11485},{"c":4.11,"h":4.1101,"l":4.11,"n":47,"o":4.1101,"t":"2026-10-14T11:20:00Z","v":11765,"vw":4.110088},{"c":4.12,"h":4.12,"l":4.1,"n":20,"o":4.11,"t":"2026-10-14T11:25:00Z","v":3439,"vw":4.11171},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-14T11:30:00Z","v":317,"vw":4.12},{"c":4.112,"h":4.112,"l":4.112,"n":2,"o":4.112,"t":"2026-10-14T11:35:00Z","v":2003,"vw":4.112},{"c":4.1,"h":4.11,"l":4.1,"n":5,"o":4.11,"t":"2026-10-14T11:40:00Z","v":514,"vw":4.106067},{"c":4.11,"h":4.12,"l":4.11,"n":4,"o":4.12,"t":"2026-10-14T11:45:00Z","v":1001,"vw":4.115},{"c":4.115,"h":4.115,"l":4.11,"n":4,"o":4.11,"t":"2026-10-14T11:50:00Z","v":627,"vw":4.113764},{"c":4.1,"h":4.12,"l":4.1,"n":17,"o":4.11,"t":"2026-10-14T11:55:00Z","v":2913,"vw":4.107981},{"c":4.16,"h":4.16,"l":4.1,"n":20,"o":4.12,"t":"2026-10-14T12:00:00Z","v":4949,"vw":4.119791},{"c":4.12,"h":4.14,"l":4.12,"n":3,"o":4.14,"t":"2026-10-14T12:05:00Z","v":2350,"vw":4.137021},{"c":4.1292,"h":4.1292,"l":4.1292,"n":4,"o":4.1292,"t":"2026-10-14T12:10:00Z","v":302,"vw":4.1292},{"c":4.13,"h":4.13,"l":4.13,"n":17,"o":4.13,"t":"2026-10-14T12:20:00Z","v":5861,"vw":4.13},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-10-14T12:25:00Z","v":100,"vw":4.16},{"c":4.0609,"h":4.1499,"l":4.06,"n":190,"o":4.12,"t":"2026-10-14T12:30:00Z","v":62034,"vw":4.092396},{"c":4.05,"h":4.08,"l":4.0407,"n":98,"o":4.0784,"t":"2026-10-14T12:35:00Z","v":27573,"vw":4.051841},{"c":4.0594,"h":4.0594,"l":4.04,"n":35,"o":4.05,"t":"2026-10-14T12:40:00Z","v":10154,"vw":4.045638},{"c":4.0575,"h":4.07,"l":4.03,"n":56,"o":4.05,"t":"2026-10-14T12:45:00Z","v":10790,"vw":4.043821},{"c":4.04,"h":4.0684,"l":4.02,"n":171,"o":4.0365,"t":"2026-10-14T12:50:00Z","v":26311,"vw":4.050272},{"c":4.04,"h":4.05,"l":4.03,"n":98,"o":4.05,"t":"2026-10-14T12:55:00Z","v":8145,"vw":4.037713},{"c":4.045,"h":4.06,"l":4.03,"n":64,"o":4.03,"t":"2026-10-14T13:00:00Z","v":6195,"vw":4.039503},{"c":4.065,"h":4.065,"l":4.03,"n":21,"o":4.06,"t":"2026-10-14T13:05:00Z","v":1666,"vw":4.051136},{"c":4.06,"h":4.0754,"l":4.05,"n":24,"o":4.0754,"t":"2026-10-14T13:10:00Z","v":7017,"vw":4.059788},{"c":4.0524,"h":4.0615,"l":4.0524,"n":10,"o":4.0615,"t":"2026-10-14T13:15:00Z","v":941,"vw":4.056153},{"c":4.0415,"h":4.07,"l":4.03,"n":78,"o":4.0532,"t":"2026-10-14T13:20:00Z","v":29276,"vw":4.034631},{"c":4.03,"h":4.07,"l":4.02,"n":60,"o":4.04,"t":"2026-10-14T13:25:00Z","v":7984,"vw":4.052197},{"c":3.995,"h":4.04,"l":3.98,"n":2096,"o":4.03,"t":"2026-10-14T13:30:00Z","v":775666,"vw":4.012652},{"c":4.005,"h":4.01,"l":3.99,"n":731,"o":3.9901,"t":"2026-10-14T13:35:00Z","v":228237,"vw":3.996388},{"c":4.0453,"h":4.0499,"l":4,"n":734,"o":4,"t":"2026-10-14T13:40:00Z","v":248566,"vw":4.018306},{"c":4.0403,"h":4.07,"l":4.04,"n":601,"o":4.045,"t":"2026-10-14T13:45:00Z","v":285326,"vw":4.049818},{"c":4.015,"h":4.045,"l":4.01,"n":366,"o":4.045,"t":"2026-10-14T13:50:00Z","v":64889,"vw":4.031048},{"c":3.985,"h":4.02,"l":3.98,"n":823,"o":4.015,"t":"2026-10-14T13:55:00Z","v":303490,"vw":4.000569},{"c":3.9699,"h":3.99,"l":3.96,"n":930,"o":3.9844,"t":"2026-10-14T14:00:00Z","v":230846,"vw":3.968932},{"c":3.965,"h":3.98,"l":3.96,"n":637,"o":3.9601,"t":"2026-10-14T14:05:00Z","v":202587,"vw":3.966064},{"c":3.955,"h":3.9688,"l":3.95,"n":733,"o":3.96,"t":"2026-10-14T14:10:00Z","v":260631,"vw":3.955775},{"c":3.9762,"h":3.98,"l":3.955,"n":539,"o":3.96,"t":"2026-10-14T14:15:00Z","v":185253,"vw":3.968156},{"c":3.9683,"h":3.9799,"l":3.96,"n":575,"o":3.975,"t":"2026-10-14T14:20:00Z","v":142906,"vw":3.970994},{"c":3.975,"h":3.98,"l":3.96,"n":415,"o":3.9699,"t":"2026-10-14T14:25:00Z","v":87502,"vw":3.971793},{"c":3.9799,"h":3.98,"l":3.96,"n":641,"o":3.975,"t":"2026-10-14T14:30:00Z","v":153933,"vw":3.966671},{"c":3.975,"h":3.99,"l":3.97,"n":608,"o":3.9787,"t":"2026-10-14T14:35:00Z","v":156401,"vw":3.982955},{"c":4.005,"h":4.0181,"l":3.975,"n":702,"o":3.975,"t":"2026-10-14T14:40:00Z","v":235545,"vw":3.997508},{"c":4,"h":4.02,"l":4,"n":560,"o":4.005,"t":"2026-10-14T14:45:00Z","v":175197,"vw":4.007197},{"c":3.985,"h":4.0098,"l":3.98,"n":593,"o":4,"t":"2026-10-14T14:50:00Z","v":153434,"vw":3.996442},{"c":3.9998,"h":4,"l":3.98,"n":526,"o":3.985,"t":"2026-10-14T14:55:00Z","v":201785,"vw":3.993319},{"c":3.975,"h":4,"l":3.97,"n":840,"o":3.9929,"t":"2026-10-14T15:00:00Z","v":216560,"vw":3.981086},{"c":3.96,"h":3.975,"l":3.96,"n":474,"o":3.975,"t":"2026-10-14T15:05:00Z","v":128781,"vw":3.96345},{"c":3.9699,"h":3.97,"l":3.96,"n":490,"o":3.965,"t":"2026-10-14T15:10:00Z","v":119857,"vw":3.965846},{"c":3.9708,"h":3.98,"l":3.96,"n":548,"o":3.965,"t":"2026-10-14T15:15:00Z","v":123731,"vw":3.968182},{"c":3.97,"h":3.98,"l":3.96,"n":570,"o":3.975,"t":"2026-10-14T15:20:00Z","v":98323,"vw":3.967582},{"c":3.965,"h":3.97,"l":3.96,"n":421,"o":3.9687,"t":"2026-10-14T15:25:00Z","v":40878,"vw":3.964779},{"c":3.955,"h":3.97,"l":3.95,"n":1091,"o":3.965,"t":"2026-10-14T15:30:00Z","v":375179,"vw":3.959634},{"c":3.94,"h":3.96,"l":3.94,"n":930,"o":3.955,"t":"2026-10-14T15:35:00Z","v":375698,"vw":3.949623},{"c":3.95,"h":3.95,"l":3.92,"n":1002,"o":3.94,"t":"2026-10-14T15:40:00Z","v":342817,"vw":3.931936},{"c":3.94,"h":3.95,"l":3.94,"n":347,"o":3.95,"t":"2026-10-14T15:45:00Z","v":81060,"vw":3.945065},{"c":3.945,"h":3.95,"l":3.93,"n":485,"o":3.9402,"t":"2026-10-14T15:50:00Z","v":79519,"vw":3.940103},{"c":3.93,"h":3.95,"l":3.93,"n":309,"o":3.9472,"t":"2026-10-14T15:55:00Z","v":64073,"vw":3.936714},{"c":3.92,"h":3.94,"l":3.92,"n":657,"o":3.93,"t":"2026-10-14T16:00:00Z","v":168576,"vw":3.928877},{"c":3.9299,"h":3.935,"l":3.92,"n":437,"o":3.925,"t":"2026-10-14T16:05:00Z","v":129328,"vw":3.92779},{"c":3.905,"h":3.93,"l":3.9,"n":848,"o":3.9299,"t":"2026-10-14T16:10:00Z","v":214657,"vw":3.914549},{"c":3.9001,"h":3.91,"l":3.89,"n":1142,"o":3.905,"t":"2026-10-14T16:15:00Z","v":641853,"vw":3.900252},{"c":3.9,"h":3.91,"l":3.9,"n":287,"o":3.91,"t":"2026-10-14T16:20:00Z","v":76986,"vw":3.903597},{"c":3.9001,"h":3.91,"l":3.9,"n":426,"o":3.905,"t":"2026-10-14T16:25:00Z","v":175822,"vw":3.901618},{"c":3.905,"h":3.91,"l":3.9,"n":448,"o":3.905,"t":"2026-10-14T16:30:00Z","v":83168,"vw":3.90448},{"c":3.92,"h":3.92,"l":3.905,"n":460,"o":3.91,"t":"2026-10-14T16:35:00Z","v":109329,"vw":3.912213},{"c":3.923,"h":3.93,"l":3.91,"n":588,"o":3.915,"t":"2026-10-14T16:40:00Z","v":203183,"vw":3.924216},{"c":3.915,"h":3.93,"l":3.91,"n":359,"o":3.9299,"t":"2026-10-14T16:45:00Z","v":55269,"vw":3.920472},{"c":3.915,"h":3.92,"l":3.91,"n":266,"o":3.91,"t":"2026-10-14T16:50:00Z","v":53744,"vw":3.913434},{"c":3.91,"h":3.92,"l":3.9,"n":552,"o":3.92,"t":"2026-10-14T16:55:00Z","v":123140,"vw":3.907564},{"c":3.905,"h":3.92,"l":3.9,"n":422,"o":3.9099,"t":"2026-10-14T17:00:00Z","v":83556,"vw":3.909129},{"c":3.9,"h":3.91,"l":3.9,"n":242,"o":3.9,"t":"2026-10-14T17:05:00Z","v":63512,"vw":3.904628},{"c":3.9,"h":3.91,"l":3.89,"n":580,"o":3.905,"t":"2026-10-14T17:10:00Z","v":149561,"vw":3.900059},{"c":3.905,"h":3.91,"l":3.9,"n":367,"o":3.91,"t":"2026-10-14T17:15:00Z","v":42109,"vw":3.904585},{"c":3.905,"h":3.91,"l":3.9,"n":324,"o":3.9,"t":"2026-10-14T17:20:00Z","v":44013,"vw":3.903873},{"c":3.8845,"h":3.91,"l":3.8845,"n":619,"o":3.905,"t":"2026-10-14T17:25:00Z","v":149139,"vw":3.894011},{"c":3.885,"h":3.89,"l":3.88,"n":552,"o":3.885,"t":"2026-10-14T17:30:00Z","v":103775,"vw":3.882871},{"c":3.875,"h":3.89,"l":3.87,"n":644,"o":3.885,"t":"2026-10-14T17:35:00Z","v":192839,"vw":3.878419},{"c":3.885,"h":3.89,"l":3.87,"n":403,"o":3.8793,"t":"2026-10-14T17:40:00Z","v":102743,"vw":3.88155},{"c":3.8877,"h":3.9,"l":3.88,"n":352,"o":3.89,"t":"2026-10-14T17:45:00Z","v":91652,"vw":3.890361},{"c":3.89,"h":3.89,"l":3.88,"n":254,"o":3.889,"t":"2026-10-14T17:50:00Z","v":78192,"vw":3.888355},{"c":3.8805,"h":3.89,"l":3.88,"n":315,"o":3.885,"t":"2026-10-14T17:55:00Z","v":80622,"vw":3.881657},{"c":3.885,"h":3.89,"l":3.87,"n":555,"o":3.89,"t":"2026-10-14T18:00:00Z","v":182634,"vw":3.880339},{"c":3.885,"h":3.89,"l":3.88,"n":351,"o":3.885,"t":"2026-10-14T18:05:00Z","v":71965,"vw":3.883601},{"c":3.885,"h":3.8899,"l":3.87,"n":541,"o":3.885,"t":"2026-10-14T18:10:00Z","v":118470,"vw":3.879417},{"c":3.875,"h":3.89,"l":3.8701,"n":477,"o":3.885,"t":"2026-10-14T18:15:00Z","v":116683,"vw":3.882538},{"c":3.86,"h":3.88,"l":3.86,"n":548,"o":3.875,"t":"2026-10-14T18:20:00Z","v":118053,"vw":3.871047},{"c":3.865,"h":3.87,"l":3.86,"n":366,"o":3.865,"t":"2026-10-14T18:25:00Z","v":78979,"vw":3.863099},{"c":3.8642,"h":3.87,"l":3.86,"n":307,"o":3.86,"t":"2026-10-14T18:30:00Z","v":66347,"vw":3.866649},{"c":3.865,"h":3.87,"l":3.86,"n":386,"o":3.86,"t":"2026-10-14T18:35:00Z","v":58698,"vw":3.864397},{"c":3.85,"h":3.87,"l":3.85,"n":735,"o":3.87,"t":"2026-10-14T18:40:00Z","v":172528,"vw":3.859946},{"c":3.855,"h":3.86,"l":3.85,"n":404,"o":3.855,"t":"2026-10-14T18:45:00Z","v":89545,"vw":3.854237},{"c":3.855,"h":3.865,"l":3.85,"n":473,"o":3.85,"t":"2026-10-14T18:50:00Z","v":112983,"vw":3.858798},{"c":3.85,"h":3.86,"l":3.85,"n":511,"o":3.8547,"t":"2026-10-14T18:55:00Z","v":105295,"vw":3.856385},{"c":3.8567,"h":3.86,"l":3.85,"n":362,"o":3.86,"t":"2026-10-14T19:00:00Z","v":46375,"vw":3.855341},{"c":3.8613,"h":3.8699,"l":3.85,"n":471,"o":3.85,"t":"2026-10-14T19:05:00Z","v":103321,"vw":3.859662},{"c":3.87,"h":3.875,"l":3.86,"n":517,"o":3.865,"t":"2026-10-14T19:10:00Z","v":115295,"vw":3.868393},{"c":3.88,"h":3.885,"l":3.86,"n":623,"o":3.865,"t":"2026-10-14T19:15:00Z","v":164548,"vw":3.870182},{"c":3.885,"h":3.89,"l":3.88,"n":407,"o":3.885,"t":"2026-10-14T19:20:00Z","v":67254,"vw":3.885523},{"c":3.885,"h":3.89,"l":3.88,"n":430,"o":3.89,"t":"2026-10-14T19:25:00Z","v":74532,"vw":3.88544},{"c":3.905,"h":3.91,"l":3.88,"n":778,"o":3.88,"t":"2026-10-14T19:30:00Z","v":187997,"vw":3.896003},{"c":3.9,"h":3.91,"l":3.89,"n":540,"o":3.905,"t":"2026-10-14T19:35:00Z","v":93695,"vw":3.896706},{"c":3.905,"h":3.91,"l":3.89,"n":756,"o":3.89,"t":"2026-10-14T19:40:00Z","v":171568,"vw":3.898814},{"c":3.905,"h":3.91,"l":3.89,"n":878,"o":3.905,"t":"2026-10-14T19:45:00Z","v":290179,"vw":3.899147},{"c":3.905,"h":3.91,"l":3.9,"n":924,"o":3.905,"t":"2026-10-14T19:50:00Z","v":161228,"vw":3.904064},{"c":3.93,"h":3.94,"l":3.9,"n":2611,"o":3.91,"t":"2026-10-14T19:55:00Z","v":783299,"vw":3.925785},{"c":3.95,"h":3.96,"l":3.93,"n":65,"o":3.93,"t":"2026-10-14T20:00:00Z","v":1169983,"vw":3.930301},{"c":3.95,"h":3.9599,"l":3.94,"n":27,"o":3.94,"t":"2026-10-14T20:05:00Z","v":3987,"vw":3.947612},{"c":3.95,"h":3.96,"l":3.94,"n":35,"o":3.956,"t":"2026-10-14T20:10:00Z","v":1689,"vw":3.948893},{"c":3.9516,"h":3.9516,"l":3.94,"n":14,"o":3.95,"t":"2026-10-14T20:15:00Z","v":2381,"vw":3.945696},{"c":3.9208,"h":3.9597,"l":3.9208,"n":11,"o":3.94,"t":"2026-10-14T20:20:00Z","v":1285,"vw":3.935373},{"c":3.96,"h":3.96,"l":3.94,"n":12,"o":3.95,"t":"2026-10-14T20:25:00Z","v":940,"vw":3.953363},{"c":3.93,"h":3.93,"l":3.92,"n":2,"o":3.92,"t":"2026-10-14T20:30:00Z","v":800,"vw":3.92625},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-10-14T20:35:00Z","v":149,"vw":3.96},{"c":3.93,"h":3.9529,"l":3.93,"n":13,"o":3.9529,"t":"2026-10-14T20:40:00Z","v":2081,"vw":3.931684},{"c":3.9507,"h":3.9507,"l":3.93,"n":20,"o":3.93,"t":"2026-10-14T20:45:00Z","v":8485,"vw":3.930329},{"c":3.92,"h":3.9448,"l":3.92,"n":11,"o":3.9448,"t":"2026-10-14T20:50:00Z","v":1308,"vw":3.939344},{"c":3.9391,"h":3.9594,"l":3.9224,"n":14,"o":3.94,"t":"2026-10-14T20:55:00Z","v":1858,"vw":3.93694},{"c":3.92,"h":3.96,"l":3.92,"n":10,"o":3.94,"t":"2026-10-14T21:00:00Z","v":4944,"vw":3.9489},{"c":3.95,"h":3.96,"l":3.95,"n":5,"o":3.95,"t":"2026-10-14T21:05:00Z","v":400,"vw":3.952538},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-14T21:10:00Z","v":1047,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-10-14T21:15:00Z","v":103,"vw":3.94},{"c":3.93,"h":3.93,"l":3.93,"n":3,"o":3.93,"t":"2026-10-14T21:20:00Z","v":112,"vw":3.93},{"c":3.94,"h":3.94,"l":3.93,"n":6,"o":3.94,"t":"2026-10-14T21:25:00Z","v":1266,"vw":3.936081},{"c":3.94,"h":3.94,"l":3.93,"n":15,"o":3.9395,"t":"2026-10-14T21:30:00Z","v":3891,"vw":3.935351},{"c":3.9315,"h":3.94,"l":3.9315,"n":10,"o":3.94,"t":"2026-10-14T21:35:00Z","v":911,"vw":3.934663},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-10-14T21:40:00Z","v":215,"vw":3.94},{"c":3.92,"h":3.94,"l":3.92,"n":18,"o":3.94,"t":"2026-10-14T21:45:00Z","v":2725,"vw":3.926241},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-10-14T21:50:00Z","v":114,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T21:55:00Z","v":100,"vw":3.95},{"c":3.93,"h":3.95,"l":3.93,"n":3,"o":3.95,"t":"2026-10-14T22:00:00Z","v":614,"vw":3.946503},{"c":3.94,"h":3.94,"l":3.93,"n":4,"o":3.93,"t":"2026-10-14T22:05:00Z","v":307,"vw":3.933333},{"c":3.94,"h":3.95,"l":3.94,"n":7,"o":3.94,"t":"2026-10-14T22:10:00Z","v":3128,"vw":3.944647},{"c":3.9494,"h":3.9494,"l":3.9494,"n":2,"o":3.9494,"t":"2026-10-14T22:15:00Z","v":751,"vw":3.9494},{"c":3.93,"h":3.93,"l":3.93,"n":5,"o":3.93,"t":"2026-10-14T22:25:00Z","v":713,"vw":3.93},{"c":3.93,"h":3.94,"l":3.93,"n":5,"o":3.93,"t":"2026-10-14T22:30:00Z","v":1558,"vw":3.931631},{"c":3.93,"h":3.9303,"l":3.93,"n":3,"o":3.9303,"t":"2026-10-14T22:35:00Z","v":2500,"vw":3.93012},{"c":3.94,"h":3.94,"l":3.93,"n":8,"o":3.93,"t":"2026-10-14T22:40:00Z","v":3227,"vw":3.9305},{"c":3.94,"h":3.94,"l":3.93,"n":3,"o":3.93,"t":"2026-10-14T22:45:00Z","v":1316,"vw":3.938587},{"c":3.9315,"h":3.9315,"l":3.93,"n":2,"o":3.93,"t":"2026-10-14T22:50:00Z","v":637,"vw":3.930247},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-10-14T23:00:00Z","v":401,"vw":3.937375},{"c":3.93,"h":3.94,"l":3.93,"n":8,"o":3.93,"t":"2026-10-14T23:05:00Z","v":9056,"vw":3.932448},{"c":3.94,"h":3.94,"l":3.93,"n":5,"o":3.93,"t":"2026-10-14T23:10:00Z","v":257,"vw":3.935},{"c":3.93,"h":3.9302,"l":3.93,"n":3,"o":3.9302,"t":"2026-10-14T23:15:00Z","v":3500,"vw":3.930029},{"c":3.94,"h":3.94,"l":3.9399,"n":3,"o":3.94,"t":"2026-10-14T23:20:00Z","v":966,"vw":3.939969},{"c":3.9315,"h":3.94,"l":3.93,"n":8,"o":3.93,"t":"2026-10-14T23:25:00Z","v":12025,"vw":3.934716},{"c":3.938,"h":3.938,"l":3.9301,"n":2,"o":3.9301,"t":"2026-10-14T23:30:00Z","v":211,"vw":3.934256},{"c":3.94,"h":3.94,"l":3.93,"n":13,"o":3.94,"t":"2026-10-14T23:35:00Z","v":10119,"vw":3.939623},{"c":3.9398,"h":3.9398,"l":3.93,"n":2,"o":3.93,"t":"2026-10-14T23:40:00Z","v":2100,"vw":3.939333},{"c":3.9388,"h":3.9388,"l":3.9388,"n":3,"o":3.9388,"t":"2026-10-14T23:45:00Z","v":1032,"vw":3.9388},{"c":3.9398,"h":3.9399,"l":3.93,"n":8,"o":3.9397,"t":"2026-10-14T23:50:00Z","v":1334,"vw":3.939017},{"c":3.9293,"h":3.93,"l":3.92,"n":13,"o":3.93,"t":"2026-10-14T23:55:00Z","v":1899,"vw":3.925638},{"c":3.88,"h":3.94,"l":3.87,"n":222,"o":3.89,"t":"2026-10-15T08:00:00Z","v":40443,"vw":3.897442},{"c":3.86,"h":3.88,"l":3.85,"n":39,"o":3.86,"t":"2026-10-15T08:15:00Z","v":5849,"vw":3.858746},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-15T08:25:00Z","v":200,"vw":3.84},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-10-15T08:30:00Z","v":200,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":6,"o":3.88,"t":"2026-10-15T08:35:00Z","v":259,"vw":3.88},{"c":3.86,"h":3.88,"l":3.86,"n":3,"o":3.88,"t":"2026-10-15T08:45:00Z","v":660,"vw":3.864375},{"c":3.88,"h":3.88,"l":3.88,"n":8,"o":3.88,"t":"2026-10-15T08:50:00Z","v":311,"vw":3.88},{"c":3.87,"h":3.88,"l":3.86,"n":6,"o":3.88,"t":"2026-10-15T08:55:00Z","v":1132,"vw":3.871892},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T09:05:00Z","v":300,"vw":3.87},{"c":3.89,"h":3.9,"l":3.89,"n":3,"o":3.9,"t":"2026-10-15T09:15:00Z","v":1110,"vw":3.899091},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T09:20:00Z","v":224,"vw":3.87},{"c":3.88,"h":3.88,"l":3.88,"n":3,"o":3.88,"t":"2026-10-15T09:45:00Z","v":1243,"vw":3.88},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-10-15T09:55:00Z","v":180,"vw":3.88},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-10-15T10:00:00Z","v":200,"vw":3.9},{"c":3.87,"h":3.87,"l":3.87,"n":4,"o":3.87,"t":"2026-10-15T10:05:00Z","v":431,"vw":3.87},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-15T10:20:00Z","v":225,"vw":3.885},{"c":3.87,"h":3.8711,"l":3.87,"n":26,"o":3.87,"t":"2026-10-15T10:30:00Z","v":1773,"vw":3.870168},{"c":3.86,"h":3.87,"l":3.86,"n":4,"o":3.87,"t":"2026-10-15T10:35:00Z","v":364,"vw":3.863526},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-10-15T10:45:00Z","v":466,"vw":3.87},{"c":3.86,"h":3.87,"l":3.86,"n":37,"o":3.87,"t":"2026-10-15T10:50:00Z","v":1642,"vw":3.867926},{"c":3.86,"h":3.87,"l":3.86,"n":14,"o":3.87,"t":"2026-10-15T10:55:00Z","v":1518,"vw":3.862122},{"c":3.85,"h":3.8685,"l":3.83,"n":135,"o":3.86,"t":"2026-10-15T11:00:00Z","v":26076,"vw":3.845552},{"c":3.85,"h":3.87,"l":3.84,"n":18,"o":3.8431,"t":"2026-10-15T11:05:00Z","v":8255,"vw":3.850395},{"c":3.86,"h":3.87,"l":3.85,"n":56,"o":3.87,"t":"2026-10-15T11:10:00Z","v":8119,"vw":3.859306},{"c":3.8669,"h":3.87,"l":3.8501,"n":24,"o":3.86,"t":"2026-10-15T11:15:00Z","v":6475,"vw":3.852527},{"c":3.8699,"h":3.8699,"l":3.85,"n":5,"o":3.8699,"t":"2026-10-15T11:20:00Z","v":755,"vw":3.85995},{"c":3.85,"h":3.86,"l":3.85,"n":46,"o":3.86,"t":"2026-10-15T11:25:00Z","v":2016,"vw":3.854649},{"c":3.8615,"h":3.87,"l":3.85,"n":7,"o":3.85,"t":"2026-10-15T11:30:00Z","v":2360,"vw":3.855594},{"c":3.875,"h":3.875,"l":3.87,"n":31,"o":3.87,"t":"2026-10-15T11:35:00Z","v":5687,"vw":3.870093},{"c":3.89,"h":3.9,"l":3.88,"n":18,"o":3.88,"t":"2026-10-15T11:40:00Z","v":2525,"vw":3.894892},{"c":3.8995,"h":3.9,"l":3.8995,"n":3,"o":3.9,"t":"2026-10-15T11:45:00Z","v":445,"vw":3.899882},{"c":3.9,"h":3.9,"l":3.86,"n":8,"o":3.86,"t":"2026-10-15T11:50:00Z","v":1430,"vw":3.867692},{"c":3.88,"h":3.9,"l":3.86,"n":12,"o":3.86,"t":"2026-10-15T11:55:00Z","v":16476,"vw":3.861656},{"c":3.87,"h":3.9,"l":3.86,"n":40,"o":3.87,"t":"2026-10-15T12:00:00Z","v":8206,"vw":3.869664},{"c":3.87,"h":3.88,"l":3.86,"n":34,"o":3.87,"t":"2026-10-15T12:10:00Z","v":11230,"vw":3.866135},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-10-15T12:15:00Z","v":446,"vw":3.86},{"c":3.86,"h":3.87,"l":3.86,"n":18,"o":3.87,"t":"2026-10-15T12:20:00Z","v":4418,"vw":3.860238},{"c":3.86,"h":3.8716,"l":3.86,"n":30,"o":3.87,"t":"2026-10-15T12:25:00Z","v":2512,"vw":3.863435},{"c":3.87,"h":3.87,"l":3.84,"n":31,"o":3.85,"t":"2026-10-15T12:30:00Z","v":14419,"vw":3.846005},{"c":3.86,"h":3.86,"l":3.82,"n":177,"o":3.8402,"t":"2026-10-15T12:35:00Z","v":13446,"vw":3.839746},{"c":3.83,"h":3.87,"l":3.83,"n":27,"o":3.8506,"t":"2026-10-15T12:40:00Z","v":41965,"vw":3.830772},{"c":3.83,"h":3.85,"l":3.83,"n":5,"o":3.8367,"t":"2026-10-15T12:45:00Z","v":11218,"vw":3.831117},{"c":3.8305,"h":3.84,"l":3.83,"n":25,"o":3.83,"t":"2026-10-15T12:50:00Z","v":2306,"vw":3.832237},{"c":3.8308,"h":3.85,"l":3.83,"n":102,"o":3.84,"t":"2026-10-15T12:55:00Z","v":11025,"vw":3.835128},{"c":3.84,"h":3.85,"l":3.84,"n":31,"o":3.85,"t":"2026-10-15T13:00:00Z","v":3191,"vw":3.840622},{"c":3.83,"h":3.84,"l":3.83,"n":35,"o":3.84,"t":"2026-10-15T13:05:00Z","v":33357,"vw":3.831378},{"c":3.8303,"h":3.8399,"l":3.83,"n":22,"o":3.83,"t":"2026-10-15T13:10:00Z","v":2100,"vw":3.831391},{"c":3.83,"h":3.84,"l":3.83,"n":34,"o":3.8303,"t":"2026-10-15T13:15:00Z","v":2564,"vw":3.832337},{"c":3.8202,"h":3.83,"l":3.82,"n":60,"o":3.8207,"t":"2026-10-15T13:20:00Z","v":10185,"vw":3.822991},{"c":3.81,"h":3.85,"l":3.81,"n":87,"o":3.84,"t":"2026-10-15T13:25:00Z","v":39570,"vw":3.842212},{"c":3.815,"h":3.845,"l":3.8,"n":1153,"o":3.81,"t":"2026-10-15T13:30:00Z","v":523695,"vw":3.820865},{"c":3.845,"h":3.845,"l":3.805,"n":590,"o":3.82,"t":"2026-10-15T13:35:00Z","v":222015,"vw":3.824318},{"c":3.8499,"h":3.85,"l":3.82,"n":509,"o":3.84,"t":"2026-10-15T13:40:00Z","v":189919,"vw":3.835073},{"c":3.865,"h":3.88,"l":3.835,"n":618,"o":3.84,"t":"2026-10-15T13:45:00Z","v":186949,"vw":3.859226},{"c":3.835,"h":3.87,"l":3.83,"n":506,"o":3.865,"t":"2026-10-15T13:50:00Z","v":151544,"vw":3.846503},{"c":3.84,"h":3.8463,"l":3.825,"n":508,"o":3.8335,"t":"2026-10-15T13:55:00Z","v":132485,"vw":3.835486},{"c":3.895,"h":3.9,"l":3.84,"n":777,"o":3.84,"t":"2026-10-15T14:00:00Z","v":223036,"vw":3.868224},{"c":3.94,"h":3.94,"l":3.89,"n":800,"o":3.895,"t":"2026-10-15T14:05:00Z","v":299639,"vw":3.909895},{"c":3.9472,"h":3.96,"l":3.92,"n":797,"o":3.935,"t":"2026-10-15T14:10:00Z","v":243670,"vw":3.942847},{"c":3.96,"h":3.96,"l":3.93,"n":704,"o":3.945,"t":"2026-10-15T14:15:00Z","v":179869,"vw":3.943052},{"c":3.955,"h":3.98,"l":3.95,"n":667,"o":3.96,"t":"2026-10-15T14:20:00Z","v":256353,"vw":3.968433},{"c":3.9625,"h":3.97,"l":3.95,"n":363,"o":3.95,"t":"2026-10-15T14:25:00Z","v":79636,"vw":3.963295},{"c":3.975,"h":3.98,"l":3.95,"n":537,"o":3.96,"t":"2026-10-15T14:30:00Z","v":101038,"vw":3.962115},{"c":4.005,"h":4.005,"l":3.97,"n":550,"o":3.979,"t":"2026-10-15T14:35:00Z","v":222651,"vw":3.98289},{"c":4.025,"h":4.04,"l":3.99,"n":661,"o":4.005,"t":"2026-10-15T14:40:00Z","v":158096,"vw":4.014229},{"c":4.025,"h":4.03,"l":4.02,"n":466,"o":4.025,"t":"2026-10-15T14:45:00Z","v":182844,"vw":4.025086},{"c":4.02,"h":4.04,"l":4.01,"n":653,"o":4.025,"t":"2026-10-15T14:50:00Z","v":198407,"vw":4.026587},{"c":4.035,"h":4.04,"l":4.01,"n":532,"o":4.015,"t":"2026-10-15T14:55:00Z","v":132155,"vw":4.023453},{"c":4.095,"h":4.095,"l":4.02,"n":789,"o":4.0301,"t":"2026-10-15T15:00:00Z","v":284736,"vw":4.058953},{"c":4.1376,"h":4.14,"l":4.09,"n":1060,"o":4.0912,"t":"2026-10-15T15:05:00Z","v":465368,"vw":4.100361},{"c":4.1301,"h":4.17,"l":4.13,"n":1030,"o":4.135,"t":"2026-10-15T15:10:00Z","v":433749,"vw":4.150605},{"c":4.14,"h":4.16,"l":4.12,"n":822,"o":4.135,"t":"2026-10-15T15:15:00Z","v":373452,"vw":4.138564},{"c":4.145,"h":4.15,"l":4.13,"n":544,"o":4.135,"t":"2026-10-15T15:20:00Z","v":161163,"vw":4.139134},{"c":4.135,"h":4.1499,"l":4.13,"n":448,"o":4.1401,"t":"2026-10-15T15:25:00Z","v":87104,"vw":4.137413},{"c":4.095,"h":4.1398,"l":4.09,"n":648,"o":4.135,"t":"2026-10-15T15:30:00Z","v":153333,"vw":4.11748},{"c":4.095,"h":4.11,"l":4.09,"n":525,"o":4.095,"t":"2026-10-15T15:35:00Z","v":208669,"vw":4.101629},{"c":4.0899,"h":4.1,"l":4.08,"n":467,"o":4.093,"t":"2026-10-15T15:40:00Z","v":104972,"vw":4.08952},{"c":4.11,"h":4.11,"l":4.08,"n":448,"o":4.0899,"t":"2026-10-15T15:45:00Z","v":133348,"vw":4.095299},{"c":4.09,"h":4.11,"l":4.09,"n":527,"o":4.105,"t":"2026-10-15T15:50:00Z","v":214322,"vw":4.103152},{"c":4.095,"h":4.1,"l":4.08,"n":390,"o":4.095,"t":"2026-10-15T15:55:00Z","v":102015,"vw":4.091137},{"c":4.085,"h":4.1,"l":4.085,"n":458,"o":4.0999,"t":"2026-10-15T16:00:00Z","v":130977,"vw":4.09237},{"c":4.08,"h":4.09,"l":4.08,"n":358,"o":4.09,"t":"2026-10-15T16:05:00Z","v":56779,"vw":4.085053},{"c":4.07,"h":4.09,"l":4.055,"n":912,"o":4.085,"t":"2026-10-15T16:10:00Z","v":535146,"vw":4.074599},{"c":4.07,"h":4.08,"l":4.065,"n":325,"o":4.07,"t":"2026-10-15T16:15:00Z","v":55021,"vw":4.073308},{"c":4.085,"h":4.09,"l":4.07,"n":387,"o":4.075,"t":"2026-10-15T16:20:00Z","v":68673,"vw":4.078552},{"c":4.1,"h":4.1,"l":4.08,"n":405,"o":4.0846,"t":"2026-10-15T16:25:00Z","v":105893,"vw":4.091212},{"c":4.0992,"h":4.1,"l":4.07,"n":551,"o":4.1,"t":"2026-10-15T16:30:00Z","v":170251,"vw":4.086361},{"c":4.13,"h":4.13,"l":4.095,"n":401,"o":4.095,"t":"2026-10-15T16:35:00Z","v":156277,"vw":4.119859},{"c":4.1199,"h":4.13,"l":4.11,"n":406,"o":4.13,"t":"2026-10-15T16:40:00Z","v":108836,"vw":4.119458},{"c":4.11,"h":4.13,"l":4.1045,"n":574,"o":4.115,"t":"2026-10-15T16:45:00Z","v":131011,"vw":4.113385},{"c":4.105,"h":4.115,"l":4.1,"n":334,"o":4.115,"t":"2026-10-15T16:50:00Z","v":104176,"vw":4.10901},{"c":4.1177,"h":4.1177,"l":4.1,"n":164,"o":4.105,"t":"2026-10-15T16:55:00Z","v":39981,"vw":4.109325},{"c":4.1715,"h":4.1768,"l":4.16,"n":377,"o":4.165,"t":"2026-10-15T18:10:00Z","v":155251,"vw":4.167704},{"c":4.165,"h":4.18,"l":4.16,"n":337,"o":4.17,"t":"2026-10-15T18:15:00Z","v":87700,"vw":4.170369},{"c":4.165,"h":4.17,"l":4.16,"n":361,"o":4.165,"t":"2026-10-15T18:20:00Z","v":157728,"vw":4.166961},{"c":4.145,"h":4.17,"l":4.14,"n":553,"o":4.165,"t":"2026-10-15T18:25:00Z","v":201256,"vw":4.150658},{"c":4.135,"h":4.1469,"l":4.13,"n":414,"o":4.145,"t":"2026-10-15T18:30:00Z","v":161833,"vw":4.138622},{"c":4.135,"h":4.14,"l":4.13,"n":364,"o":4.135,"t":"2026-10-15T18:35:00Z","v":102304,"vw":4.132839},{"c":4.155,"h":4.155,"l":4.13,"n":609,"o":4.135,"t":"2026-10-15T18:40:00Z","v":279913,"vw":4.142391},{"c":4.1699,"h":4.1699,"l":4.15,"n":413,"o":4.155,"t":"2026-10-15T18:45:00Z","v":254810,"vw":4.159804},{"c":4.165,"h":4.17,"l":4.16,"n":267,"o":4.1615,"t":"2026-10-15T18:50:00Z","v":69769,"vw":4.166106},{"c":4.175,"h":4.18,"l":4.16,"n":492,"o":4.165,"t":"2026-10-15T18:55:00Z","v":170308,"vw":4.170151},{"c":4.185,"h":4.19,"l":4.17,"n":355,"o":4.175,"t":"2026-10-15T19:00:00Z","v":137210,"vw":4.185204},{"c":4.195,"h":4.2,"l":4.18,"n":593,"o":4.185,"t":"2026-10-15T19:05:00Z","v":232378,"vw":4.194516},{"c":4.24,"h":4.24,"l":4.195,"n":929,"o":4.195,"t":"2026-10-15T19:10:00Z","v":386111,"vw":4.222463},{"c":4.235,"h":4.245,"l":4.23,"n":577,"o":4.235,"t":"2026-10-15T19:15:00Z","v":174474,"vw":4.238744},{"c":4.24,"h":4.25,"l":4.23,"n":600,"o":4.235,"t":"2026-10-15T19:20:00Z","v":156329,"vw":4.242276},{"c":4.2399,"h":4.24,"l":4.23,"n":508,"o":4.235,"t":"2026-10-15T19:25:00Z","v":88130,"vw":4.235854},{"c":4.26,"h":4.27,"l":4.23,"n":829,"o":4.23,"t":"2026-10-15T19:30:00Z","v":277599,"vw":4.257085},{"c":4.2799,"h":4.28,"l":4.26,"n":658,"o":4.265,"t":"2026-10-15T19:35:00Z","v":146110,"vw":4.272086},{"c":4.275,"h":4.29,"l":4.27,"n":785,"o":4.272,"t":"2026-10-15T19:40:00Z","v":206454,"vw":4.282043},{"c":4.2723,"h":4.28,"l":4.27,"n":786,"o":4.27,"t":"2026-10-15T19:45:00Z","v":203311,"vw":4.27421},{"c":4.265,"h":4.2775,"l":4.25,"n":1235,"o":4.275,"t":"2026-10-15T19:50:00Z","v":318108,"vw":4.261828},{"c":4.225,"h":4.28,"l":4.22,"n":2920,"o":4.265,"t":"2026-10-15T19:55:00Z","v":884535,"vw":4.249704},{"c":4.22,"h":4.23,"l":4.22,"n":41,"o":4.23,"t":"2026-10-15T20:00:00Z","v":1326403,"vw":4.229867}],"history":[{"c":5.58,"h":5.61,"l":5.48,"n":16663,"o":5.6,"t":"2024-10-14T04:00:00Z","v":4334036,"vw":5.551492},{"c":5.49,"h":5.65,"l":5.45,"n":20662,"o":5.55,"t":"2024-10-15T04:00:00Z","v":3606947,"vw":5.533441},{"c":5.51,"h":5.59,"l":5.44,"n":19355,"o":5.53,"t":"2024-10-16T04:00:00Z","v":3890820,"vw":5.496135},{"c":5.34,"h":5.515,"l":5.3,"n":24579,"o":5.51,"t":"2024-10-17T04:00:00Z","v":6651371,"vw":5.355413},{"c":5.28,"h":5.415,"l":5.23,"n":31749,"o":5.38,"t":"2024-10-18T04:00:00Z","v":7448265,"vw":5.286199},{"c":5.2,"h":5.27,"l":5.1325,"n":26481,"o":5.27,"t":"2024-10-21T04:00:00Z","v":6312983,"vw":5.18157},{"c":5.3,"h":5.33,"l":5.13,"n":24253,"o":5.2,"t":"2024-10-22T04:00:00Z","v":5585673,"vw":5.251613},{"c":5.18,"h":5.3,"l":5.08,"n":40071,"o":5.3,"t":"2024-10-23T04:00:00Z","v":10008477,"vw":5.162263},{"c":6.5,"h":7.03,"l":6.05,"n":209415,"o":6.13,"t":"2024-10-24T04:00:00Z","v":69175244,"vw":6.518997},{"c":6.19,"h":6.551,"l":5.96,"n":69763,"o":6.551,"t":"2024-10-25T04:00:00Z","v":20642241,"vw":6.186274},{"c":5.69,"h":6.25,"l":5.61,"n":59651,"o":6.23,"t":"2024-10-28T04:00:00Z","v":21491823,"vw":5.803523},{"c":5.45,"h":5.63,"l":5.43,"n":34551,"o":5.6,"t":"2024-10-29T04:00:00Z","v":10000657,"vw":5.507395},{"c":5.32,"h":5.52,"l":5.31,"n":32657,"o":5.38,"t":"2024-10-30T04:00:00Z","v":10307086,"vw":5.398207},{"c":5.15,"h":5.365,"l":5.12,"n":33160,"o":5.32,"t":"2024-10-31T04:00:00Z","v":9738150,"vw":5.176114},{"c":5.12,"h":5.41,"l":5.11,"n":35324,"o":5.2,"t":"2024-11-01T04:00:00Z","v":10360285,"vw":5.230201},{"c":5.09,"h":5.26,"l":5.06,"n":27573,"o":5.15,"t":"2024-11-04T05:00:00Z","v":7737948,"vw":5.125438},{"c":5.2,"h":5.26,"l":4.975,"n":24422,"o":5.07,"t":"2024-11-05T05:00:00Z","v":8035836,"vw":5.154382},{"c":5.04,"h":5.19,"l":4.97,"n":37910,"o":5.19,"t":"2024-11-06T05:00:00Z","v":11691233,"vw":5.029823},{"c":4.99,"h":5.125,"l":4.93,"n":35973,"o":5.07,"t":"2024-11-07T05:00:00Z","v":12903353,"vw":4.997609},{"c":5.02,"h":5.03,"l":4.845,"n":48090,"o":4.95,"t":"2024-11-08T05:00:00Z","v":13796855,"vw":4.918537},{"c":5.05,"h":5.07,"l":4.88,"n":36131,"o":5.05,"t":"2024-11-11T05:00:00Z","v":13614443,"vw":4.976884},{"c":4.84,"h":4.98,"l":4.8,"n":32660,"o":4.98,"t":"2024-11-12T05:00:00Z","v":12087314,"vw":4.862849},{"c":4.88,"h":5.17,"l":4.84,"n":41056,"o":4.88,"t":"2024-11-13T05:00:00Z","v":16368856,"vw":4.981623},{"c":4.85,"h":5.06,"l":4.83,"n":28753,"o":4.9,"t":"2024-11-14T05:00:00Z","v":9539290,"vw":4.909567},{"c":4.74,"h":4.85,"l":4.72,"n":25201,"o":4.85,"t":"2024-11-15T05:00:00Z","v":8826901,"vw":4.780052},{"c":4.73,"h":4.825,"l":4.65,"n":26596,"o":4.74,"t":"2024-11-18T05:00:00Z","v":9527827,"vw":4.738065},{"c":4.95,"h":5,"l":4.67,"n":26886,"o":4.74,"t":"2024-11-19T05:00:00Z","v":9988694,"vw":4.905269},{"c":5.07,"h":5.1699,"l":4.875,"n":29669,"o":4.96,"t":"2024-11-20T05:00:00Z","v":10064587,"vw":5.043426},{"c":5.04,"h":5.14,"l":4.96,"n":23997,"o":5.13,"t":"2024-11-21T05:00:00Z","v":7919995,"vw":5.042041},{"c":5.16,"h":5.285,"l":5.015,"n":30478,"o":5.03,"t":"2024-11-22T05:00:00Z","v":10609421,"vw":5.163051},{"c":5.35,"h":5.55,"l":5.26,"n":41965,"o":5.37,"t":"2024-11-25T05:00:00Z","v":16522554,"vw":5.399599},{"c":5.16,"h":5.23,"l":5.09,"n":26113,"o":5.22,"t":"2024-11-26T05:00:00Z","v":9248119,"vw":5.155019},{"c":5.18,"h":5.31,"l":5.1,"n":21244,"o":5.2,"t":"2024-11-27T05:00:00Z","v":6561249,"vw":5.179505},{"c":5.23,"h":5.31,"l":5.1498,"n":14320,"o":5.17,"t":"2024-11-29T05:00:00Z","v":6028279,"vw":5.24057},{"c":5.2,"h":5.44,"l":5.06,"n":33840,"o":5.27,"t":"2024-12-02T05:00:00Z","v":11950574,"vw":5.195437},{"c":5.01,"h":5.0891,"l":4.93,"n":24126,"o":5.06,"t":"2024-12-03T05:00:00Z","v":7776143,"vw":5.010975},{"c":4.9,"h":5.06,"l":4.9,"n":26807,"o":5.02,"t":"2024-12-04T05:00:00Z","v":9604875,"vw":4.951567},{"c":4.99,"h":5.69,"l":4.98,"n":81291,"o":5.52,"t":"2024-12-05T05:00:00Z","v":34366381,"vw":5.189976},{"c":5,"h":5.21,"l":4.915,"n":42791,"o":5.02,"t":"2024-12-06T05:00:00Z","v":15508063,"vw":5.022424},{"c":5.24,"h":5.54,"l":5.03,"n":64738,"o":5.1,"t":"2024-12-09T05:00:00Z","v":27628591,"vw":5.332144},{"c":5.01,"h":5.27,"l":4.95,"n":39928,"o":5.27,"t":"2024-12-10T05:00:00Z","v":13852521,"vw":5.056224},{"c":4.99,"h":5.04,"l":4.79,"n":39305,"o":5.04,"t":"2024-12-11T05:00:00Z","v":15281296,"vw":4.90463},{"c":4.93,"h":5.039,"l":4.9,"n":24080,"o":4.96,"t":"2024-12-12T05:00:00Z","v":6956900,"vw":4.957213},{"c":4.89,"h":4.92,"l":4.8,"n":25511,"o":4.9,"t":"2024-12-13T05:00:00Z","v":8436824,"vw":4.856454},{"c":4.97,"h":5,"l":4.71,"n":31377,"o":4.83,"t":"2024-12-16T05:00:00Z","v":9528531,"vw":4.896335},{"c":5.31,"h":5.35,"l":4.94,"n":48618,"o":4.97,"t":"2024-12-17T05:00:00Z","v":19119261,"vw":5.209846},{"c":5.08,"h":5.87,"l":5.02,"n":95497,"o":5.29,"t":"2024-12-18T05:00:00Z","v":38544559,"vw":5.505824},{"c":4.73,"h":5.2573,"l":4.72,"n":56223,"o":5.11,"t":"2024-12-19T05:00:00Z","v":26168840,"vw":4.883696},{"c":5.02,"h":5.25,"l":4.68,"n":50034,"o":4.75,"t":"2024-12-20T05:00:00Z","v":23601077,"vw":5.081875},{"c":5.15,"h":5.185,"l":5.01,"n":32403,"o":5.06,"t":"2024-12-23T05:00:00Z","v":11261169,"vw":5.101554},{"c":5.37,"h":5.42,"l":5.15,"n":21395,"o":5.19,"t":"2024-12-24T05:00:00Z","v":8859010,"vw":5.319457},{"c":6.14,"h":6.17,"l":5.24,"n":79319,"o":5.35,"t":"2024-12-26T05:00:00Z","v":36249821,"vw":5.912626},{"c":5.95,"h":6.375,"l":5.765,"n":81419,"o":6.2,"t":"2024-12-27T05:00:00Z","v":28684686,"vw":6.005502},{"c":5.49,"h":5.88,"l":5.42,"n":54424,"o":5.81,"t":"2024-12-30T05:00:00Z","v":20088401,"vw":5.53056},{"c":5.19,"h":5.61,"l":5.14,"n":43438,"o":5.55,"t":"2024-12-31T05:00:00Z","v":17899609,"vw":5.313412},{"c":5.54,"h":5.67,"l":5.195,"n":54302,"o":5.25,"t":"2025-01-02T05:00:00Z","v":19376776,"vw":5.483893},{"c":6,"h":6.09,"l":5.45,"n":63911,"o":5.57,"t":"2025-01-03T05:00:00Z","v":23656093,"vw":5.867129},{"c":6.58,"h":6.87,"l":6.17,"n":101882,"o":6.34,"t":"2025-01-06T05:00:00Z","v":35683609,"vw":6.677488},{"c":6.29,"h":6.94,"l":6.24,"n":66160,"o":6.6,"t":"2025-01-07T05:00:00Z","v":22074999,"vw":6.476036},{"c":5.72,"h":6.08,"l":5.56,"n":71694,"o":6.05,"t":"2025-01-08T05:00:00Z","v":25800298,"vw":5.751026},{"c":5.61,"h":5.7199,"l":5.42,"n":45101,"o":5.6,"t":"2025-01-10T05:00:00Z","v":14576030,"vw":5.538227},{"c":5.39,"h":5.45,"l":5.19,"n":47416,"o":5.42,"t":"2025-01-13T05:00:00Z","v":20207756,"vw":5.327891},{"c":5.25,"h":5.6,"l":5.16,"n":46801,"o":5.52,"t":"2025-01-14T05:00:00Z","v":17693817,"vw":5.291195},{"c":5.31,"h":5.765,"l":5.225,"n":44900,"o":5.47,"t":"2025-01-15T05:00:00Z","v":19749312,"vw":5.472877},{"c":5.26,"h":5.48,"l":5.21,"n":36881,"o":5.34,"t":"2025-01-16T05:00:00Z","v":13295175,"vw":5.353938},{"c":5.22,"h":5.5,"l":5.2,"n":31217,"o":5.3,"t":"2025-01-17T05:00:00Z","v":12756478,"vw":5.3238},{"c":5.12,"h":5.33,"l":5.07,"n":39320,"o":5.26,"t":"2025-01-21T05:00:00Z","v":13623074,"vw":5.194171},{"c":5.03,"h":5.16,"l":5.02,"n":39325,"o":5.1,"t":"2025-01-22T05:00:00Z","v":11784212,"vw":5.072319},{"c":5.17,"h":5.21,"l":4.97,"n":33433,"o":5.04,"t":"2025-01-23T05:00:00Z","v":11029090,"vw":5.06815},{"c":5.16,"h":5.32,"l":5.13,"n":31964,"o":5.22,"t":"2025-01-24T05:00:00Z","v":10483348,"vw":5.216378},{"c":5.07,"h":5.18,"l":4.94,"n":38796,"o":5.08,"t":"2025-01-27T05:00:00Z","v":13937923,"vw":5.026577},{"c":5.13,"h":5.13,"l":4.929,"n":28979,"o":5.05,"t":"2025-01-28T05:00:00Z","v":8399433,"vw":5.014056},{"c":5.1,"h":5.19,"l":4.99,"n":27528,"o":5.11,"t":"2025-01-29T05:00:00Z","v":9465598,"vw":5.078885},{"c":5.2,"h":5.3,"l":5.12,"n":28522,"o":5.12,"t":"2025-01-30T05:00:00Z","v":8277599,"vw":5.225328},{"c":5.17,"h":5.57,"l":5.085,"n":44589,"o":5.25,"t":"2025-01-31T05:00:00Z","v":17027059,"vw":5.329279},{"c":4.97,"h":5.08,"l":4.92,"n":36247,"o":5,"t":"2025-02-03T05:00:00Z","v":16304707,"vw":4.986776},{"c":5.07,"h":5.1352,"l":4.9348,"n":24158,"o":4.99,"t":"2025-02-04T05:00:00Z","v":8723392,"vw":5.045807},{"c":4.99,"h":5.11,"l":4.98,"n":25642,"o":5.08,"t":"2025-02-05T05:00:00Z","v":8126204,"vw":5.014829},{"c":5.01,"h":5.15,"l":4.98,"n":28694,"o":5.01,"t":"2025-02-06T05:00:00Z","v":12254048,"vw":5.054057},{"c":4.94,"h":5.06,"l":4.87,"n":33216,"o":5.04,"t":"2025-02-07T05:00:00Z","v":12343004,"vw":4.946249},{"c":5.01,"h":5.05,"l":4.92,"n":29282,"o":4.99,"t":"2025-02-10T05:00:00Z","v":9481358,"vw":5.000069},{"c":4.76,"h":5.01,"l":4.76,"n":39766,"o":4.97,"t":"2025-02-11T05:00:00Z","v":14913239,"vw":4.852598},{"c":4.83,"h":4.97,"l":4.67,"n":57451,"o":4.77,"t":"2025-02-12T05:00:00Z","v":21253181,"vw":4.863705},{"c":5.17,"h":5.3589,"l":4.94,"n":74515,"o":4.94,"t":"2025-02-13T05:00:00Z","v":30971304,"vw":5.184964},{"c":5.23,"h":5.49,"l":5.18,"n":43795,"o":5.24,"t":"2025-02-14T05:00:00Z","v":15415115,"vw":5.335259},{"c":5.54,"h":5.62,"l":5.08,"n":49447,"o":5.23,"t":"2025-02-18T05:00:00Z","v":20415294,"vw":5.454375},{"c":5.2,"h":5.46,"l":5.2,"n":38358,"o":5.41,"t":"2025-02-19T05:00:00Z","v":14038279,"vw":5.293412},{"c":5.33,"h":5.35,"l":5.05,"n":33224,"o":5.18,"t":"2025-02-20T05:00:00Z","v":11615424,"vw":5.17545},{"c":5.18,"h":5.42,"l":5.09,"n":38218,"o":5.33,"t":"2025-02-21T05:00:00Z","v":15107229,"vw":5.207442},{"c":5,"h":5.15,"l":4.96,"n":31281,"o":5.15,"t":"2025-02-24T05:00:00Z","v":11831073,"vw":5.038575},{"c":4.99,"h":5.05,"l":4.88,"n":32153,"o":4.975,"t":"2025-02-25T05:00:00Z","v":11281893,"vw":4.963238},{"c":4.91,"h":5.14,"l":4.89,"n":27245,"o":5.04,"t":"2025-02-26T05:00:00Z","v":9631636,"vw":5.001208},{"c":4.8,"h":5.09,"l":4.8,"n":33373,"o":4.94,"t":"2025-02-27T05:00:00Z","v":11803470,"vw":4.938197},{"c":4.69,"h":4.79,"l":4.58,"n":48485,"o":4.75,"t":"2025-02-28T05:00:00Z","v":19875983,"vw":4.684161},{"c":4.26,"h":4.77,"l":4.25,"n":51608,"o":4.75,"t":"2025-03-03T05:00:00Z","v":23162810,"vw":4.47837},{"c":4.42,"h":4.51,"l":4.05,"n":54131,"o":4.13,"t":"2025-03-04T05:00:00Z","v":19422636,"vw":4.276301},{"c":4.48,"h":4.49,"l":4.32,"n":31477,"o":4.46,"t":"2025-03-05T05:00:00Z","v":11191359,"vw":4.397936},{"c":4.37,"h":4.46,"l":4.3,"n":26862,"o":4.37,"t":"2025-03-06T05:00:00Z","v":9183050,"vw":4.381812},{"c":4.48,"h":4.485,"l":4.32,"n":30028,"o":4.33,"t":"2025-03-07T05:00:00Z","v":8877567,"vw":4.4114},{"c":4.31,"h":4.63,"l":4.22,"n":33657,"o":4.4,"t":"2025-03-10T04:00:00Z","v":10861912,"vw":4.413041},{"c":4.24,"h":4.37,"l":4.17,"n":29980,"o":4.31,"t":"2025-03-11T04:00:00Z","v":11139703,"vw":4.254821},{"c":4.32,"h":4.39,"l":4.21,"n":24408,"o":4.27,"t":"2025-03-12T04:00:00Z","v":9013538,"vw":4.301662},{"c":4.15,"h":4.35,"l":4.135,"n":23453,"o":4.26,"t":"2025-03-13T04:00:00Z","v":8147640,"vw":4.192074},{"c":4.36,"h":4.38,"l":4.215,"n":25499,"o":4.25,"t":"2025-03-14T04:00:00Z","v":8194382,"vw":4.31035},{"c":4.46,"h":4.52,"l":4.38,"n":30680,"o":4.42,"t":"2025-03-17T04:00:00Z","v":8930177,"vw":4.460089},{"c":4.37,"h":4.44,"l":4.36,"n":18103,"o":4.42,"t":"2025-03-18T04:00:00Z","v":6318026,"vw":4.390027},{"c":4.49,"h":4.55,"l":4.4,"n":21128,"o":4.4,"t":"2025-03-19T04:00:00Z","v":6918552,"vw":4.48423},{"c":4.45,"h":4.53,"l":4.4,"n":17744,"o":4.43,"t":"2025-03-20T04:00:00Z","v":5449636,"vw":4.451404},{"c":4.54,"h":4.56,"l":4.38,"n":21969,"o":4.39,"t":"2025-03-21T04:00:00Z","v":8269311,"vw":4.503009},{"c":4.66,"h":4.72,"l":4.58,"n":28634,"o":4.62,"t":"2025-03-24T04:00:00Z","v":9335872,"vw":4.653913},{"c":4.7,"h":4.75,"l":4.6008,"n":19705,"o":4.68,"t":"2025-03-25T04:00:00Z","v":6835099,"vw":4.691378},{"c":4.57,"h":4.6984,"l":4.52,"n":19914,"o":4.695,"t":"2025-03-26T04:00:00Z","v":6773498,"vw":4.594356},{"c":4.52,"h":4.68,"l":4.48,"n":21479,"o":4.55,"t":"2025-03-27T04:00:00Z","v":8182502,"vw":4.592065},{"c":4.33,"h":4.5,"l":4.27,"n":21249,"o":4.49,"t":"2025-03-28T04:00:00Z","v":7161849,"vw":4.350897},{"c":4.16,"h":4.23,"l":4.03,"n":27390,"o":4.15,"t":"2025-03-31T04:00:00Z","v":11333086,"vw":4.139733},{"c":4.08,"h":4.26,"l":4.03,"n":29243,"o":4.18,"t":"2025-04-01T04:00:00Z","v":9701406,"vw":4.105189},{"c":4.1,"h":4.21,"l":3.92,"n":31931,"o":4,"t":"2025-04-02T04:00:00Z","v":10103264,"vw":4.087557},{"c":3.99,"h":4.085,"l":3.88,"n":27879,"o":3.89,"t":"2025-04-03T04:00:00Z","v":11377963,"vw":3.977619},{"c":3.83,"h":3.96,"l":3.525,"n":34618,"o":3.9,"t":"2025-04-04T04:00:00Z","v":13592522,"vw":3.738937},{"c":3.72,"h":4.07,"l":3.48,"n":31997,"o":3.53,"t":"2025-04-07T04:00:00Z","v":11447510,"vw":3.726547},{"c":3.47,"h":3.9027,"l":3.4,"n":30556,"o":3.89,"t":"2025-04-08T04:00:00Z","v":12111960,"vw":3.627405},{"c":4.05,"h":4.12,"l":3.45,"n":40265,"o":3.46,"t":"2025-04-09T04:00:00Z","v":18585808,"vw":3.86376},{"c":3.77,"h":3.82,"l":3.5901,"n":28407,"o":3.73,"t":"2025-04-10T04:00:00Z","v":10453617,"vw":3.706213},{"c":3.77,"h":3.83,"l":3.62,"n":21402,"o":3.81,"t":"2025-04-11T04:00:00Z","v":8205763,"vw":3.723185},{"c":3.81,"h":3.95,"l":3.74,"n":22301,"o":3.87,"t":"2025-04-14T04:00:00Z","v":8062205,"vw":3.816844},{"c":3.79,"h":3.82,"l":3.72,"n":17719,"o":3.78,"t":"2025-04-15T04:00:00Z","v":6226385,"vw":3.769623},{"c":3.69,"h":3.79,"l":3.6,"n":19249,"o":3.69,"t":"2025-04-16T04:00:00Z","v":5821932,"vw":3.698008},{"c":3.79,"h":3.82,"l":3.6499,"n":17310,"o":3.7,"t":"2025-04-17T04:00:00Z","v":5731783,"vw":3.734014},{"c":3.8,"h":3.84,"l":3.65,"n":19761,"o":3.75,"t":"2025-04-21T04:00:00Z","v":6207831,"vw":3.757498},{"c":3.87,"h":3.9405,"l":3.8,"n":22809,"o":3.87,"t":"2025-04-22T04:00:00Z","v":7834517,"vw":3.867068},{"c":3.98,"h":4.25,"l":3.93,"n":31014,"o":4.105,"t":"2025-04-23T04:00:00Z","v":13142836,"vw":4.031181},{"c":3.96,"h":4.11,"l":3.7919,"n":39368,"o":3.98,"t":"2025-04-24T04:00:00Z","v":13470374,"vw":3.921484},{"c":3.94,"h":3.99,"l":3.85,"n":21304,"o":3.92,"t":"2025-04-25T04:00:00Z","v":7453371,"vw":3.936512},{"c":3.96,"h":4.06,"l":3.9,"n":24724,"o":3.99,"t":"2025-04-28T04:00:00Z","v":10040659,"vw":3.966787},{"c":3.95,"h":4,"l":3.91,"n":20732,"o":3.95,"t":"2025-04-29T04:00:00Z","v":7258572,"vw":3.957786},{"c":3.91,"h":3.95,"l":3.75,"n":24483,"o":3.82,"t":"2025-04-30T04:00:00Z","v":8878837,"vw":3.87839},{"c":3.92,"h":4,"l":3.89,"n":18945,"o":3.96,"t":"2025-05-01T04:00:00Z","v":6738090,"vw":3.941353},{"c":3.99,"h":4.12,"l":3.94,"n":22241,"o":3.95,"t":"2025-05-02T04:00:00Z","v":10832635,"vw":4.013985},{"c":3.87,"h":3.98,"l":3.86,"n":20069,"o":3.95,"t":"2025-05-05T04:00:00Z","v":9286784,"vw":3.906981},{"c":3.89,"h":3.91,"l":3.77,"n":19906,"o":3.835,"t":"2025-05-06T04:00:00Z","v":8146382,"vw":3.861278},{"c":3.87,"h":3.96,"l":3.83,"n":18363,"o":3.9,"t":"2025-05-07T04:00:00Z","v":5906999,"vw":3.881519},{"c":3.99,"h":4.01,"l":3.89,"n":21339,"o":3.94,"t":"2025-05-08T04:00:00Z","v":10367833,"vw":3.96839},{"c":4.06,"h":4.13,"l":3.99,"n":25560,"o":4,"t":"2025-05-09T04:00:00Z","v":11211212,"vw":4.072153},{"c":4.28,"h":4.33,"l":4.165,"n":28763,"o":4.28,"t":"2025-05-12T04:00:00Z","v":10575695,"vw":4.254168},{"c":4.31,"h":4.39,"l":4.275,"n":24475,"o":4.3,"t":"2025-05-13T04:00:00Z","v":9740629,"vw":4.329023},{"c":4.32,"h":4.4,"l":4.3,"n":25754,"o":4.33,"t":"2025-05-14T04:00:00Z","v":10835553,"vw":4.341344},{"c":4.26,"h":4.295,"l":4.14,"n":24440,"o":4.27,"t":"2025-05-15T04:00:00Z","v":11624433,"vw":4.225334},{"c":4.73,"h":4.85,"l":4.225,"n":53908,"o":4.26,"t":"2025-05-16T04:00:00Z","v":33523125,"vw":4.613711},{"c":3.97,"h":4.58,"l":3.9,"n":78317,"o":4.53,"t":"2025-05-19T04:00:00Z","v":39818935,"vw":4.026654},{"c":3.99,"h":4.0969,"l":3.865,"n":30348,"o":3.97,"t":"2025-05-20T04:00:00Z","v":12623426,"vw":4.008597},{"c":3.91,"h":4.05,"l":3.88,"n":27602,"o":3.95,"t":"2025-05-21T04:00:00Z","v":12953714,"vw":3.954803},{"c":3.97,"h":3.995,"l":3.8,"n":25254,"o":3.88,"t":"2025-05-22T04:00:00Z","v":11280189,"vw":3.932472},{"c":3.97,"h":4.01,"l":3.87,"n":23731,"o":3.88,"t":"2025-05-23T04:00:00Z","v":9192232,"vw":3.959022},{"c":3.99,"h":4.05,"l":3.94,"n":25008,"o":4.04,"t":"2025-05-27T04:00:00Z","v":9881455,"vw":3.989459},{"c":4.32,"h":4.33,"l":3.985,"n":33660,"o":3.99,"t":"2025-05-28T04:00:00Z","v":18364000,"vw":4.198301},{"c":4.06,"h":4.365,"l":4.045,"n":32332,"o":4.335,"t":"2025-05-29T04:00:00Z","v":14732299,"vw":4.152626},{"c":4,"h":4.075,"l":3.94,"n":19770,"o":4.01,"t":"2025-05-30T04:00:00Z","v":9335780,"vw":4.011633},{"c":3.93,"h":3.98,"l":3.88,"n":22034,"o":3.98,"t":"2025-06-02T04:00:00Z","v":8098298,"vw":3.920751},{"c":4.09,"h":4.15,"l":3.9,"n":24620,"o":3.94,"t":"2025-06-03T04:00:00Z","v":11237336,"vw":4.077679},{"c":4.25,"h":4.29,"l":4,"n":25968,"o":4.11,"t":"2025-06-04T04:00:00Z","v":10898323,"vw":4.177386},{"c":3.98,"h":4.2392,"l":3.94,"n":24396,"o":4.23,"t":"2025-06-05T04:00:00Z","v":10580887,"vw":4.047144},{"c":4.13,"h":4.175,"l":4.01,"n":21115,"o":4.03,"t":"2025-06-06T04:00:00Z","v":8176545,"vw":4.116651},{"c":4.35,"h":4.53,"l":4.215,"n":44441,"o":4.25,"t":"2025-06-09T04:00:00Z","v":18657254,"vw":4.399428},{"c":4.33,"h":4.41,"l":4.22,"n":25902,"o":4.4,"t":"2025-06-10T04:00:00Z","v":8942872,"vw":4.323086},{"c":4.62,"h":4.7,"l":4.395,"n":46185,"o":4.42,"t":"2025-06-11T04:00:00Z","v":20091518,"vw":4.602019},{"c":4.49,"h":4.61,"l":4.47,"n":24104,"o":4.5,"t":"2025-06-12T04:00:00Z","v":10008112,"vw":4.527859},{"c":4.34,"h":4.47,"l":4.28,"n":22498,"o":4.31,"t":"2025-06-13T04:00:00Z","v":8643331,"vw":4.342505},{"c":4.48,"h":4.6,"l":4.405,"n":25709,"o":4.42,"t":"2025-06-16T04:00:00Z","v":8926087,"vw":4.496913},{"c":4.23,"h":4.4298,"l":4.23,"n":22569,"o":4.42,"t":"2025-06-17T04:00:00Z","v":9215643,"vw":4.300062},{"c":4.38,"h":4.5,"l":4.205,"n":24996,"o":4.23,"t":"2025-06-18T04:00:00Z","v":9874840,"vw":4.396789},{"c":4.29,"h":4.425,"l":4.26,"n":22260,"o":4.39,"t":"2025-06-20T04:00:00Z","v":10829360,"vw":4.304884},{"c":4.24,"h":4.3199,"l":4.16,"n":24008,"o":4.25,"t":"2025-06-23T04:00:00Z","v":7425338,"vw":4.24467},{"c":4.33,"h":4.4,"l":4.28,"n":72098,"o":4.33,"t":"2025-06-24T04:00:00Z","v":22403337,"vw":4.329029},{"c":5.67,"h":6.35,"l":5.31,"n":476316,"o":6.01,"t":"2025-06-25T04:00:00Z","v":178809258,"vw":5.792763},{"c":7.65,"h":7.71,"l":5.6,"n":425432,"o":5.69,"t":"2025-06-26T04:00:00Z","v":196271348,"vw":6.903473},{"c":6.62,"h":7.72,"l":6.4321,"n":253082,"o":7.55,"t":"2025-06-27T04:00:00Z","v":108565938,"vw":6.982729},{"c":6.72,"h":7.07,"l":6.51,"n":115911,"o":6.68,"t":"2025-06-30T04:00:00Z","v":51201516,"vw":6.77727},{"c":6.36,"h":6.54,"l":6.14,"n":84219,"o":6.5,"t":"2025-07-01T04:00:00Z","v":36876163,"vw":6.353365},{"c":6.8,"h":6.855,"l":6.28,"n":83122,"o":6.3,"t":"2025-07-02T04:00:00Z","v":32691474,"vw":6.635317},{"c":7.02,"h":7.09,"l":6.75,"n":54961,"o":6.8,"t":"2025-07-03T04:00:00Z","v":19903407,"vw":6.991261},{"c":7.01,"h":7.04,"l":6.65,"n":50326,"o":6.8,"t":"2025-07-07T04:00:00Z","v":17667646,"vw":6.829688},{"c":8.18,"h":8.44,"l":7.13,"n":180159,"o":7.13,"t":"2025-07-08T04:00:00Z","v":73200507,"vw":8.025723},{"c":8.36,"h":8.785,"l":7.93,"n":137656,"o":8.115,"t":"2025-07-09T04:00:00Z","v":49356268,"vw":8.347658},{"c":9.09,"h":9.15,"l":8.295,"n":135832,"o":8.315,"t":"2025-07-10T04:00:00Z","v":52371305,"vw":8.854621},{"c":9.23,"h":9.77,"l":8.71,"n":152598,"o":8.815,"t":"2025-07-11T04:00:00Z","v":55750335,"vw":9.368132},{"c":10.05,"h":10.05,"l":9.09,"n":121683,"o":9.15,"t":"2025-07-14T04:00:00Z","v":47977739,"vw":9.659216},{"c":10.85,"h":11.15,"l":10.19,"n":235146,"o":10.455,"t":"2025-07-15T04:00:00Z","v":85170301,"vw":10.744102},{"c":11.35,"h":11.57,"l":10.47,"n":216661,"o":10.93,"t":"2025-07-16T04:00:00Z","v":79479163,"vw":11.017382},{"c":13.6,"h":13.79,"l":11.45,"n":337239,"o":11.45,"t":"2025-07-17T04:00:00Z","v":111427838,"vw":13.175487},{"c":14.64,"h":15.03,"l":13.43,"n":441949,"o":14.05,"t":"2025-07-18T04:00:00Z","v":148449620,"vw":14.38029},{"c":12.52,"h":14.09,"l":11.56,"n":365683,"o":14.03,"t":"2025-07-21T04:00:00Z","v":131226036,"vw":12.603296},{"c":13.8,"h":14.03,"l":11.24,"n":282613,"o":11.24,"t":"2025-07-22T04:00:00Z","v":104170950,"vw":12.96564},{"c":12.83,"h":13.59,"l":12.42,"n":207644,"o":13.21,"t":"2025-07-23T04:00:00Z","v":78357319,"vw":12.888878},{"c":12.63,"h":13.58,"l":12.36,"n":197420,"o":12.48,"t":"2025-07-24T04:00:00Z","v":65511502,"vw":12.905365},{"c":11.97,"h":12.6,"l":11.11,"n":187108,"o":12.355,"t":"2025-07-25T04:00:00Z","v":57811181,"vw":11.63596},{"c":10.98,"h":12.28,"l":10.722,"n":175040,"o":11.84,"t":"2025-07-28T04:00:00Z","v":57335589,"vw":11.203757},{"c":9.28,"h":11.045,"l":9.2,"n":213267,"o":10.84,"t":"2025-07-29T04:00:00Z","v":73326200,"vw":9.651611},{"c":8.78,"h":9.31,"l":8.48,"n":165174,"o":9.31,"t":"2025-07-30T04:00:00Z","v":61128993,"vw":8.735509},{"c":8.6,"h":9.05,"l":8.585,"n":110934,"o":8.8,"t":"2025-07-31T04:00:00Z","v":37738659,"vw":8.764697},{"c":8.26,"h":8.49,"l":8.1,"n":97062,"o":8.2,"t":"2025-08-01T04:00:00Z","v":31166728,"vw":8.282029},{"c":8.3,"h":8.4777,"l":8.115,"n":76147,"o":8.37,"t":"2025-08-04T04:00:00Z","v":23176877,"vw":8.321246},{"c":8.69,"h":9.11,"l":8.43,"n":156740,"o":9,"t":"2025-08-05T04:00:00Z","v":54206414,"vw":8.679614},{"c":8.28,"h":8.745,"l":8.205,"n":87266,"o":8.46,"t":"2025-08-06T04:00:00Z","v":28528636,"vw":8.403348},{"c":9.24,"h":9.26,"l":8.31,"n":101530,"o":8.31,"t":"2025-08-07T04:00:00Z","v":38848003,"vw":8.93521},{"c":8.76,"h":9.6,"l":8.7101,"n":96241,"o":9.49,"t":"2025-08-08T04:00:00Z","v":34527936,"vw":9.0353},{"c":9.08,"h":9.26,"l":8.816,"n":75256,"o":8.87,"t":"2025-08-11T04:00:00Z","v":23752156,"vw":9.038394},{"c":9.35,"h":9.4,"l":8.96,"n":69919,"o":9,"t":"2025-08-12T04:00:00Z","v":25199658,"vw":9.21218},{"c":9.44,"h":9.7,"l":9.14,"n":70140,"o":9.43,"t":"2025-08-13T04:00:00Z","v":21309637,"vw":9.344218},{"c":9.09,"h":9.69,"l":8.85,"n":89670,"o":9.26,"t":"2025-08-14T04:00:00Z","v":27697813,"vw":9.179269},{"c":9.03,"h":9.26,"l":8.8,"n":50732,"o":9.16,"t":"2025-08-15T04:00:00Z","v":14441681,"vw":9.01595},{"c":8.8,"h":9.11,"l":8.55,"n":53942,"o":8.99,"t":"2025-08-18T04:00:00Z","v":16805871,"vw":8.739941},{"c":7.91,"h":8.85,"l":7.83,"n":84842,"o":8.8,"t":"2025-08-19T04:00:00Z","v":24514150,"vw":8.143848},{"c":7.91,"h":7.96,"l":7.65,"n":54040,"o":7.85,"t":"2025-08-20T04:00:00Z","v":13718370,"vw":7.819841},{"c":7.87,"h":8.0099,"l":7.755,"n":39294,"o":7.89,"t":"2025-08-21T04:00:00Z","v":10890252,"vw":7.908144},{"c":8.16,"h":8.23,"l":7.78,"n":51862,"o":7.86,"t":"2025-08-22T04:00:00Z","v":14821011,"vw":8.105455},{"c":8.05,"h":8.22,"l":7.8,"n":48556,"o":8.05,"t":"2025-08-25T04:00:00Z","v":12485234,"vw":8.043647},{"c":8.33,"h":8.56,"l":8.11,"n":60507,"o":8.11,"t":"2025-08-26T04:00:00Z","v":17287128,"vw":8.369456},{"c":8.04,"h":8.315,"l":7.995,"n":45705,"o":8.17,"t":"2025-08-27T04:00:00Z","v":10768398,"vw":8.134585},{"c":8.1,"h":8.23,"l":8.022,"n":34699,"o":8.13,"t":"2025-08-28T04:00:00Z","v":8620133,"vw":8.131332},{"c":7.93,"h":8.19,"l":7.75,"n":51036,"o":8.19,"t":"2025-08-29T04:00:00Z","v":12269601,"vw":7.866774},{"c":7.73,"h":7.8399,"l":7.55,"n":42491,"o":7.77,"t":"2025-09-02T04:00:00Z","v":11386657,"vw":7.680919},{"c":7.78,"h":8.15,"l":7.695,"n":47107,"o":7.8,"t":"2025-09-03T04:00:00Z","v":12274145,"vw":7.908725},{"c":7.65,"h":7.6965,"l":7.4,"n":45821,"o":7.66,"t":"2025-09-04T04:00:00Z","v":12595835,"vw":7.560276},{"c":7.84,"h":7.9438,"l":7.64,"n":37972,"o":7.81,"t":"2025-09-05T04:00:00Z","v":9673427,"vw":7.795197},{"c":9.49,"h":10.68,"l":9.26,"n":353822,"o":10.06,"t":"2025-09-08T04:00:00Z","v":102502681,"vw":9.706123},{"c":8.53,"h":9.65,"l":8.3,"n":162748,"o":9.625,"t":"2025-09-09T04:00:00Z","v":52713197,"vw":8.643572},{"c":8.35,"h":8.61,"l":8.21,"n":78379,"o":8.6,"t":"2025-09-10T04:00:00Z","v":22368574,"vw":8.373007},{"c":8.85,"h":9.29,"l":8.29,"n":121857,"o":8.34,"t":"2025-09-11T04:00:00Z","v":37101954,"vw":9.003682},{"c":9.95,"h":9.96,"l":8.7149,"n":126635,"o":8.88,"t":"2025-09-12T04:00:00Z","v":39084991,"vw":9.44732},{"c":10.36,"h":10.525,"l":9.41,"n":146901,"o":10.05,"t":"2025-09-15T04:00:00Z","v":41060196,"vw":9.901872},{"c":10.15,"h":10.725,"l":9.88,"n":134391,"o":10.3,"t":"2025-09-16T04:00:00Z","v":41376794,"vw":10.255765},{"c":10.26,"h":10.64,"l":9.8535,"n":123938,"o":9.91,"t":"2025-09-17T04:00:00Z","v":41686502,"vw":10.258849},{"c":12.13,"h":12.265,"l":10.225,"n":226348,"o":10.38,"t":"2025-09-18T04:00:00Z","v":66639292,"vw":11.524855},{"c":13.42,"h":13.44,"l":11.94,"n":272823,"o":12.18,"t":"2025-09-19T04:00:00Z","v":74324763,"vw":12.926992},{"c":13.44,"h":14.1,"l":12.63,"n":191986,"o":13.07,"t":"2025-09-22T04:00:00Z","v":52301417,"vw":13.423532},{"c":13.53,"h":14.1679,"l":13.05,"n":174220,"o":13.43,"t":"2025-09-23T04:00:00Z","v":43548647,"vw":13.597098},{"c":12.49,"h":14.02,"l":12.335,"n":150721,"o":13.79,"t":"2025-09-24T04:00:00Z","v":43754319,"vw":12.763893},{"c":12.5,"h":12.845,"l":11.49,"n":152649,"o":11.97,"t":"2025-09-25T04:00:00Z","v":39952546,"vw":12.385484},{"c":12.66,"h":12.93,"l":12.0902,"n":103214,"o":12.59,"t":"2025-09-26T04:00:00Z","v":29247406,"vw":12.523326},{"c":12.38,"h":13.41,"l":12.13,"n":140976,"o":13.13,"t":"2025-09-29T04:00:00Z","v":37097102,"vw":12.502448},{"c":12.32,"h":13.62,"l":12.05,"n":219104,"o":13,"t":"2025-09-30T04:00:00Z","v":50852499,"vw":12.451462},{"c":14.59,"h":14.85,"l":12.08,"n":359784,"o":12.3,"t":"2025-10-01T04:00:00Z","v":87787576,"vw":14.124629},{"c":14.3,"h":15.24,"l":14.08,"n":247649,"o":14.54,"t":"2025-10-02T04:00:00Z","v":58202932,"vw":14.631705},{"c":15.92,"h":16.49,"l":14.24,"n":298109,"o":14.64,"t":"2025-10-03T04:00:00Z","v":76384434,"vw":15.680047},{"c":15.72,"h":16.68,"l":15.64,"n":214582,"o":16.03,"t":"2025-10-06T04:00:00Z","v":50445099,"vw":16.134513},{"c":15.33,"h":16.31,"l":14.97,"n":185106,"o":16,"t":"2025-10-07T04:00:00Z","v":58153900,"vw":15.477708},{"c":15.33,"h":17.77,"l":14.8207,"n":324556,"o":16.24,"t":"2025-10-08T04:00:00Z","v":84543319,"vw":15.663736},{"c":14.99,"h":16.33,"l":14.98,"n":218216,"o":15.4,"t":"2025-10-09T04:00:00Z","v":68609331,"vw":15.622433},{"c":14.7,"h":16.89,"l":14.6,"n":287531,"o":15.1,"t":"2025-10-10T04:00:00Z","v":75794881,"vw":15.732527},{"c":16.99,"h":17.7877,"l":15.34,"n":294738,"o":15.39,"t":"2025-10-13T04:00:00Z","v":63441548,"vw":17.017277},{"c":16.88,"h":17.145,"l":15.8107,"n":183618,"o":16.66,"t":"2025-10-14T04:00:00Z","v":42128426,"vw":16.591351},{"c":17.85,"h":19.0699,"l":16.78,"n":295149,"o":17.57,"t":"2025-10-15T04:00:00Z","v":75560722,"vw":17.948562},{"c":15.46,"h":18.2497,"l":15.39,"n":212957,"o":18.02,"t":"2025-10-16T04:00:00Z","v":54427107,"vw":16.515181},{"c":15.36,"h":15.975,"l":14.915,"n":146897,"o":15.29,"t":"2025-10-17T04:00:00Z","v":29748855,"vw":15.365094},{"c":16.14,"h":16.18,"l":15.145,"n":140988,"o":15.62,"t":"2025-10-20T04:00:00Z","v":27332199,"vw":15.746599},{"c":15.52,"h":16.205,"l":15.42,"n":107279,"o":15.86,"t":"2025-10-21T04:00:00Z","v":22347959,"vw":15.782711},{"c":13.58,"h":15.4,"l":13.09,"n":260781,"o":15.09,"t":"2025-10-22T04:00:00Z","v":58284768,"vw":13.845452},{"c":14.66,"h":15.38,"l":13.89,"n":191803,"o":14.41,"t":"2025-10-23T04:00:00Z","v":40157580,"vw":14.819558},{"c":16.82,"h":16.98,"l":14.93,"n":225216,"o":15.35,"t":"2025-10-24T04:00:00Z","v":48383075,"vw":16.131265},{"c":16.28,"h":17.45,"l":16.23,"n":176582,"o":16.89,"t":"2025-10-27T04:00:00Z","v":35507376,"vw":16.801248},{"c":15.59,"h":16.49,"l":15.02,"n":173082,"o":16.4,"t":"2025-10-28T04:00:00Z","v":57726259,"vw":15.544739},{"c":15.84,"h":16.35,"l":15.3315,"n":152955,"o":15.63,"t":"2025-10-29T04:00:00Z","v":55088763,"vw":15.856397},{"c":15.79,"h":16.1,"l":15.2,"n":91261,"o":15.53,"t":"2025-10-30T04:00:00Z","v":20613213,"vw":15.76798},{"c":18.44,"h":18.5599,"l":15.8188,"n":358136,"o":16.08,"t":"2025-10-31T04:00:00Z","v":83841277,"vw":17.742252},{"c":16.21,"h":17.86,"l":15.88,"n":194810,"o":17.72,"t":"2025-11-03T05:00:00Z","v":45152552,"vw":16.526522},{"c":15.44,"h":16,"l":14.7612,"n":122982,"o":15.5,"t":"2025-11-04T05:00:00Z","v":25714732,"vw":15.479374},{"c":17.07,"h":17.71,"l":15.52,"n":213006,"o":15.68,"t":"2025-11-05T05:00:00Z","v":43567254,"vw":17.007259},{"c":15.9,"h":17,"l":15.83,"n":112713,"o":16.9,"t":"2025-11-06T05:00:00Z","v":23778859,"vw":16.231383},{"c":16.62,"h":16.62,"l":14.835,"n":163317,"o":15.64,"t":"2025-11-07T05:00:00Z","v":33246181,"vw":15.660316},{"c":16.28,"h":17.5799,"l":15.13,"n":259199,"o":17.19,"t":"2025-11-10T05:00:00Z","v":51942684,"vw":16.212822},{"c":15.91,"h":16.13,"l":15.275,"n":143735,"o":16.12,"t":"2025-11-11T05:00:00Z","v":36029323,"vw":15.67302},{"c":14.64,"h":16.2199,"l":14.55,"n":181048,"o":16.01,"t":"2025-11-12T05:00:00Z","v":36387592,"vw":14.975973},{"c":13.57,"h":14.5292,"l":13.49,"n":154608,"o":14.4,"t":"2025-11-13T05:00:00Z","v":33505862,"vw":13.805404},{"c":13.43,"h":14.0999,"l":12.77,"n":149211,"o":13.02,"t":"2025-11-14T05:00:00Z","v":29718919,"vw":13.613967},{"c":12.95,"h":13.798,"l":12.645,"n":122706,"o":13.31,"t":"2025-11-17T05:00:00Z","v":23617092,"vw":13.09869},{"c":12.97,"h":13.48,"l":12.44,"n":161423,"o":12.8,"t":"2025-11-18T05:00:00Z","v":30869071,"vw":13.012677},{"c":12.46,"h":12.905,"l":12.19,"n":119832,"o":12.58,"t":"2025-11-19T05:00:00Z","v":23908193,"vw":12.493321},{"c":11.72,"h":13.26,"l":11.67,"n":153026,"o":12.84,"t":"2025-11-20T05:00:00Z","v":27515674,"vw":12.312064},{"c":11.47,"h":11.8,"l":10.56,"n":158665,"o":11.59,"t":"2025-11-21T05:00:00Z","v":31916285,"vw":11.170018},{"c":11.83,"h":11.91,"l":11.3601,"n":94664,"o":11.44,"t":"2025-11-24T05:00:00Z","v":17137297,"vw":11.676233},{"c":11.86,"h":11.97,"l":11.295,"n":63794,"o":11.71,"t":"2025-11-25T05:00:00Z","v":13320166,"vw":11.765004},{"c":12.08,"h":12.22,"l":11.82,"n":67071,"o":12.02,"t":"2025-11-26T05:00:00Z","v":13799676,"vw":12.028612},{"c":12.22,"h":12.5,"l":12.032,"n":38491,"o":12.21,"t":"2025-11-28T05:00:00Z","v":6935358,"vw":12.305214},{"c":11.73,"h":12.04,"l":11.5745,"n":62014,"o":12.02,"t":"2025-12-01T05:00:00Z","v":11951142,"vw":11.805271},{"c":12.17,"h":12.32,"l":11.8,"n":65354,"o":11.86,"t":"2025-12-02T05:00:00Z","v":13077881,"vw":12.148933},{"c":12.41,"h":12.48,"l":11.81,"n":66046,"o":12.14,"t":"2025-12-03T05:00:00Z","v":13208682,"vw":12.14513},{"c":12.97,"h":13.1,"l":12.1,"n":94348,"o":12.225,"t":"2025-12-04T05:00:00Z","v":18018103,"vw":12.755981},{"c":12.55,"h":13.02,"l":12.55,"n":65145,"o":12.945,"t":"2025-12-05T05:00:00Z","v":13990830,"vw":12.766794},{"c":12.6,"h":12.84,"l":12.42,"n":65782,"o":12.68,"t":"2025-12-08T05:00:00Z","v":12475117,"vw":12.612264},{"c":12.75,"h":13,"l":12.35,"n":70657,"o":12.45,"t":"2025-12-09T05:00:00Z","v":16111596,"vw":12.760161},{"c":12.47,"h":12.85,"l":12.18,"n":74523,"o":12.61,"t":"2025-12-10T05:00:00Z","v":19833944,"vw":12.513904},{"c":12.79,"h":12.8,"l":11.85,"n":77596,"o":12.25,"t":"2025-12-11T05:00:00Z","v":17534144,"vw":12.419781},{"c":11.8,"h":12.845,"l":11.775,"n":87592,"o":12.65,"t":"2025-12-12T05:00:00Z","v":15565802,"vw":12.191796},{"c":10.83,"h":11.82,"l":10.81,"n":117174,"o":11.8,"t":"2025-12-15T05:00:00Z","v":23639414,"vw":11.054708},{"c":10.84,"h":11.09,"l":10.5,"n":70545,"o":10.52,"t":"2025-12-16T05:00:00Z","v":19958454,"vw":10.778855},{"c":10.74,"h":12.0699,"l":10.71,"n":110038,"o":11.49,"t":"2025-12-17T05:00:00Z","v":23429607,"vw":11.216554},{"c":11.02,"h":11.57,"l":10.9601,"n":80126,"o":11.1,"t":"2025-12-18T05:00:00Z","v":16772823,"vw":11.17172},{"c":11.43,"h":11.6199,"l":11.14,"n":72544,"o":11.26,"t":"2025-12-19T05:00:00Z","v":19797064,"vw":11.401477},{"c":11.51,"h":11.8,"l":11.35,"n":65123,"o":11.59,"t":"2025-12-22T05:00:00Z","v":13819209,"vw":11.596722},{"c":11.43,"h":11.76,"l":11.09,"n":53720,"o":11.25,"t":"2025-12-23T05:00:00Z","v":10827847,"vw":11.413474},{"c":11.18,"h":11.415,"l":11.12,"n":30968,"o":11.35,"t":"2025-12-24T05:00:00Z","v":5426213,"vw":11.215704},{"c":10.92,"h":11.18,"l":10.875,"n":47304,"o":11.15,"t":"2025-12-26T05:00:00Z","v":10262450,"vw":10.971755},{"c":10.6,"h":10.9699,"l":10.51,"n":58186,"o":10.64,"t":"2025-12-29T05:00:00Z","v":12576791,"vw":10.620775},{"c":10.38,"h":10.67,"l":10.37,"n":45794,"o":10.6,"t":"2025-12-30T05:00:00Z","v":9698201,"vw":10.519164},{"c":10.42,"h":10.55,"l":10.29,"n":46825,"o":10.42,"t":"2025-12-31T05:00:00Z","v":10303071,"vw":10.430794},{"c":11.06,"h":11.06,"l":10.325,"n":72110,"o":10.55,"t":"2026-01-02T05:00:00Z","v":13722634,"vw":10.825425},{"c":11.33,"h":11.56,"l":11.052,"n":74977,"o":11.27,"t":"2026-01-05T05:00:00Z","v":17671713,"vw":11.306255},{"c":11.31,"h":11.6,"l":10.945,"n":59149,"o":11.4,"t":"2026-01-06T05:00:00Z","v":12670146,"vw":11.289582},{"c":10.91,"h":11.31,"l":10.84,"n":56085,"o":11.28,"t":"2026-01-07T05:00:00Z","v":10902832,"vw":10.959428},{"c":10.89,"h":11.2498,"l":10.7,"n":58666,"o":10.85,"t":"2026-01-08T05:00:00Z","v":9957710,"vw":10.979545},{"c":10.61,"h":10.99,"l":10.525,"n":62958,"o":10.92,"t":"2026-01-09T05:00:00Z","v":11574831,"vw":10.726406},{"c":10.72,"h":10.91,"l":10.425,"n":68731,"o":10.61,"t":"2026-01-12T05:00:00Z","v":14175380,"vw":10.707267},{"c":10.61,"h":10.89,"l":10.21,"n":68920,"o":10.84,"t":"2026-01-13T05:00:00Z","v":15307348,"vw":10.51304},{"c":10.79,"h":10.835,"l":10.31,"n":63381,"o":10.465,"t":"2026-01-14T05:00:00Z","v":10600927,"vw":10.624341},{"c":10.38,"h":10.98,"l":10.355,"n":57592,"o":10.9,"t":"2026-01-15T05:00:00Z","v":11146007,"vw":10.616837},{"c":10.55,"h":10.715,"l":10.12,"n":60228,"o":10.43,"t":"2026-01-16T05:00:00Z","v":13990663,"vw":10.523261},{"c":10.23,"h":10.7,"l":10.045,"n":65235,"o":10.11,"t":"2026-01-20T05:00:00Z","v":16171493,"vw":10.308509},{"c":11.05,"h":11.38,"l":10.405,"n":118536,"o":10.47,"t":"2026-01-21T05:00:00Z","v":30930794,"vw":10.862988},{"c":10.8,"h":11.93,"l":10.705,"n":109605,"o":11.435,"t":"2026-01-22T05:00:00Z","v":22877279,"vw":11.279925},{"c":10.36,"h":10.96,"l":10.35,"n":59843,"o":10.88,"t":"2026-01-23T05:00:00Z","v":11602220,"vw":10.590565},{"c":9.91,"h":10.34,"l":9.82,"n":57584,"o":10.34,"t":"2026-01-26T05:00:00Z","v":13401273,"vw":10.029306},{"c":10.15,"h":10.17,"l":9.83,"n":48483,"o":10.07,"t":"2026-01-27T05:00:00Z","v":7986883,"vw":10.064002},{"c":9.93,"h":10.25,"l":9.725,"n":58671,"o":10.24,"t":"2026-01-28T05:00:00Z","v":10289901,"vw":9.961922},{"c":9.855,"h":10.09,"l":9.5,"n":74702,"o":9.91,"t":"2026-01-29T05:00:00Z","v":14793038,"vw":9.764878},{"c":8.85,"h":9.78,"l":8.81,"n":93180,"o":9.67,"t":"2026-01-30T05:00:00Z","v":21023721,"vw":9.112965},{"c":8.68,"h":8.92,"l":8.57,"n":74958,"o":8.82,"t":"2026-02-02T05:00:00Z","v":14560093,"vw":8.72681},{"c":8.86,"h":9.04,"l":8.46,"n":74794,"o":8.855,"t":"2026-02-03T05:00:00Z","v":14011453,"vw":8.759205},{"c":8.49,"h":8.84,"l":8.17,"n":80232,"o":8.82,"t":"2026-02-04T05:00:00Z","v":15870388,"vw":8.437727},{"c":7.76,"h":8.36,"l":7.72,"n":89316,"o":8.2,"t":"2026-02-05T05:00:00Z","v":18800122,"vw":7.958264},{"c":8.47,"h":8.495,"l":8.01,"n":77845,"o":8.025,"t":"2026-02-06T05:00:00Z","v":18026936,"vw":8.345563},{"c":9.17,"h":9.47,"l":8.9,"n":128622,"o":9.41,"t":"2026-02-09T05:00:00Z","v":27684386,"vw":9.162777},{"c":8.94,"h":9.415,"l":8.93,"n":69612,"o":9.07,"t":"2026-02-10T05:00:00Z","v":16748938,"vw":9.138617},{"c":8.82,"h":9.13,"l":8.6,"n":86793,"o":9.04,"t":"2026-02-11T05:00:00Z","v":19664993,"vw":8.789145},{"c":7.765,"h":8.6,"l":7.75,"n":109365,"o":8.18,"t":"2026-02-12T05:00:00Z","v":25373099,"vw":8.003641},{"c":7.73,"h":8.07,"l":7.705,"n":69994,"o":7.9,"t":"2026-02-13T05:00:00Z","v":12398973,"vw":7.849131},{"c":7.2,"h":7.58,"l":7.18,"n":77822,"o":7.485,"t":"2026-02-17T05:00:00Z","v":16889394,"vw":7.314805},{"c":7.15,"h":7.34,"l":6.95,"n":79858,"o":7.2,"t":"2026-02-18T05:00:00Z","v":18298625,"vw":7.163674},{"c":7.17,"h":7.23,"l":6.98,"n":63872,"o":7.21,"t":"2026-02-19T05:00:00Z","v":15503969,"vw":7.115044},{"c":6.88,"h":7.12,"l":6.85,"n":62081,"o":7,"t":"2026-02-20T05:00:00Z","v":15051940,"vw":6.952933},{"c":6.85,"h":6.88,"l":6.67,"n":61502,"o":6.77,"t":"2026-02-23T05:00:00Z","v":12289864,"vw":6.772493},{"c":7.035,"h":7.12,"l":6.715,"n":53009,"o":6.83,"t":"2026-02-24T05:00:00Z","v":14940315,"vw":7.030582},{"c":7.03,"h":7.17,"l":6.97,"n":49082,"o":7.1,"t":"2026-02-25T05:00:00Z","v":14988848,"vw":7.052066},{"c":7.26,"h":7.28,"l":6.88,"n":60233,"o":6.95,"t":"2026-02-26T05:00:00Z","v":16237944,"vw":7.174885},{"c":6.92,"h":7.03,"l":6.85,"n":49623,"o":7.02,"t":"2026-02-27T05:00:00Z","v":11820211,"vw":6.916794},{"c":6.89,"h":6.97,"l":6.58,"n":47903,"o":6.65,"t":"2026-03-02T05:00:00Z","v":10631240,"vw":6.869264},{"c":6.54,"h":6.76,"l":6.45,"n":58116,"o":6.61,"t":"2026-03-03T05:00:00Z","v":12062358,"vw":6.592779},{"c":7,"h":7.02,"l":6.56,"n":51649,"o":6.57,"t":"2026-03-04T05:00:00Z","v":15145286,"vw":6.855031},{"c":6.92,"h":6.97,"l":6.71,"n":60265,"o":6.9,"t":"2026-03-05T05:00:00Z","v":13324231,"vw":6.865696},{"c":6.69,"h":6.98,"l":6.67,"n":49480,"o":6.77,"t":"2026-03-06T05:00:00Z","v":11804429,"vw":6.766394},{"c":6.8,"h":6.825,"l":6.39,"n":45350,"o":6.48,"t":"2026-03-09T04:00:00Z","v":11240597,"vw":6.632999},{"c":6.82,"h":7.1,"l":6.76,"n":45089,"o":6.875,"t":"2026-03-10T04:00:00Z","v":9472385,"vw":6.917819},{"c":7,"h":7.09,"l":6.82,"n":37070,"o":6.86,"t":"2026-03-11T04:00:00Z","v":8500074,"vw":6.960131},{"c":6.9,"h":6.93,"l":6.8,"n":36265,"o":6.89,"t":"2026-03-12T04:00:00Z","v":8658773,"vw":6.884354},{"c":6.73,"h":7.11,"l":6.71,"n":41121,"o":6.94,"t":"2026-03-13T04:00:00Z","v":8730280,"vw":6.858708},{"c":6.89,"h":7.039,"l":6.7155,"n":36198,"o":6.81,"t":"2026-03-16T04:00:00Z","v":8378875,"vw":6.859543},{"c":6.96,"h":7.14,"l":6.795,"n":37059,"o":6.89,"t":"2026-03-17T04:00:00Z","v":10173423,"vw":6.95921},{"c":6.85,"h":7.045,"l":6.84,"n":38369,"o":6.88,"t":"2026-03-18T04:00:00Z","v":7237597,"vw":6.934061},{"c":6.89,"h":6.965,"l":6.63,"n":41884,"o":6.75,"t":"2026-03-19T04:00:00Z","v":8562580,"vw":6.781552},{"c":6.59,"h":6.88,"l":6.5,"n":39358,"o":6.81,"t":"2026-03-20T04:00:00Z","v":9882903,"vw":6.646268},{"c":7.05,"h":7.12,"l":6.69,"n":49540,"o":6.74,"t":"2026-03-23T04:00:00Z","v":14468502,"vw":6.99272},{"c":6.81,"h":7.05,"l":6.63,"n":39381,"o":6.96,"t":"2026-03-24T04:00:00Z","v":8386510,"vw":6.818968},{"c":6.88,"h":7.105,"l":6.821,"n":30719,"o":6.99,"t":"2026-03-25T04:00:00Z","v":6821764,"vw":6.924593},{"c":6.5,"h":6.83,"l":6.48,"n":38202,"o":6.73,"t":"2026-03-26T04:00:00Z","v":8668447,"vw":6.593454},{"c":6.26,"h":6.45,"l":6.21,"n":35168,"o":6.38,"t":"2026-03-27T04:00:00Z","v":8079097,"vw":6.295868},{"c":5.96,"h":6.39,"l":5.915,"n":47907,"o":6.29,"t":"2026-03-30T04:00:00Z","v":11061439,"vw":6.061438},{"c":6.38,"h":6.4,"l":6.07,"n":42120,"o":6.12,"t":"2026-03-31T04:00:00Z","v":9448729,"vw":6.287105},{"c":6.21,"h":6.56,"l":6.18,"n":35735,"o":6.53,"t":"2026-04-01T04:00:00Z","v":7972475,"vw":6.315007},{"c":6.36,"h":6.37,"l":5.9,"n":40755,"o":5.93,"t":"2026-04-02T04:00:00Z","v":9602312,"vw":6.203358},{"c":6.34,"h":6.49,"l":6.315,"n":30607,"o":6.36,"t":"2026-04-06T04:00:00Z","v":6413207,"vw":6.383035},{"c":6.21,"h":6.28,"l":6.01,"n":36497,"o":6.24,"t":"2026-04-07T04:00:00Z","v":7238640,"vw":6.171674},{"c":6.3,"h":6.79,"l":6.18,"n":35547,"o":6.67,"t":"2026-04-08T04:00:00Z","v":8611892,"vw":6.389435},{"c":6.18,"h":6.33,"l":6.15,"n":31349,"o":6.28,"t":"2026-04-09T04:00:00Z","v":7680519,"vw":6.223469},{"c":6.36,"h":6.52,"l":6.265,"n":32171,"o":6.28,"t":"2026-04-10T04:00:00Z","v":6987657,"vw":6.367939},{"c":6.44,"h":6.4599,"l":6.19,"n":32695,"o":6.23,"t":"2026-04-13T04:00:00Z","v":9241306,"vw":6.368895},{"c":6.86,"h":6.93,"l":6.6,"n":50774,"o":6.63,"t":"2026-04-14T04:00:00Z","v":17480025,"vw":6.755526},{"c":7.17,"h":7.23,"l":6.93,"n":60024,"o":6.95,"t":"2026-04-15T04:00:00Z","v":16685482,"vw":7.1113},{"c":7.04,"h":7.588,"l":6.88,"n":63499,"o":7.58,"t":"2026-04-16T04:00:00Z","v":18333755,"vw":7.061548},{"c":7.1,"h":7.45,"l":7.05,"n":50656,"o":7.24,"t":"2026-04-17T04:00:00Z","v":14516329,"vw":7.224444},{"c":7.18,"h":7.2,"l":6.865,"n":47708,"o":6.932,"t":"2026-04-20T04:00:00Z","v":12937627,"vw":7.04549},{"c":6.98,"h":7.4,"l":6.94,"n":50173,"o":7.385,"t":"2026-04-21T04:00:00Z","v":14131913,"vw":7.137723},{"c":7.31,"h":7.33,"l":7.07,"n":91267,"o":7.17,"t":"2026-04-22T04:00:00Z","v":25475775,"vw":7.191165},{"c":7.41,"h":9.657,"l":7.13,"n":344333,"o":9.657,"t":"2026-04-23T04:00:00Z","v":113120624,"vw":7.939487},{"c":7.22,"h":8.43,"l":6.96,"n":220452,"o":7.5,"t":"2026-04-24T04:00:00Z","v":64049541,"vw":7.404461},{"c":7.06,"h":7.75,"l":6.97,"n":117144,"o":7.1,"t":"2026-04-27T04:00:00Z","v":39519393,"vw":7.308983},{"c":6.97,"h":7.2,"l":6.73,"n":70908,"o":6.85,"t":"2026-04-28T04:00:00Z","v":21486083,"vw":6.940852},{"c":6.84,"h":6.955,"l":6.55,"n":65754,"o":6.95,"t":"2026-04-29T04:00:00Z","v":19356864,"vw":6.714664},{"c":7.29,"h":7.385,"l":6.83,"n":65781,"o":6.88,"t":"2026-04-30T04:00:00Z","v":25317941,"vw":7.219874},{"c":7.26,"h":7.495,"l":7.11,"n":59739,"o":7.22,"t":"2026-05-01T04:00:00Z","v":15868374,"vw":7.321647},{"c":7.19,"h":7.385,"l":7.12,"n":52987,"o":7.23,"t":"2026-05-04T04:00:00Z","v":10661296,"vw":7.237806},{"c":7.26,"h":7.385,"l":7.13,"n":44495,"o":7.21,"t":"2026-05-05T04:00:00Z","v":10978437,"vw":7.231158},{"c":7.95,"h":7.9988,"l":7.21,"n":74998,"o":7.285,"t":"2026-05-06T04:00:00Z","v":22908588,"vw":7.774016},{"c":7.35,"h":7.94,"l":7.17,"n":77867,"o":7.93,"t":"2026-05-07T04:00:00Z","v":22892731,"vw":7.491583},{"c":7.54,"h":7.565,"l":7.15,"n":61664,"o":7.38,"t":"2026-05-08T04:00:00Z","v":17595664,"vw":7.343669},{"c":8.03,"h":8.34,"l":7.41,"n":107049,"o":7.42,"t":"2026-05-11T04:00:00Z","v":30484065,"vw":8.091392},{"c":8.42,"h":8.55,"l":7.56,"n":109518,"o":7.81,"t":"2026-05-12T04:00:00Z","v":32323720,"vw":7.999951},{"c":8.66,"h":8.98,"l":7.92,"n":189707,"o":8.69,"t":"2026-05-13T04:00:00Z","v":60114088,"vw":8.524287},{"c":8.6,"h":8.89,"l":8.23,"n":117045,"o":8.51,"t":"2026-05-14T04:00:00Z","v":30421498,"vw":8.584815},{"c":8.01,"h":8.13,"l":7.89,"n":80903,"o":8.09,"t":"2026-05-15T04:00:00Z","v":28533910,"vw":7.997272},{"c":7.57,"h":8.02,"l":7.205,"n":90744,"o":7.9997,"t":"2026-05-18T04:00:00Z","v":26746442,"vw":7.414329},{"c":7.3,"h":7.54,"l":7.13,"n":50883,"o":7.475,"t":"2026-05-19T04:00:00Z","v":12217694,"vw":7.298291},{"c":7.67,"h":7.69,"l":7.16,"n":69340,"o":7.41,"t":"2026-05-20T04:00:00Z","v":17134039,"vw":7.53041},{"c":8.38,"h":8.5,"l":7.6,"n":95467,"o":7.63,"t":"2026-05-21T04:00:00Z","v":30552931,"vw":8.148351},{"c":8.2,"h":8.57,"l":8.0901,"n":73270,"o":8.3,"t":"2026-05-22T04:00:00Z","v":21355579,"vw":8.290726},{"c":8.71,"h":9.04,"l":8.1601,"n":119743,"o":8.39,"t":"2026-05-26T04:00:00Z","v":36181306,"vw":8.72835},{"c":9.11,"h":9.29,"l":8.46,"n":106782,"o":8.71,"t":"2026-05-27T04:00:00Z","v":30298921,"vw":9.014313},{"c":9.13,"h":9.41,"l":8.84,"n":70553,"o":8.995,"t":"2026-05-28T04:00:00Z","v":20126156,"vw":9.117461},{"c":8.98,"h":9.07,"l":8.6,"n":76158,"o":9.03,"t":"2026-05-29T04:00:00Z","v":27908852,"vw":8.867627},{"c":9.14,"h":9.425,"l":8.69,"n":85193,"o":8.83,"t":"2026-06-01T04:00:00Z","v":21395263,"vw":9.182988},{"c":9.2,"h":9.65,"l":9.02,"n":85115,"o":9.15,"t":"2026-06-02T04:00:00Z","v":21603621,"vw":9.326178},{"c":8.76,"h":9.325,"l":8.73,"n":81205,"o":9.05,"t":"2026-06-03T04:00:00Z","v":20493716,"vw":8.920049},{"c":9.08,"h":9.24,"l":8.4401,"n":82980,"o":8.495,"t":"2026-06-04T04:00:00Z","v":20660319,"vw":9.00469},{"c":7.67,"h":8.865,"l":7.5,"n":95161,"o":8.84,"t":"2026-06-05T04:00:00Z","v":29371286,"vw":7.911651},{"c":7.66,"h":7.975,"l":7.6,"n":60018,"o":7.87,"t":"2026-06-08T04:00:00Z","v":12013020,"vw":7.764786},{"c":7.32,"h":7.79,"l":6.9601,"n":75285,"o":7.71,"t":"2026-06-09T04:00:00Z","v":22572861,"vw":7.2945},{"c":7,"h":7.375,"l":7,"n":60552,"o":7.175,"t":"2026-06-10T04:00:00Z","v":20323758,"vw":7.179526},{"c":7.23,"h":7.2564,"l":6.85,"n":59022,"o":7.01,"t":"2026-06-11T04:00:00Z","v":16909997,"vw":7.048719},{"c":7.09,"h":7.3,"l":6.98,"n":56328,"o":7.22,"t":"2026-06-12T04:00:00Z","v":12934449,"vw":7.15389},{"c":7.23,"h":7.6,"l":7.2,"n":53721,"o":7.49,"t":"2026-06-15T04:00:00Z","v":13308454,"vw":7.357299},{"c":6.92,"h":7.23,"l":6.9,"n":52178,"o":7.1,"t":"2026-06-16T04:00:00Z","v":14442962,"vw":7.027691},{"c":6.9,"h":7.255,"l":6.87,"n":51579,"o":6.965,"t":"2026-06-17T04:00:00Z","v":12871691,"vw":7.029908},{"c":8.04,"h":8.08,"l":7.14,"n":240609,"o":7.75,"t":"2026-06-18T04:00:00Z","v":85586602,"vw":7.717375},{"c":7.61,"h":8.49,"l":7.58,"n":105497,"o":7.86,"t":"2026-06-22T04:00:00Z","v":32348090,"vw":7.943818},{"c":7.42,"h":7.72,"l":7.2,"n":68135,"o":7.235,"t":"2026-06-23T04:00:00Z","v":22407889,"vw":7.474303},{"c":7.12,"h":7.4,"l":6.98,"n":69554,"o":7.39,"t":"2026-06-24T04:00:00Z","v":29158072,"vw":7.144759},{"c":7.13,"h":7.34,"l":6.92,"n":60285,"o":7.215,"t":"2026-06-25T04:00:00Z","v":18869790,"vw":7.112006},{"c":7.16,"h":7.23,"l":6.94,"n":60368,"o":6.95,"t":"2026-06-26T04:00:00Z","v":21263709,"vw":7.110333},{"c":7.59,"h":7.62,"l":7.065,"n":66725,"o":7.27,"t":"2026-06-29T04:00:00Z","v":23688448,"vw":7.392693},{"c":7.56,"h":7.72,"l":7.39,"n":52827,"o":7.46,"t":"2026-06-30T04:00:00Z","v":18404980,"vw":7.550811},{"c":7.61,"h":7.87,"l":7.445,"n":54902,"o":7.46,"t":"2026-07-01T04:00:00Z","v":18976788,"vw":7.689152},{"c":7.07,"h":7.8153,"l":6.975,"n":70613,"o":7.705,"t":"2026-07-02T04:00:00Z","v":21898792,"vw":7.204602},{"c":7.24,"h":7.445,"l":7.02,"n":51528,"o":7.11,"t":"2026-07-06T04:00:00Z","v":15342989,"vw":7.254363},{"c":6.79,"h":7.16,"l":6.64,"n":67013,"o":7.14,"t":"2026-07-07T04:00:00Z","v":31454166,"vw":6.821372},{"c":6.63,"h":6.75,"l":6.38,"n":69010,"o":6.65,"t":"2026-07-08T04:00:00Z","v":33760946,"vw":6.551462},{"c":6.91,"h":7.04,"l":6.625,"n":55082,"o":6.68,"t":"2026-07-09T04:00:00Z","v":28112246,"vw":6.915964},{"c":6.58,"h":6.99,"l":6.57,"n":49587,"o":6.99,"t":"2026-07-10T04:00:00Z","v":21021792,"vw":6.701442},{"c":6.28,"h":6.5,"l":6.12,"n":67929,"o":6.475,"t":"2026-07-13T04:00:00Z","v":30672283,"vw":6.241978},{"c":6.42,"h":6.485,"l":6.29,"n":47231,"o":6.405,"t":"2026-07-14T04:00:00Z","v":19138398,"vw":6.397521},{"c":6.43,"h":6.83,"l":6.37,"n":59198,"o":6.545,"t":"2026-07-15T04:00:00Z","v":27623333,"vw":6.520627},{"c":5.905,"h":6.32,"l":5.76,"n":74474,"o":6.29,"t":"2026-07-16T04:00:00Z","v":28359948,"vw":5.913649},{"c":5.86,"h":6.01,"l":5.645,"n":58000,"o":5.73,"t":"2026-07-17T04:00:00Z","v":21277866,"vw":5.834336},{"c":5.89,"h":6.03,"l":5.84,"n":58318,"o":5.93,"t":"2026-07-20T04:00:00Z","v":25952532,"vw":5.927251},{"c":6.05,"h":6.14,"l":5.9,"n":52811,"o":5.98,"t":"2026-07-21T04:00:00Z","v":21568696,"vw":6.049183},{"c":5.87,"h":6.19,"l":5.84,"n":71469,"o":6.05,"t":"2026-07-22T04:00:00Z","v":29621468,"vw":5.951338},{"c":5.115,"h":5.74,"l":4.97,"n":132286,"o":5.52,"t":"2026-07-23T04:00:00Z","v":63862597,"vw":5.18538},{"c":4.885,"h":5.1,"l":4.81,"n":79352,"o":5.03,"t":"2026-07-24T04:00:00Z","v":32916048,"vw":4.962882},{"c":5.18,"h":5.2,"l":4.92,"n":89903,"o":4.99,"t":"2026-07-27T04:00:00Z","v":38945260,"vw":5.0851},{"c":5.17,"h":5.2,"l":4.77,"n":79183,"o":5,"t":"2026-07-28T04:00:00Z","v":43157340,"vw":5.04549},{"c":4.96,"h":5.21,"l":4.92,"n":65289,"o":5.12,"t":"2026-07-29T04:00:00Z","v":29457248,"vw":5.051453},{"c":5.23,"h":5.25,"l":5.005,"n":54603,"o":5.1,"t":"2026-07-30T04:00:00Z","v":25986022,"vw":5.164816},{"c":5.22,"h":5.39,"l":5.085,"n":71378,"o":5.32,"t":"2026-07-31T04:00:00Z","v":23833817,"vw":5.218575},{"c":5.34,"h":5.51,"l":5.14,"n":67910,"o":5.2,"t":"2026-08-03T04:00:00Z","v":14411022,"vw":5.399035},{"c":5.69,"h":5.75,"l":5.41,"n":59583,"o":5.46,"t":"2026-08-04T04:00:00Z","v":15212562,"vw":5.627108},{"c":5.52,"h":5.665,"l":5.48,"n":58860,"o":5.57,"t":"2026-08-05T04:00:00Z","v":13197579,"vw":5.528579},{"c":5.53,"h":5.65,"l":5.38,"n":51051,"o":5.44,"t":"2026-08-06T04:00:00Z","v":11651086,"vw":5.550514},{"c":6.08,"h":6.12,"l":5.675,"n":62026,"o":5.69,"t":"2026-08-07T04:00:00Z","v":18309029,"vw":5.967466},{"c":6.19,"h":6.22,"l":6.01,"n":59136,"o":6.05,"t":"2026-08-10T04:00:00Z","v":16518494,"vw":6.087997},{"c":6.34,"h":6.39,"l":6.185,"n":50524,"o":6.22,"t":"2026-08-11T04:00:00Z","v":12253700,"vw":6.293584},{"c":6.38,"h":6.53,"l":6.21,"n":65756,"o":6.5,"t":"2026-08-12T04:00:00Z","v":20070929,"vw":6.328964},{"c":6.16,"h":6.4599,"l":6.08,"n":42308,"o":6.35,"t":"2026-08-13T04:00:00Z","v":14184427,"vw":6.185903},{"c":6.19,"h":6.3437,"l":6.14,"n":52169,"o":6.25,"t":"2026-08-14T04:00:00Z","v":14735058,"vw":6.222228},{"c":6.12,"h":6.1977,"l":6.03,"n":45497,"o":6.15,"t":"2026-08-17T04:00:00Z","v":14988325,"vw":6.108251},{"c":5.76,"h":5.94,"l":5.655,"n":48938,"o":5.85,"t":"2026-08-18T04:00:00Z","v":18029710,"vw":5.741149},{"c":5.88,"h":5.89,"l":5.62,"n":40831,"o":5.83,"t":"2026-08-19T04:00:00Z","v":17478411,"vw":5.777217},{"c":5.7,"h":5.82,"l":5.52,"n":46402,"o":5.81,"t":"2026-08-20T04:00:00Z","v":19159282,"vw":5.608914},{"c":5.98,"h":6.12,"l":5.79,"n":54184,"o":5.8,"t":"2026-08-21T04:00:00Z","v":25811660,"vw":5.998941},{"c":5.72,"h":5.955,"l":5.665,"n":47440,"o":5.81,"t":"2026-08-24T04:00:00Z","v":21202497,"vw":5.774535},{"c":5.82,"h":5.9,"l":5.7,"n":38280,"o":5.81,"t":"2026-08-25T04:00:00Z","v":16086075,"vw":5.823118},{"c":5.74,"h":5.91,"l":5.64,"n":37506,"o":5.82,"t":"2026-08-26T04:00:00Z","v":16229267,"vw":5.72604},{"c":5.9,"h":5.92,"l":5.72,"n":40098,"o":5.82,"t":"2026-08-27T04:00:00Z","v":18826610,"vw":5.814277},{"c":5.61,"h":6.075,"l":5.5701,"n":49408,"o":5.89,"t":"2026-08-28T04:00:00Z","v":18759969,"vw":5.754854},{"c":5.59,"h":5.68,"l":5.5225,"n":43417,"o":5.565,"t":"2026-08-31T04:00:00Z","v":16669544,"vw":5.597244},{"c":5.47,"h":5.51,"l":5.39,"n":40237,"o":5.46,"t":"2026-09-01T04:00:00Z","v":11024676,"vw":5.450441},{"c":5.45,"h":5.55,"l":5.41,"n":32840,"o":5.44,"t":"2026-09-02T04:00:00Z","v":8364002,"vw":5.457438},{"c":5.45,"h":5.63,"l":5.41,"n":34067,"o":5.53,"t":"2026-09-03T04:00:00Z","v":10941999,"vw":5.469993},{"c":5.48,"h":5.5,"l":5.39,"n":26221,"o":5.45,"t":"2026-09-04T04:00:00Z","v":6237060,"vw":5.461748},{"c":5.59,"h":5.72,"l":5.51,"n":39095,"o":5.52,"t":"2026-09-08T04:00:00Z","v":10995950,"vw":5.615172},{"c":5.22,"h":5.575,"l":5.21,"n":38457,"o":5.52,"t":"2026-09-09T04:00:00Z","v":12088173,"vw":5.309178},{"c":5.18,"h":5.29,"l":5.06,"n":30210,"o":5.09,"t":"2026-09-10T04:00:00Z","v":6504018,"vw":5.200716},{"c":5.28,"h":5.31,"l":5.18,"n":31180,"o":5.26,"t":"2026-09-11T04:00:00Z","v":7419943,"vw":5.270605},{"c":5.2,"h":5.25,"l":5.12,"n":38012,"o":5.13,"t":"2026-09-14T04:00:00Z","v":10493991,"vw":5.192273},{"c":5.05,"h":5.26,"l":4.98,"n":37955,"o":5.19,"t":"2026-09-15T04:00:00Z","v":10011744,"vw":5.07623},{"c":5,"h":5.155,"l":4.9,"n":37034,"o":5.14,"t":"2026-09-16T04:00:00Z","v":11704390,"vw":4.994556},{"c":5.17,"h":5.335,"l":5.145,"n":44654,"o":5.178,"t":"2026-09-17T04:00:00Z","v":13998109,"vw":5.247675},{"c":5.025,"h":5.3,"l":4.96,"n":34393,"o":5.24,"t":"2026-09-18T04:00:00Z","v":14371514,"vw":5.028969},{"c":5.1,"h":5.3,"l":5.07,"n":39974,"o":5.2,"t":"2026-09-21T04:00:00Z","v":12573030,"vw":5.15641},{"c":5.05,"h":5.19,"l":5.02,"n":37373,"o":5.19,"t":"2026-09-22T04:00:00Z","v":13152767,"vw":5.080062},{"c":4.91,"h":5.08,"l":4.9,"n":35325,"o":5.03,"t":"2026-09-23T04:00:00Z","v":10744033,"vw":4.976521},{"c":4.94,"h":4.96,"l":4.7649,"n":36720,"o":4.88,"t":"2026-09-24T04:00:00Z","v":11534055,"vw":4.869738},{"c":4.91,"h":5.065,"l":4.905,"n":29588,"o":4.988,"t":"2026-09-25T04:00:00Z","v":8525198,"vw":4.957915},{"c":4.56,"h":4.84,"l":4.54,"n":51253,"o":4.83,"t":"2026-09-28T04:00:00Z","v":16420531,"vw":4.633484},{"c":4.59,"h":4.725,"l":4.55,"n":37667,"o":4.645,"t":"2026-09-29T04:00:00Z","v":11676139,"vw":4.603894},{"c":4.645,"h":4.8,"l":4.56,"n":36091,"o":4.66,"t":"2026-09-30T04:00:00Z","v":11677824,"vw":4.700078},{"c":4.59,"h":4.78,"l":4.56,"n":40233,"o":4.65,"t":"2026-10-01T04:00:00Z","v":10916210,"vw":4.648545},{"c":4.57,"h":4.75,"l":4.55,"n":38824,"o":4.75,"t":"2026-10-02T04:00:00Z","v":11517714,"vw":4.606817},{"c":4.62,"h":4.64,"l":4.46,"n":40426,"o":4.56,"t":"2026-10-05T04:00:00Z","v":15164017,"vw":4.552024},{"c":4.65,"h":4.72,"l":4.62,"n":33523,"o":4.675,"t":"2026-10-06T04:00:00Z","v":13590500,"vw":4.658862},{"c":4.52,"h":4.575,"l":4.455,"n":34623,"o":4.56,"t":"2026-10-07T04:00:00Z","v":11270194,"vw":4.497829},{"c":4.58,"h":4.76,"l":4.4,"n":46192,"o":4.75,"t":"2026-10-08T04:00:00Z","v":22021886,"vw":4.524012},{"c":4.58,"h":4.74,"l":4.515,"n":38866,"o":4.71,"t":"2026-10-09T04:00:00Z","v":11959094,"vw":4.568784},{"c":4.27,"h":4.55,"l":4.26,"n":41362,"o":4.55,"t":"2026-10-12T04:00:00Z","v":16072334,"vw":4.327763},{"c":4.12,"h":4.25,"l":4.12,"n":43299,"o":4.185,"t":"2026-10-13T04:00:00Z","v":12181909,"vw":4.158575},{"c":3.93,"h":4.07,"l":3.85,"n":48834,"o":4.03,"t":"2026-10-14T04:00:00Z","v":14458791,"vw":3.937657},{"c":4.23,"h":4.29,"l":3.8,"n":41092,"o":3.81,"t":"2026-10-15T04:00:00Z","v":14605529,"vw":4.101988}],"volatilityBars":[{"c":4.463,"h":4.52,"l":4.44,"n":179,"o":4.52,"t":"2026-10-08T08:00:00Z","v":24325,"vw":4.463935},{"c":4.48,"h":4.48,"l":4.47,"n":5,"o":4.47,"t":"2026-10-08T08:15:00Z","v":2249,"vw":4.477774},{"c":4.47,"h":4.48,"l":4.47,"n":4,"o":4.48,"t":"2026-10-08T08:30:00Z","v":1150,"vw":4.470909},{"c":4.47,"h":4.47,"l":4.47,"n":8,"o":4.47,"t":"2026-10-08T08:45:00Z","v":473,"vw":4.47},{"c":4.4601,"h":4.47,"l":4.4601,"n":8,"o":4.47,"t":"2026-10-08T09:00:00Z","v":734,"vw":4.4656},{"c":4.47,"h":4.475,"l":4.47,"n":9,"o":4.475,"t":"2026-10-08T09:30:00Z","v":277,"vw":4.472608},{"c":4.47,"h":4.47,"l":4.47,"n":10,"o":4.47,"t":"2026-10-08T09:45:00Z","v":2651,"vw":4.47},{"c":4.47,"h":4.47,"l":4.47,"n":55,"o":4.47,"t":"2026-10-08T10:00:00Z","v":2896,"vw":4.47},{"c":4.4407,"h":4.47,"l":4.4401,"n":57,"o":4.47,"t":"2026-10-08T10:15:00Z","v":8415,"vw":4.449536},{"c":4.44,"h":4.4499,"l":4.43,"n":42,"o":4.4499,"t":"2026-10-08T10:30:00Z","v":17175,"vw":4.438132},{"c":4.46,"h":4.47,"l":4.45,"n":82,"o":4.45,"t":"2026-10-08T11:00:00Z","v":37647,"vw":4.451844},{"c":4.45,"h":4.4531,"l":4.442,"n":11,"o":4.4531,"t":"2026-10-08T11:15:00Z","v":9149,"vw":4.444265},{"c":4.4734,"h":4.4734,"l":4.4488,"n":9,"o":4.45,"t":"2026-10-08T11:30:00Z","v":3825,"vw":4.469978},{"c":4.44,"h":4.47,"l":4.44,"n":52,"o":4.46,"t":"2026-10-08T11:45:00Z","v":17474,"vw":4.450298},{"c":4.44,"h":4.46,"l":4.44,"n":36,"o":4.45,"t":"2026-10-08T12:00:00Z","v":8295,"vw":4.449458},{"c":4.46,"h":4.47,"l":4.44,"n":11,"o":4.44,"t":"2026-10-08T12:15:00Z","v":1336,"vw":4.456917},{"c":4.49,"h":4.5,"l":4.45,"n":285,"o":4.46,"t":"2026-10-08T12:30:00Z","v":68574,"vw":4.482711},{"c":4.51,"h":4.52,"l":4.47,"n":279,"o":4.47,"t":"2026-10-08T12:45:00Z","v":57651,"vw":4.497632},{"c":4.58,"h":4.5895,"l":4.5,"n":522,"o":4.51,"t":"2026-10-08T13:00:00Z","v":180921,"vw":4.557793},{"c":4.71,"h":4.75,"l":4.58,"n":1163,"o":4.58,"t":"2026-10-08T13:15:00Z","v":567601,"vw":4.681073},{"c":4.555,"h":4.76,"l":4.53,"n":2795,"o":4.73,"t":"2026-10-08T13:30:00Z","v":1355664,"vw":4.617688},{"c":4.415,"h":4.57,"l":4.41,"n":2580,"o":4.555,"t":"2026-10-08T13:45:00Z","v":1000614,"vw":4.458441},{"c":4.43,"h":4.44,"l":4.41,"n":1371,"o":4.412,"t":"2026-10-08T14:00:00Z","v":459754,"vw":4.427762},{"c":4.445,"h":4.47,"l":4.425,"n":1307,"o":4.43,"t":"2026-10-08T14:15:00Z","v":572325,"vw":4.45033},{"c":4.445,"h":4.4573,"l":4.405,"n":1632,"o":4.445,"t":"2026-10-08T14:30:00Z","v":849940,"vw":4.429536},{"c":4.41,"h":4.4499,"l":4.41,"n":1021,"o":4.445,"t":"2026-10-08T14:45:00Z","v":361311,"vw":4.424236},{"c":4.455,"h":4.51,"l":4.4,"n":2208,"o":4.415,"t":"2026-10-08T15:00:00Z","v":1035328,"vw":4.440056},{"c":4.415,"h":4.46,"l":4.41,"n":1382,"o":4.4523,"t":"2026-10-08T15:15:00Z","v":688705,"vw":4.43208},{"c":4.4268,"h":4.43,"l":4.41,"n":1113,"o":4.41,"t":"2026-10-08T15:30:00Z","v":352014,"vw":4.418448},{"c":4.4338,"h":4.45,"l":4.42,"n":1076,"o":4.425,"t":"2026-10-08T15:45:00Z","v":402490,"vw":4.434149},{"c":4.43,"h":4.44,"l":4.42,"n":824,"o":4.435,"t":"2026-10-08T16:00:00Z","v":197102,"vw":4.430315},{"c":4.4517,"h":4.4888,"l":4.43,"n":1402,"o":4.435,"t":"2026-10-08T16:15:00Z","v":390023,"vw":4.45831},{"c":4.4488,"h":4.4599,"l":4.43,"n":847,"o":4.4528,"t":"2026-10-08T16:30:00Z","v":240992,"vw":4.446367},{"c":4.455,"h":4.46,"l":4.41,"n":1414,"o":4.445,"t":"2026-10-08T16:45:00Z","v":521641,"vw":4.429967},{"c":4.4464,"h":4.4565,"l":4.42,"n":981,"o":4.455,"t":"2026-10-08T17:00:00Z","v":197511,"vw":4.433569},{"c":4.415,"h":4.45,"l":4.4019,"n":1326,"o":4.445,"t":"2026-10-08T17:15:00Z","v":452585,"vw":4.421295},{"c":4.4408,"h":4.45,"l":4.415,"n":923,"o":4.42,"t":"2026-10-08T17:30:00Z","v":238116,"vw":4.428396},{"c":4.44,"h":4.4469,"l":4.42,"n":1054,"o":4.44,"t":"2026-10-08T17:45:00Z","v":235998,"vw":4.433895},{"c":4.45,"h":4.455,"l":4.43,"n":1097,"o":4.435,"t":"2026-10-08T18:00:00Z","v":318075,"vw":4.440312},{"c":4.5,"h":4.505,"l":4.45,"n":1457,"o":4.45,"t":"2026-10-08T18:15:00Z","v":427451,"vw":4.480299},{"c":4.495,"h":4.5,"l":4.48,"n":902,"o":4.4904,"t":"2026-10-08T18:30:00Z","v":172630,"vw":4.489953},{"c":4.47,"h":4.5,"l":4.47,"n":966,"o":4.5,"t":"2026-10-08T18:45:00Z","v":252527,"vw":4.486222},{"c":4.475,"h":4.485,"l":4.465,"n":1244,"o":4.475,"t":"2026-10-08T19:00:00Z","v":257141,"vw":4.475196},{"c":4.525,"h":4.54,"l":4.47,"n":2148,"o":4.4783,"t":"2026-10-08T19:15:00Z","v":592522,"vw":4.510468},{"c":4.605,"h":4.61,"l":4.52,"n":2363,"o":4.53,"t":"2026-10-08T19:30:00Z","v":1112637,"vw":4.575805},{"c":4.585,"h":4.675,"l":4.57,"n":7170,"o":4.605,"t":"2026-10-08T19:45:00Z","v":3288616,"vw":4.624062},{"c":4.6,"h":4.61,"l":4.58,"n":44,"o":4.58,"t":"2026-10-08T20:00:00Z","v":4856822,"vw":4.580025},{"c":4.6086,"h":4.61,"l":4.59,"n":32,"o":4.59,"t":"2026-10-08T20:15:00Z","v":5597,"vw":4.604169},{"c":4.58,"h":4.61,"l":4.5765,"n":42,"o":4.6,"t":"2026-10-08T20:30:00Z","v":16304,"vw":4.589352},{"c":4.6091,"h":4.61,"l":4.58,"n":36,"o":4.58,"t":"2026-10-08T20:45:00Z","v":9661,"vw":4.602074},{"c":4.5898,"h":4.5993,"l":4.5869,"n":19,"o":4.5988,"t":"2026-10-08T21:00:00Z","v":5330,"vw":4.597144},{"c":4.5979,"h":4.6,"l":4.58,"n":28,"o":4.58,"t":"2026-10-08T21:15:00Z","v":16829,"vw":4.588791},{"c":4.594,"h":4.6,"l":4.57,"n":21,"o":4.57,"t":"2026-10-08T21:30:00Z","v":18581,"vw":4.596693},{"c":4.6,"h":4.6,"l":4.57,"n":20,"o":4.5766,"t":"2026-10-08T21:45:00Z","v":6247,"vw":4.580989},{"c":4.5903,"h":4.6,"l":4.58,"n":15,"o":4.6,"t":"2026-10-08T22:00:00Z","v":11094,"vw":4.591171},{"c":4.6,"h":4.6085,"l":4.5985,"n":21,"o":4.5985,"t":"2026-10-08T22:15:00Z","v":11938,"vw":4.600182},{"c":4.63,"h":4.63,"l":4.6,"n":32,"o":4.6,"t":"2026-10-08T22:30:00Z","v":6949,"vw":4.607409},{"c":4.6482,"h":4.6523,"l":4.61,"n":25,"o":4.61,"t":"2026-10-08T22:45:00Z","v":4649,"vw":4.641955},{"c":4.629,"h":4.63,"l":4.61,"n":30,"o":4.61,"t":"2026-10-08T23:00:00Z","v":22675,"vw":4.627054},{"c":4.61,"h":4.63,"l":4.61,"n":34,"o":4.63,"t":"2026-10-08T23:15:00Z","v":7187,"vw":4.623692},{"c":4.61,"h":4.61,"l":4.608,"n":17,"o":4.61,"t":"2026-10-08T23:30:00Z","v":3365,"vw":4.609613},{"c":4.6006,"h":4.61,"l":4.6,"n":31,"o":4.61,"t":"2026-10-08T23:45:00Z","v":26658,"vw":4.602212},{"c":4.67,"h":4.6731,"l":4.61,"n":114,"o":4.63,"t":"2026-10-09T08:00:00Z","v":26042,"vw":4.631773},{"c":4.66,"h":4.66,"l":4.66,"n":2,"o":4.66,"t":"2026-10-09T08:15:00Z","v":991,"vw":4.66},{"c":4.6673,"h":4.67,"l":4.6653,"n":8,"o":4.6673,"t":"2026-10-09T08:30:00Z","v":1517,"vw":4.667177},{"c":4.67,"h":4.67,"l":4.6671,"n":2,"o":4.6671,"t":"2026-10-09T08:45:00Z","v":314,"vw":4.668024},{"c":4.6671,"h":4.6671,"l":4.6671,"n":2,"o":4.6671,"t":"2026-10-09T09:00:00Z","v":308,"vw":4.6671},{"c":4.6652,"h":4.67,"l":4.66,"n":7,"o":4.67,"t":"2026-10-09T09:15:00Z","v":10592,"vw":4.669733},{"c":4.656,"h":4.656,"l":4.65,"n":4,"o":4.65,"t":"2026-10-09T09:30:00Z","v":1126,"vw":4.655455},{"c":4.656,"h":4.656,"l":4.656,"n":1,"o":4.656,"t":"2026-10-09T09:45:00Z","v":1000,"vw":4.656},{"c":4.6511,"h":4.66,"l":4.65,"n":32,"o":4.6573,"t":"2026-10-09T10:00:00Z","v":52835,"vw":4.659808},{"c":4.67,"h":4.67,"l":4.655,"n":26,"o":4.655,"t":"2026-10-09T10:15:00Z","v":40870,"vw":4.667842},{"c":4.66,"h":4.6761,"l":4.66,"n":8,"o":4.6761,"t":"2026-10-09T10:30:00Z","v":1914,"vw":4.668708},{"c":4.6753,"h":4.6753,"l":4.64,"n":8,"o":4.65,"t":"2026-10-09T10:45:00Z","v":1940,"vw":4.642463},{"c":4.68,"h":4.7,"l":4.65,"n":137,"o":4.67,"t":"2026-10-09T11:00:00Z","v":27410,"vw":4.677594},{"c":4.68,"h":4.69,"l":4.67,"n":53,"o":4.68,"t":"2026-10-09T11:15:00Z","v":12726,"vw":4.682869},{"c":4.68,"h":4.7,"l":4.68,"n":41,"o":4.69,"t":"2026-10-09T11:30:00Z","v":19903,"vw":4.689813},{"c":4.7,"h":4.72,"l":4.67,"n":115,"o":4.7,"t":"2026-10-09T11:45:00Z","v":13172,"vw":4.69179},{"c":4.68,"h":4.72,"l":4.68,"n":116,"o":4.68,"t":"2026-10-09T12:00:00Z","v":28036,"vw":4.713429},{"c":4.7,"h":4.72,"l":4.68,"n":45,"o":4.68,"t":"2026-10-09T12:15:00Z","v":27771,"vw":4.691741},{"c":4.68,"h":4.6985,"l":4.68,"n":35,"o":4.6985,"t":"2026-10-09T12:30:00Z","v":23925,"vw":4.688448},{"c":4.7,"h":4.7,"l":4.68,"n":107,"o":4.6881,"t":"2026-10-09T12:45:00Z","v":24801,"vw":4.690226},{"c":4.7292,"h":4.7324,"l":4.68,"n":293,"o":4.7,"t":"2026-10-09T13:00:00Z","v":59197,"vw":4.714012},{"c":4.73,"h":4.74,"l":4.63,"n":305,"o":4.7201,"t":"2026-10-09T13:15:00Z","v":55864,"vw":4.714889},{"c":4.595,"h":4.74,"l":4.54,"n":3488,"o":4.71,"t":"2026-10-09T13:30:00Z","v":1603869,"vw":4.608334},{"c":4.585,"h":4.63,"l":4.57,"n":1505,"o":4.595,"t":"2026-10-09T13:45:00Z","v":478112,"vw":4.600636},{"c":4.575,"h":4.61,"l":4.57,"n":1364,"o":4.585,"t":"2026-10-09T14:00:00Z","v":332496,"vw":4.588422},{"c":4.56,"h":4.5876,"l":4.55,"n":1252,"o":4.575,"t":"2026-10-09T14:15:00Z","v":315319,"vw":4.570113},{"c":4.54,"h":4.565,"l":4.53,"n":1331,"o":4.565,"t":"2026-10-09T14:30:00Z","v":315060,"vw":4.54045},{"c":4.5601,"h":4.595,"l":4.535,"n":1348,"o":4.5435,"t":"2026-10-09T14:45:00Z","v":329704,"vw":4.568883},{"c":4.5486,"h":4.58,"l":4.53,"n":1151,"o":4.56,"t":"2026-10-09T15:00:00Z","v":255551,"vw":4.552837},{"c":4.56,"h":4.575,"l":4.5402,"n":1219,"o":4.545,"t":"2026-10-09T15:15:00Z","v":353136,"vw":4.564335},{"c":4.555,"h":4.58,"l":4.55,"n":1573,"o":4.56,"t":"2026-10-09T15:30:00Z","v":473403,"vw":4.563241},{"c":4.54,"h":4.57,"l":4.54,"n":1014,"o":4.5571,"t":"2026-10-09T15:45:00Z","v":197558,"vw":4.553812},{"c":4.535,"h":4.55,"l":4.52,"n":1413,"o":4.545,"t":"2026-10-09T16:00:00Z","v":346066,"vw":4.533968},{"c":4.54,"h":4.55,"l":4.53,"n":952,"o":4.535,"t":"2026-10-09T16:15:00Z","v":208574,"vw":4.542292},{"c":4.545,"h":4.55,"l":4.53,"n":1413,"o":4.54,"t":"2026-10-09T16:30:00Z","v":299230,"vw":4.542589},{"c":4.535,"h":4.55,"l":4.53,"n":833,"o":4.545,"t":"2026-10-09T16:45:00Z","v":202816,"vw":4.540534},{"c":4.5323,"h":4.54,"l":4.515,"n":1346,"o":4.535,"t":"2026-10-09T17:00:00Z","v":417016,"vw":4.528083},{"c":4.525,"h":4.545,"l":4.52,"n":1100,"o":4.535,"t":"2026-10-09T17:15:00Z","v":208868,"vw":4.531574},{"c":4.53,"h":4.54,"l":4.52,"n":947,"o":4.52,"t":"2026-10-09T17:30:00Z","v":121285,"vw":4.531432},{"c":4.54,"h":4.55,"l":4.53,"n":1244,"o":4.535,"t":"2026-10-09T17:45:00Z","v":410329,"vw":4.543181},{"c":4.53,"h":4.54,"l":4.525,"n":1139,"o":4.54,"t":"2026-10-09T18:00:00Z","v":272273,"vw":4.534633},{"c":4.525,"h":4.56,"l":4.525,"n":1339,"o":4.5335,"t":"2026-10-09T18:15:00Z","v":452445,"vw":4.540874},{"c":4.5332,"h":4.54,"l":4.52,"n":1103,"o":4.53,"t":"2026-10-09T18:30:00Z","v":352406,"vw":4.531252},{"c":4.575,"h":4.59,"l":4.53,"n":1259,"o":4.53,"t":"2026-10-09T18:45:00Z","v":543927,"vw":4.561011},{"c":4.58,"h":4.59,"l":4.57,"n":972,"o":4.57,"t":"2026-10-09T19:00:00Z","v":204654,"vw":4.57708},{"c":4.5688,"h":4.58,"l":4.56,"n":1335,"o":4.575,"t":"2026-10-09T19:15:00Z","v":410357,"vw":4.57398},{"c":4.595,"h":4.6,"l":4.56,"n":1750,"o":4.565,"t":"2026-10-09T19:30:00Z","v":385927,"vw":4.575758},{"c":4.58,"h":4.6,"l":4.58,"n":3572,"o":4.595,"t":"2026-10-09T19:45:00Z","v":897296,"vw":4.591232},{"c":4.6,"h":4.6,"l":4.5477,"n":57,"o":4.58,"t":"2026-10-09T20:00:00Z","v":957986,"vw":4.579946},{"c":4.58,"h":4.6,"l":4.57,"n":23,"o":4.6,"t":"2026-10-09T20:15:00Z","v":3534,"vw":4.574704},{"c":4.57,"h":4.57,"l":4.57,"n":3,"o":4.57,"t":"2026-10-09T20:30:00Z","v":1202,"vw":4.57},{"c":4.59,"h":4.59,"l":4.59,"n":2,"o":4.59,"t":"2026-10-09T20:45:00Z","v":218,"vw":4.59},{"c":4.58,"h":4.58,"l":4.57,"n":14,"o":4.58,"t":"2026-10-09T21:00:00Z","v":4851,"vw":4.572334},{"c":4.59,"h":4.59,"l":4.59,"n":10,"o":4.59,"t":"2026-10-09T21:15:00Z","v":2267,"vw":4.59},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-09T21:30:00Z","v":382,"vw":4.59},{"c":4.5955,"h":4.5955,"l":4.5734,"n":5,"o":4.58,"t":"2026-10-09T21:45:00Z","v":1903,"vw":4.591142},{"c":4.5976,"h":4.5999,"l":4.58,"n":15,"o":4.5977,"t":"2026-10-09T22:00:00Z","v":3470,"vw":4.597584},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-10-09T22:45:00Z","v":1200,"vw":4.57},{"c":4.57,"h":4.6,"l":4.57,"n":6,"o":4.59,"t":"2026-10-09T23:00:00Z","v":1550,"vw":4.589373},{"c":4.59,"h":4.59,"l":4.57,"n":7,"o":4.5708,"t":"2026-10-09T23:15:00Z","v":1272,"vw":4.586146},{"c":4.56,"h":4.59,"l":4.56,"n":32,"o":4.5891,"t":"2026-10-09T23:30:00Z","v":76626,"vw":4.567329},{"c":4.5706,"h":4.5895,"l":4.56,"n":11,"o":4.56,"t":"2026-10-09T23:45:00Z","v":77489,"vw":4.563493},{"c":4.5947,"h":4.61,"l":4.57,"n":120,"o":4.6,"t":"2026-10-12T08:00:00Z","v":27570,"vw":4.586274},{"c":4.59,"h":4.59,"l":4.59,"n":8,"o":4.59,"t":"2026-10-12T08:15:00Z","v":683,"vw":4.59},{"c":4.58,"h":4.59,"l":4.58,"n":17,"o":4.59,"t":"2026-10-12T08:30:00Z","v":4299,"vw":4.588381},{"c":4.58,"h":4.58,"l":4.58,"n":2,"o":4.58,"t":"2026-10-12T08:45:00Z","v":227,"vw":4.58},{"c":4.58,"h":4.58,"l":4.58,"n":15,"o":4.58,"t":"2026-10-12T09:15:00Z","v":1313,"vw":4.58},{"c":4.58,"h":4.585,"l":4.58,"n":2,"o":4.585,"t":"2026-10-12T09:30:00Z","v":256,"vw":4.583047},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-12T09:45:00Z","v":100,"vw":4.58},{"c":4.5897,"h":4.5897,"l":4.58,"n":3,"o":4.58,"t":"2026-10-12T10:00:00Z","v":703,"vw":4.58485},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-10-12T10:15:00Z","v":100,"vw":4.58},{"c":4.56,"h":4.58,"l":4.56,"n":39,"o":4.565,"t":"2026-10-12T11:00:00Z","v":6387,"vw":4.562361},{"c":4.5548,"h":4.58,"l":4.5548,"n":32,"o":4.56,"t":"2026-10-12T11:15:00Z","v":7721,"vw":4.563051},{"c":4.58,"h":4.58,"l":4.5627,"n":8,"o":4.5627,"t":"2026-10-12T11:30:00Z","v":3655,"vw":4.569943},{"c":4.5838,"h":4.59,"l":4.56,"n":46,"o":4.5731,"t":"2026-10-12T12:00:00Z","v":8152,"vw":4.572642},{"c":4.5716,"h":4.5838,"l":4.5705,"n":12,"o":4.5838,"t":"2026-10-12T12:15:00Z","v":1702,"vw":4.576927},{"c":4.56,"h":4.5817,"l":4.56,"n":8,"o":4.57,"t":"2026-10-12T12:30:00Z","v":968,"vw":4.570309},{"c":4.5643,"h":4.5643,"l":4.5643,"n":3,"o":4.5643,"t":"2026-10-12T12:45:00Z","v":1006,"vw":4.5643},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-10-12T13:00:00Z","v":100,"vw":4.56},{"c":4.63,"h":4.63,"l":4.54,"n":96,"o":4.59,"t":"2026-10-12T13:15:00Z","v":6780,"vw":4.547358},{"c":4.515,"h":4.55,"l":4.465,"n":1859,"o":4.55,"t":"2026-10-12T13:30:00Z","v":666780,"vw":4.516191},{"c":4.4401,"h":4.515,"l":4.44,"n":1286,"o":4.515,"t":"2026-10-12T13:45:00Z","v":482641,"vw":4.474137},{"c":4.415,"h":4.44,"l":4.38,"n":1974,"o":4.44,"t":"2026-10-12T14:00:00Z","v":666485,"vw":4.402458},{"c":4.37,"h":4.4199,"l":4.365,"n":1413,"o":4.4177,"t":"2026-10-12T14:15:00Z","v":455764,"vw":4.381671},{"c":4.355,"h":4.37,"l":4.35,"n":1372,"o":4.3674,"t":"2026-10-12T14:30:00Z","v":487080,"vw":4.361169},{"c":4.365,"h":4.37,"l":4.35,"n":1277,"o":4.355,"t":"2026-10-12T14:45:00Z","v":477638,"vw":4.360372},{"c":4.355,"h":4.38,"l":4.345,"n":2113,"o":4.365,"t":"2026-10-12T15:00:00Z","v":672995,"vw":4.363675},{"c":4.345,"h":4.36,"l":4.335,"n":1508,"o":4.355,"t":"2026-10-12T15:15:00Z","v":631566,"vw":4.343043},{"c":4.32,"h":4.35,"l":4.32,"n":1315,"o":4.34,"t":"2026-10-12T15:30:00Z","v":413681,"vw":4.335781},{"c":4.315,"h":4.33,"l":4.31,"n":1640,"o":4.3299,"t":"2026-10-12T15:45:00Z","v":493552,"vw":4.31845},{"c":4.3299,"h":4.33,"l":4.31,"n":1119,"o":4.315,"t":"2026-10-12T16:00:00Z","v":389180,"vw":4.321902},{"c":4.315,"h":4.33,"l":4.31,"n":1036,"o":4.3268,"t":"2026-10-12T16:15:00Z","v":214727,"vw":4.316698},{"c":4.315,"h":4.33,"l":4.31,"n":1035,"o":4.315,"t":"2026-10-12T16:30:00Z","v":270447,"vw":4.320778},{"c":4.295,"h":4.3199,"l":4.29,"n":2045,"o":4.31,"t":"2026-10-12T16:45:00Z","v":454125,"vw":4.299017},{"c":4.305,"h":4.32,"l":4.29,"n":1314,"o":4.299,"t":"2026-10-12T17:00:00Z","v":336330,"vw":4.300638},{"c":4.3,"h":4.31,"l":4.3,"n":1084,"o":4.3068,"t":"2026-10-12T17:15:00Z","v":175975,"vw":4.303466},{"c":4.295,"h":4.31,"l":4.29,"n":1188,"o":4.3,"t":"2026-10-12T17:30:00Z","v":367607,"vw":4.298859},{"c":4.285,"h":4.3,"l":4.28,"n":1225,"o":4.3,"t":"2026-10-12T17:45:00Z","v":251210,"vw":4.288302},{"c":4.275,"h":4.29,"l":4.27,"n":1577,"o":4.28,"t":"2026-10-12T18:00:00Z","v":614069,"vw":4.281007},{"c":4.27,"h":4.28,"l":4.27,"n":881,"o":4.275,"t":"2026-10-12T18:15:00Z","v":218253,"vw":4.273514},{"c":4.28,"h":4.29,"l":4.26,"n":1317,"o":4.275,"t":"2026-10-12T18:30:00Z","v":354768,"vw":4.274046},{"c":4.28,"h":4.29,"l":4.27,"n":1007,"o":4.28,"t":"2026-10-12T18:45:00Z","v":293891,"vw":4.27977},{"c":4.265,"h":4.29,"l":4.26,"n":1270,"o":4.28,"t":"2026-10-12T19:00:00Z","v":302661,"vw":4.276628},{"c":4.26,"h":4.28,"l":4.26,"n":1465,"o":4.27,"t":"2026-10-12T19:15:00Z","v":531404,"vw":4.268954},{"c":4.275,"h":4.29,"l":4.26,"n":1782,"o":4.265,"t":"2026-10-12T19:30:00Z","v":530690,"vw":4.274699},{"c":4.28,"h":4.28,"l":4.26,"n":5092,"o":4.272,"t":"2026-10-12T19:45:00Z","v":1464282,"vw":4.270878},{"c":4.29,"h":4.29,"l":4.27,"n":74,"o":4.27,"t":"2026-10-12T20:00:00Z","v":1338581,"vw":4.270122},{"c":4.2782,"h":4.28,"l":4.27,"n":26,"o":4.28,"t":"2026-10-12T20:15:00Z","v":15595,"vw":4.272307},{"c":4.28,"h":4.28,"l":4.27,"n":25,"o":4.2795,"t":"2026-10-12T20:30:00Z","v":138067,"vw":4.277232},{"c":4.28,"h":4.29,"l":4.27,"n":37,"o":4.28,"t":"2026-10-12T20:45:00Z","v":9325,"vw":4.280863},{"c":4.2899,"h":4.29,"l":4.2734,"n":33,"o":4.2734,"t":"2026-10-12T21:00:00Z","v":12435,"vw":4.284703},{"c":4.28,"h":4.2969,"l":4.28,"n":15,"o":4.2895,"t":"2026-10-12T21:15:00Z","v":3884,"vw":4.285488},{"c":4.2895,"h":4.29,"l":4.2895,"n":9,"o":4.2898,"t":"2026-10-12T21:30:00Z","v":1140,"vw":4.289855},{"c":4.29,"h":4.29,"l":4.2888,"n":5,"o":4.29,"t":"2026-10-12T21:45:00Z","v":620,"vw":4.2892},{"c":4.28,"h":4.29,"l":4.28,"n":17,"o":4.2888,"t":"2026-10-12T22:00:00Z","v":1122,"vw":4.286655},{"c":4.29,"h":4.29,"l":4.28,"n":8,"o":4.29,"t":"2026-10-12T22:15:00Z","v":2153,"vw":4.288119},{"c":4.2786,"h":4.29,"l":4.27,"n":61,"o":4.2803,"t":"2026-10-12T22:30:00Z","v":13978,"vw":4.279889},{"c":4.2702,"h":4.28,"l":4.2702,"n":11,"o":4.2785,"t":"2026-10-12T22:45:00Z","v":4084,"vw":4.274632},{"c":4.2799,"h":4.28,"l":4.2724,"n":11,"o":4.2797,"t":"2026-10-12T23:00:00Z","v":1422,"vw":4.278227},{"c":4.2706,"h":4.28,"l":4.27,"n":10,"o":4.28,"t":"2026-10-12T23:15:00Z","v":9079,"vw":4.271272},{"c":4.27,"h":4.28,"l":4.27,"n":16,"o":4.27,"t":"2026-10-12T23:30:00Z","v":21656,"vw":4.277713},{"c":4.275,"h":4.28,"l":4.27,"n":31,"o":4.2799,"t":"2026-10-12T23:45:00Z","v":16934,"vw":4.273231},{"c":4.24,"h":4.27,"l":4.23,"n":376,"o":4.26,"t":"2026-10-13T08:00:00Z","v":52374,"vw":4.253533},{"c":4.26,"h":4.26,"l":4.26,"n":8,"o":4.26,"t":"2026-10-13T08:15:00Z","v":897,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":5,"o":4.27,"t":"2026-10-13T08:30:00Z","v":822,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T08:45:00Z","v":400,"vw":4.26},{"c":4.27,"h":4.27,"l":4.26,"n":9,"o":4.26,"t":"2026-10-13T09:00:00Z","v":873,"vw":4.267297},{"c":4.27,"h":4.27,"l":4.27,"n":7,"o":4.27,"t":"2026-10-13T09:15:00Z","v":850,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-13T09:30:00Z","v":100,"vw":4.27},{"c":4.26,"h":4.26,"l":4.26,"n":16,"o":4.26,"t":"2026-10-13T09:45:00Z","v":1106,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":13,"o":4.25,"t":"2026-10-13T10:00:00Z","v":623,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-10-13T10:30:00Z","v":141,"vw":4.26},{"c":4.2399,"h":4.265,"l":4.2303,"n":98,"o":4.26,"t":"2026-10-13T11:00:00Z","v":9834,"vw":4.245196},{"c":4.23,"h":4.24,"l":4.23,"n":50,"o":4.2315,"t":"2026-10-13T11:15:00Z","v":6744,"vw":4.233461},{"c":4.232,"h":4.24,"l":4.23,"n":26,"o":4.24,"t":"2026-10-13T11:30:00Z","v":8525,"vw":4.233899},{"c":4.2301,"h":4.24,"l":4.23,"n":15,"o":4.24,"t":"2026-10-13T11:45:00Z","v":13292,"vw":4.230759},{"c":4.225,"h":4.23,"l":4.21,"n":90,"o":4.23,"t":"2026-10-13T12:00:00Z","v":30161,"vw":4.219053},{"c":4.23,"h":4.24,"l":4.21,"n":32,"o":4.225,"t":"2026-10-13T12:15:00Z","v":28148,"vw":4.223598},{"c":4.21,"h":4.23,"l":4.19,"n":246,"o":4.2203,"t":"2026-10-13T12:30:00Z","v":41903,"vw":4.203928},{"c":4.202,"h":4.21,"l":4.19,"n":61,"o":4.2085,"t":"2026-10-13T12:45:00Z","v":20951,"vw":4.202288},{"c":4.1915,"h":4.2,"l":4.19,"n":133,"o":4.2,"t":"2026-10-13T13:00:00Z","v":66418,"vw":4.194262},{"c":4.185,"h":4.2,"l":4.17,"n":204,"o":4.2,"t":"2026-10-13T13:15:00Z","v":39439,"vw":4.191369},{"c":4.235,"h":4.2399,"l":4.15,"n":2446,"o":4.18,"t":"2026-10-13T13:30:00Z","v":1107477,"vw":4.192893},{"c":4.19,"h":4.25,"l":4.18,"n":1449,"o":4.24,"t":"2026-10-13T13:45:00Z","v":340642,"vw":4.211235},{"c":4.185,"h":4.2,"l":4.16,"n":1521,"o":4.195,"t":"2026-10-13T14:00:00Z","v":496830,"vw":4.181239},{"c":4.17,"h":4.19,"l":4.17,"n":1338,"o":4.1899,"t":"2026-10-13T14:15:00Z","v":536813,"vw":4.184154},{"c":4.165,"h":4.18,"l":4.15,"n":1495,"o":4.17,"t":"2026-10-13T14:30:00Z","v":473111,"vw":4.161194},{"c":4.15,"h":4.17,"l":4.14,"n":1565,"o":4.165,"t":"2026-10-13T14:45:00Z","v":395227,"vw":4.151427},{"c":4.175,"h":4.18,"l":4.15,"n":1326,"o":4.1501,"t":"2026-10-13T15:00:00Z","v":303967,"vw":4.164782},{"c":4.175,"h":4.18,"l":4.17,"n":1088,"o":4.175,"t":"2026-10-13T15:15:00Z","v":146319,"vw":4.172853},{"c":4.16,"h":4.1899,"l":4.16,"n":1461,"o":4.17,"t":"2026-10-13T15:30:00Z","v":391315,"vw":4.174893},{"c":4.165,"h":4.17,"l":4.15,"n":999,"o":4.16,"t":"2026-10-13T15:45:00Z","v":219627,"vw":4.15948},{"c":4.17,"h":4.19,"l":4.16,"n":1359,"o":4.165,"t":"2026-10-13T16:00:00Z","v":411134,"vw":4.174808},{"c":4.17,"h":4.18,"l":4.17,"n":1146,"o":4.175,"t":"2026-10-13T16:15:00Z","v":241700,"vw":4.174505},{"c":4.18,"h":4.19,"l":4.17,"n":1179,"o":4.18,"t":"2026-10-13T16:30:00Z","v":263247,"vw":4.183196},{"c":4.165,"h":4.2,"l":4.16,"n":1381,"o":4.185,"t":"2026-10-13T16:45:00Z","v":301793,"vw":4.184904},{"c":4.1547,"h":4.17,"l":4.15,"n":1085,"o":4.16,"t":"2026-10-13T17:00:00Z","v":385077,"vw":4.16281},{"c":4.15,"h":4.16,"l":4.15,"n":1201,"o":4.15,"t":"2026-10-13T17:15:00Z","v":142515,"vw":4.153719},{"c":4.155,"h":4.165,"l":4.15,"n":1193,"o":4.155,"t":"2026-10-13T17:30:00Z","v":325409,"vw":4.158572},{"c":4.125,"h":4.16,"l":4.12,"n":1592,"o":4.155,"t":"2026-10-13T17:45:00Z","v":449943,"vw":4.133229},{"c":4.15,"h":4.18,"l":4.12,"n":1732,"o":4.125,"t":"2026-10-13T18:00:00Z","v":636337,"vw":4.15094},{"c":4.1599,"h":4.16,"l":4.14,"n":1355,"o":4.155,"t":"2026-10-13T18:15:00Z","v":329870,"vw":4.153222},{"c":4.13,"h":4.16,"l":4.13,"n":1322,"o":4.155,"t":"2026-10-13T18:30:00Z","v":180064,"vw":4.139343},{"c":4.145,"h":4.16,"l":4.13,"n":1278,"o":4.13,"t":"2026-10-13T18:45:00Z","v":282042,"vw":4.146151},{"c":4.155,"h":4.16,"l":4.14,"n":1136,"o":4.15,"t":"2026-10-13T19:00:00Z","v":200612,"vw":4.151604},{"c":4.145,"h":4.16,"l":4.14,"n":1897,"o":4.15,"t":"2026-10-13T19:15:00Z","v":287412,"vw":4.150031},{"c":4.135,"h":4.16,"l":4.13,"n":2151,"o":4.15,"t":"2026-10-13T19:30:00Z","v":416657,"vw":4.14563},{"c":4.125,"h":4.1377,"l":4.12,"n":5659,"o":4.1329,"t":"2026-10-13T19:45:00Z","v":1322090,"vw":4.124505},{"c":4.1285,"h":4.1302,"l":4.12,"n":84,"o":4.12,"t":"2026-10-13T20:00:00Z","v":1155214,"vw":4.120056},{"c":4.13,"h":4.14,"l":4.1207,"n":51,"o":4.1288,"t":"2026-10-13T20:15:00Z","v":18135,"vw":4.134959},{"c":4.132,"h":4.14,"l":4.13,"n":14,"o":4.13,"t":"2026-10-13T20:30:00Z","v":7154,"vw":4.132123},{"c":4.14,"h":4.14,"l":4.13,"n":6,"o":4.1385,"t":"2026-10-13T20:45:00Z","v":960,"vw":4.134421},{"c":4.138,"h":4.1387,"l":4.13,"n":11,"o":4.1387,"t":"2026-10-13T21:00:00Z","v":842,"vw":4.13317},{"c":4.14,"h":4.14,"l":4.13,"n":20,"o":4.1387,"t":"2026-10-13T21:15:00Z","v":3733,"vw":4.134281},{"c":4.1388,"h":4.14,"l":4.13,"n":8,"o":4.13,"t":"2026-10-13T21:30:00Z","v":6911,"vw":4.133485},{"c":4.1387,"h":4.14,"l":4.1387,"n":10,"o":4.14,"t":"2026-10-13T21:45:00Z","v":5732,"vw":4.139859},{"c":4.1397,"h":4.1397,"l":4.1397,"n":3,"o":4.1397,"t":"2026-10-13T22:00:00Z","v":8166,"vw":4.1397},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-10-13T22:15:00Z","v":100,"vw":4.14},{"c":4.1385,"h":4.14,"l":4.13,"n":12,"o":4.1399,"t":"2026-10-13T22:30:00Z","v":3226,"vw":4.138232},{"c":4.1388,"h":4.14,"l":4.1302,"n":10,"o":4.1392,"t":"2026-10-13T22:45:00Z","v":3328,"vw":4.133663},{"c":4.14,"h":4.14,"l":4.1388,"n":5,"o":4.1395,"t":"2026-10-13T23:00:00Z","v":525,"vw":4.13918},{"c":4.1385,"h":4.1399,"l":4.1385,"n":3,"o":4.1399,"t":"2026-10-13T23:15:00Z","v":350,"vw":4.139324},{"c":4.1399,"h":4.1399,"l":4.13,"n":11,"o":4.1302,"t":"2026-10-13T23:30:00Z","v":1153,"vw":4.133225},{"c":4.1398,"h":4.14,"l":4.1398,"n":2,"o":4.14,"t":"2026-10-13T23:45:00Z","v":325,"vw":4.139923},{"c":4.14,"h":4.17,"l":4.12,"n":113,"o":4.16,"t":"2026-10-14T08:00:00Z","v":13181,"vw":4.146835},{"c":4.14,"h":4.14,"l":4.14,"n":17,"o":4.14,"t":"2026-10-14T08:15:00Z","v":1205,"vw":4.14},{"c":4.1386,"h":4.14,"l":4.13,"n":10,"o":4.14,"t":"2026-10-14T08:30:00Z","v":2801,"vw":4.138557},{"c":4.14,"h":4.14,"l":4.13,"n":2,"o":4.13,"t":"2026-10-14T08:45:00Z","v":202,"vw":4.13495},{"c":4.12,"h":4.14,"l":4.12,"n":13,"o":4.14,"t":"2026-10-14T09:00:00Z","v":1904,"vw":4.124569},{"c":4.12,"h":4.12,"l":4.12,"n":8,"o":4.12,"t":"2026-10-14T09:15:00Z","v":1089,"vw":4.12},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-10-14T09:45:00Z","v":594,"vw":4.12},{"c":4.13,"h":4.13,"l":4.13,"n":7,"o":4.13,"t":"2026-10-14T10:00:00Z","v":1104,"vw":4.13},{"c":4.1204,"h":4.13,"l":4.1204,"n":2,"o":4.13,"t":"2026-10-14T10:15:00Z","v":300,"vw":4.1268},{"c":4.13,"h":4.13,"l":4.13,"n":5,"o":4.13,"t":"2026-10-14T10:30:00Z","v":293,"vw":4.13},{"c":4.12,"h":4.1301,"l":4.12,"n":14,"o":4.13,"t":"2026-10-14T10:45:00Z","v":958,"vw":4.12683},{"c":4.12,"h":4.1215,"l":4.11,"n":44,"o":4.12,"t":"2026-10-14T11:00:00Z","v":14558,"vw":4.115948},{"c":4.12,"h":4.12,"l":4.1,"n":69,"o":4.11,"t":"2026-10-14T11:15:00Z","v":15404,"vw":4.110519},{"c":4.1,"h":4.12,"l":4.1,"n":9,"o":4.12,"t":"2026-10-14T11:30:00Z","v":2834,"vw":4.111819},{"c":4.1,"h":4.12,"l":4.1,"n":25,"o":4.12,"t":"2026-10-14T11:45:00Z","v":4541,"vw":4.110337},{"c":4.1292,"h":4.16,"l":4.1,"n":27,"o":4.12,"t":"2026-10-14T12:00:00Z","v":7601,"vw":4.125615},{"c":4.16,"h":4.16,"l":4.13,"n":18,"o":4.13,"t":"2026-10-14T12:15:00Z","v":5961,"vw":4.130515},{"c":4.0594,"h":4.1499,"l":4.04,"n":323,"o":4.12,"t":"2026-10-14T12:30:00Z","v":99761,"vw":4.076453},{"c":4.04,"h":4.07,"l":4.02,"n":325,"o":4.05,"t":"2026-10-14T12:45:00Z","v":45246,"vw":4.046756},{"c":4.06,"h":4.0754,"l":4.03,"n":109,"o":4.03,"t":"2026-10-14T13:00:00Z","v":14878,"vw":4.050826},{"c":4.03,"h":4.07,"l":4.02,"n":148,"o":4.0615,"t":"2026-10-14T13:15:00Z","v":38201,"vw":4.038553},{"c":4.0453,"h":4.0499,"l":3.98,"n":3561,"o":4.03,"t":"2026-10-14T13:30:00Z","v":1252469,"vw":4.01077},{"c":3.985,"h":4.07,"l":3.98,"n":1790,"o":4.045,"t":"2026-10-14T13:45:00Z","v":653705,"vw":4.025054},{"c":3.955,"h":3.99,"l":3.95,"n":2300,"o":3.9844,"t":"2026-10-14T14:00:00Z","v":694064,"vw":3.963138},{"c":3.975,"h":3.98,"l":3.955,"n":1529,"o":3.96,"t":"2026-10-14T14:15:00Z","v":415661,"vw":3.969873},{"c":4.005,"h":4.0181,"l":3.96,"n":1951,"o":3.975,"t":"2026-10-14T14:30:00Z","v":545879,"vw":3.984831},{"c":3.9998,"h":4.02,"l":3.98,"n":1679,"o":4.005,"t":"2026-10-14T14:45:00Z","v":530416,"vw":3.998799},{"c":3.9699,"h":4,"l":3.96,"n":1804,"o":3.9929,"t":"2026-10-14T15:00:00Z","v":465198,"vw":3.972205},{"c":3.965,"h":3.98,"l":3.96,"n":1539,"o":3.965,"t":"2026-10-14T15:15:00Z","v":262932,"vw":3.967482},{"c":3.95,"h":3.97,"l":3.92,"n":3023,"o":3.965,"t":"2026-10-14T15:30:00Z","v":1093694,"vw":3.94754},{"c":3.93,"h":3.95,"l":3.93,"n":1141,"o":3.95,"t":"2026-10-14T15:45:00Z","v":224652,"vw":3.940778},{"c":3.905,"h":3.94,"l":3.9,"n":1942,"o":3.93,"t":"2026-10-14T16:00:00Z","v":512561,"vw":3.922658},{"c":3.9001,"h":3.91,"l":3.89,"n":1855,"o":3.905,"t":"2026-10-14T16:15:00Z","v":894661,"vw":3.90077},{"c":3.923,"h":3.93,"l":3.9,"n":1496,"o":3.905,"t":"2026-10-14T16:30:00Z","v":395680,"vw":3.917066},{"c":3.91,"h":3.93,"l":3.9,"n":1177,"o":3.9299,"t":"2026-10-14T16:45:00Z","v":232153,"vw":3.911918},{"c":3.9,"h":3.92,"l":3.89,"n":1244,"o":3.9099,"t":"2026-10-14T17:00:00Z","v":296629,"vw":3.90356},{"c":3.8845,"h":3.91,"l":3.8845,"n":1310,"o":3.91,"t":"2026-10-14T17:15:00Z","v":235261,"vw":3.89737},{"c":3.885,"h":3.89,"l":3.87,"n":1599,"o":3.885,"t":"2026-10-14T17:30:00Z","v":399357,"vw":3.880365},{"c":3.8805,"h":3.9,"l":3.88,"n":921,"o":3.89,"t":"2026-10-14T17:45:00Z","v":250466,"vw":3.886936},{"c":3.885,"h":3.89,"l":3.87,"n":1447,"o":3.89,"t":"2026-10-14T18:00:00Z","v":373069,"vw":3.880648},{"c":3.865,"h":3.89,"l":3.86,"n":1391,"o":3.885,"t":"2026-10-14T18:15:00Z","v":313715,"vw":3.873392},{"c":3.85,"h":3.87,"l":3.85,"n":1428,"o":3.86,"t":"2026-10-14T18:30:00Z","v":297573,"vw":3.862255},{"c":3.85,"h":3.865,"l":3.85,"n":1388,"o":3.855,"t":"2026-10-14T18:45:00Z","v":307823,"vw":3.856663},{"c":3.87,"h":3.875,"l":3.85,"n":1350,"o":3.86,"t":"2026-10-14T19:00:00Z","v":264991,"vw":3.862789},{"c":3.885,"h":3.89,"l":3.86,"n":1460,"o":3.865,"t":"2026-10-14T19:15:00Z","v":306334,"vw":3.876849},{"c":3.905,"h":3.91,"l":3.88,"n":2074,"o":3.88,"t":"2026-10-14T19:30:00Z","v":453260,"vw":3.897241},{"c":3.93,"h":3.94,"l":3.89,"n":4413,"o":3.905,"t":"2026-10-14T19:45:00Z","v":1234706,"vw":3.917084},{"c":3.95,"h":3.96,"l":3.93,"n":127,"o":3.93,"t":"2026-10-14T20:00:00Z","v":1175659,"vw":3.930376},{"c":3.96,"h":3.96,"l":3.9208,"n":37,"o":3.95,"t":"2026-10-14T20:15:00Z","v":4606,"vw":3.944392},{"c":3.93,"h":3.96,"l":3.92,"n":18,"o":3.92,"t":"2026-10-14T20:30:00Z","v":3030,"vw":3.931379},{"c":3.9391,"h":3.9594,"l":3.92,"n":45,"o":3.93,"t":"2026-10-14T20:45:00Z","v":11651,"vw":3.9323},{"c":3.94,"h":3.96,"l":3.92,"n":17,"o":3.94,"t":"2026-10-14T21:00:00Z","v":6391,"vw":3.947695},{"c":3.94,"h":3.94,"l":3.93,"n":11,"o":3.94,"t":"2026-10-14T21:15:00Z","v":1481,"vw":3.935927},{"c":3.94,"h":3.94,"l":3.93,"n":34,"o":3.9395,"t":"2026-10-14T21:30:00Z","v":5017,"vw":3.935393},{"c":3.95,"h":3.95,"l":3.92,"n":22,"o":3.94,"t":"2026-10-14T21:45:00Z","v":2939,"vw":3.927668},{"c":3.94,"h":3.95,"l":3.93,"n":14,"o":3.95,"t":"2026-10-14T22:00:00Z","v":4049,"vw":3.944088},{"c":3.93,"h":3.9494,"l":3.93,"n":7,"o":3.9494,"t":"2026-10-14T22:15:00Z","v":1464,"vw":3.940154},{"c":3.94,"h":3.94,"l":3.93,"n":16,"o":3.93,"t":"2026-10-14T22:30:00Z","v":7285,"vw":3.930608},{"c":3.9315,"h":3.94,"l":3.93,"n":5,"o":3.93,"t":"2026-10-14T22:45:00Z","v":1953,"vw":3.935867},{"c":3.94,"h":3.94,"l":3.93,"n":17,"o":3.94,"t":"2026-10-14T23:00:00Z","v":9714,"vw":3.932705},{"c":3.9315,"h":3.94,"l":3.93,"n":14,"o":3.9302,"t":"2026-10-14T23:15:00Z","v":16491,"vw":3.934029},{"c":3.9398,"h":3.94,"l":3.93,"n":17,"o":3.9301,"t":"2026-10-14T23:30:00Z","v":12430,"vw":3.939482},{"c":3.9293,"h":3.9399,"l":3.92,"n":24,"o":3.9388,"t":"2026-10-14T23:45:00Z","v":4265,"vw":3.932893},{"c":3.88,"h":3.94,"l":3.87,"n":222,"o":3.89,"t":"2026-10-15T08:00:00Z","v":40443,"vw":3.897442},{"c":3.84,"h":3.88,"l":3.84,"n":40,"o":3.86,"t":"2026-10-15T08:15:00Z","v":6049,"vw":3.858069},{"c":3.88,"h":3.88,"l":3.87,"n":8,"o":3.87,"t":"2026-10-15T08:30:00Z","v":459,"vw":3.875249},{"c":3.87,"h":3.88,"l":3.86,"n":17,"o":3.88,"t":"2026-10-15T08:45:00Z","v":2103,"vw":3.870256},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-10-15T09:00:00Z","v":300,"vw":3.87},{"c":3.87,"h":3.9,"l":3.87,"n":4,"o":3.9,"t":"2026-10-15T09:15:00Z","v":1334,"vw":3.894169},{"c":3.88,"h":3.88,"l":3.88,"n":4,"o":3.88,"t":"2026-10-15T09:45:00Z","v":1423,"vw":3.88},{"c":3.87,"h":3.9,"l":3.87,"n":5,"o":3.9,"t":"2026-10-15T10:00:00Z","v":631,"vw":3.880345},{"c":3.885,"h":3.885,"l":3.885,"n":2,"o":3.885,"t":"2026-10-15T10:15:00Z","v":225,"vw":3.885},{"c":3.86,"h":3.8711,"l":3.86,"n":30,"o":3.87,"t":"2026-10-15T10:30:00Z","v":2137,"vw":3.868728},{"c":3.86,"h":3.87,"l":3.86,"n":59,"o":3.87,"t":"2026-10-15T10:45:00Z","v":3626,"vw":3.865375},{"c":3.86,"h":3.87,"l":3.83,"n":209,"o":3.86,"t":"2026-10-15T11:00:00Z","v":42450,"vw":3.849052},{"c":3.85,"h":3.87,"l":3.85,"n":75,"o":3.86,"t":"2026-10-15T11:15:00Z","v":9246,"vw":3.853481},{"c":3.89,"h":3.9,"l":3.85,"n":56,"o":3.85,"t":"2026-10-15T11:30:00Z","v":10572,"vw":3.872615},{"c":3.88,"h":3.9,"l":3.86,"n":23,"o":3.9,"t":"2026-10-15T11:45:00Z","v":18351,"vw":3.862993},{"c":3.87,"h":3.9,"l":3.86,"n":74,"o":3.87,"t":"2026-10-15T12:00:00Z","v":19436,"vw":3.867554},{"c":3.86,"h":3.8716,"l":3.86,"n":49,"o":3.86,"t":"2026-10-15T12:15:00Z","v":7376,"vw":3.861221},{"c":3.83,"h":3.87,"l":3.82,"n":235,"o":3.85,"t":"2026-10-15T12:30:00Z","v":69830,"vw":3.835188},{"c":3.8308,"h":3.85,"l":3.83,"n":132,"o":3.8367,"t":"2026-10-15T12:45:00Z","v":24549,"vw":3.832804},{"c":3.8303,"h":3.85,"l":3.83,"n":88,"o":3.85,"t":"2026-10-15T13:00:00Z","v":38648,"vw":3.831984},{"c":3.81,"h":3.85,"l":3.81,"n":181,"o":3.8303,"t":"2026-10-15T13:15:00Z","v":52319,"vw":3.8382},{"c":3.8499,"h":3.85,"l":3.8,"n":2252,"o":3.81,"t":"2026-10-15T13:30:00Z","v":935629,"vw":3.824523},{"c":3.84,"h":3.88,"l":3.825,"n":1632,"o":3.84,"t":"2026-10-15T13:45:00Z","v":470978,"vw":3.848663},{"c":3.9472,"h":3.96,"l":3.84,"n":2374,"o":3.84,"t":"2026-10-15T14:00:00Z","v":766345,"vw":3.908283},{"c":3.9625,"h":3.98,"l":3.93,"n":1734,"o":3.945,"t":"2026-10-15T14:15:00Z","v":515858,"vw":3.958842},{"c":4.025,"h":4.04,"l":3.95,"n":1748,"o":3.96,"t":"2026-10-15T14:30:00Z","v":481785,"vw":3.988862},{"c":4.035,"h":4.04,"l":4.01,"n":1651,"o":4.025,"t":"2026-10-15T14:45:00Z","v":513406,"vw":4.025274},{"c":4.1301,"h":4.17,"l":4.02,"n":2879,"o":4.0301,"t":"2026-10-15T15:00:00Z","v":1183853,"vw":4.109022},{"c":4.135,"h":4.16,"l":4.12,"n":1814,"o":4.135,"t":"2026-10-15T15:15:00Z","v":621719,"vw":4.138566},{"c":4.0899,"h":4.1398,"l":4.08,"n":1640,"o":4.135,"t":"2026-10-15T15:30:00Z","v":466974,"vw":4.104187},{"c":4.095,"h":4.11,"l":4.08,"n":1365,"o":4.0899,"t":"2026-10-15T15:45:00Z","v":449685,"vw":4.098433},{"c":4.07,"h":4.1,"l":4.055,"n":1728,"o":4.0999,"t":"2026-10-15T16:00:00Z","v":722902,"vw":4.078338},{"c":4.1,"h":4.1,"l":4.065,"n":1117,"o":4.07,"t":"2026-10-15T16:15:00Z","v":229587,"vw":4.08325},{"c":4.1199,"h":4.13,"l":4.07,"n":1358,"o":4.1,"t":"2026-10-15T16:30:00Z","v":435364,"vw":4.107266},{"c":4.1177,"h":4.13,"l":4.1,"n":1072,"o":4.115,"t":"2026-10-15T16:45:00Z","v":275168,"vw":4.111115},{"c":4.1715,"h":4.1768,"l":4.16,"n":377,"o":4.165,"t":"2026-10-15T18:00:00Z","v":155251,"vw":4.167704},{"c":4.145,"h":4.18,"l":4.14,"n":1251,"o":4.17,"t":"2026-10-15T18:15:00Z","v":446684,"vw":4.160208},{"c":4.155,"h":4.155,"l":4.13,"n":1387,"o":4.145,"t":"2026-10-15T18:30:00Z","v":544050,"vw":4.139687},{"c":4.175,"h":4.18,"l":4.15,"n":1172,"o":4.155,"t":"2026-10-15T18:45:00Z","v":494887,"vw":4.164152},{"c":4.24,"h":4.24,"l":4.17,"n":1877,"o":4.175,"t":"2026-10-15T19:00:00Z","v":755699,"vw":4.207113},{"c":4.2399,"h":4.25,"l":4.23,"n":1685,"o":4.235,"t":"2026-10-15T19:15:00Z","v":418933,"vw":4.239513},{"c":4.275,"h":4.29,"l":4.23,"n":2272,"o":4.23,"t":"2026-10-15T19:30:00Z","v":630163,"vw":4.268316},{"c":4.225,"h":4.28,"l":4.22,"n":4941,"o":4.27,"t":"2026-10-15T19:45:00Z","v":1405954,"vw":4.25585},{"c":4.22,"h":4.23,"l":4.22,"n":41,"o":4.23,"t":"2026-10-15T20:00:00Z","v":1326403,"vw":4.229867}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.016476245707217264,"strike":4.808729238213045,"iv":1.6082843702190386,"gamma":0.47194222619855153,"theta":-0.026046445547204575,"vega":0.0003330261318946065,"rho":0.000011036161255174582,"breakevenPct":14.254723525295097},{"delta":0.15,"premium":0.025205630388076234,"strike":4.663239493532063,"iv":1.5162559205399442,"gamma":0.6796037595639842,"theta":-0.03478987365879525,"vega":0.00045883851083211515,"rho":0.00001654189316738935,"breakevenPct":11.016412292104063},{"delta":0.2,"premium":0.03393501506893521,"strike":4.51774974885108,"iv":1.4242274708608496,"gamma":0.8872652929294172,"theta":-0.04353330177038594,"vega":0.0005846508897696239,"rho":0.00002204762507960412,"breakevenPct":7.778101058913025},{"delta":0.25,"premium":0.09434811920706337,"strike":4.427180221831824,"iv":1.6599388539016358,"gamma":0.8648415716050724,"theta":-0.05191801638721927,"vega":0.0006000746619987996,"rho":0.00002616740625925658,"breakevenPct":7.064035353260259},{"delta":0.3,"premium":0.16194278800781892,"strike":4.344241977904517,"iv":1.9411903959308336,"gamma":0.8104470062349953,"theta":-0.06025288698769679,"vega":0.0006001596984439016,"rho":0.000030094606585409506,"breakevenPct":6.700719026149255},{"delta":0.35,"premium":0.22953745680857446,"strike":4.2613037339772095,"iv":2.2224419379600313,"gamma":0.7560524408649183,"theta":-0.06858775758817431,"vega":0.0006002447348890037,"rho":0.00003402180691156243,"breakevenPct":6.337402699038251},{"delta":0.4,"premium":0.2971321256093301,"strike":4.178365490049901,"iv":2.5036934799892294,"gamma":0.7016578754948412,"theta":-0.07692262818865184,"vega":0.0006003297713341058,"rho":0.000037949007237715356,"breakevenPct":5.974086371927247},{"delta":0.45,"premium":0.3647267944100856,"strike":4.095427246122594,"iv":2.7849450220184275,"gamma":0.6472633101247641,"theta":-0.08525749878912936,"vega":0.0006004148077792079,"rho":0.00004187620756386828,"breakevenPct":5.610770044816244},{"delta":0.5,"premium":0.4323214632108412,"strike":4.012489002195287,"iv":3.066196564047625,"gamma":0.5928687447546871,"theta":-0.09359236938960688,"vega":0.0006004998442243099,"rho":0.000045803407890021206,"breakevenPct":5.247453717705239},{"delta":0.55,"premium":0.4999161320115968,"strike":3.9295507582679794,"iv":3.3474481060768237,"gamma":0.53847417938461,"theta":-0.10192723999008443,"vega":0.000600584880669412,"rho":0.000049730608216174134,"breakevenPct":4.884137390594235},{"delta":0.6,"premium":0.5675108008123523,"strike":3.846612514340672,"iv":3.6286996481060205,"gamma":0.48407961401453303,"theta":-0.11026211059056193,"vega":0.0006006699171145141,"rho":0.00005365780854232705,"breakevenPct":4.520821063483233},{"delta":0.65,"premium":0.6351054696131079,"strike":3.7636742704133646,"iv":3.909951190135219,"gamma":0.429685048644456,"theta":-0.11859698119103947,"vega":0.0006007549535596163,"rho":0.00005758500886847998,"breakevenPct":4.157504736372228},{"delta":0.7,"premium":0.7027001384138634,"strike":3.6807360264860574,"iv":4.191202732164416,"gamma":0.3752904832743791,"theta":-0.12693185179151698,"vega":0.0006008399900047183,"rho":0.00006151220919463289,"breakevenPct":3.794188409261225},{"delta":0.75,"premium":0.7702948072146191,"strike":3.5977977825587497,"iv":4.472454274193614,"gamma":0.32089591790430183,"theta":-0.1352667223919945,"vega":0.0006009250264498204,"rho":0.00006543940952078582,"breakevenPct":3.4308720821502203},{"delta":0.8,"premium":0.8378894760153747,"strike":3.514859538631442,"iv":4.753705816222813,"gamma":0.2665013525342247,"theta":-0.14360159299247205,"vega":0.0006010100628949225,"rho":0.00006936660984693875,"breakevenPct":3.0675557550392156},{"delta":0.85,"premium":1.2729988689296243,"strike":3.089321486476093,"iv":6.956287173758674,"gamma":0.15803404259740583,"theta":-0.1769782932930235,"vega":0.0005128812508437333,"rho":0.00006325193679009387,"breakevenPct":3.294192920195989},{"delta":0.9,"premium":0.8105540678613428,"strike":3.4518532687034833,"iv":3.486882911769305,"gamma":0.6607207232456977,"theta":-0.05670364862782835,"vega":0.0003641087758154059,"rho":0.00008184510554991813,"breakevenPct":0.9283798201559466}],"put":[{"delta":0.1,"premium":0.1777495435498816,"strike":2.9930880198943726,"iv":5.720454084028315,"gamma":0.3885516653037572,"theta":-0.09061704103520861,"vega":0.0003669425536002735,"rho":-0.000012942794903958177,"breakevenPct":33.33636871698023},{"delta":0.15,"premium":0.04128800068666222,"strike":3.8641191445532197,"iv":1.6936771947304647,"gamma":0.9380744461828601,"theta":-0.036709566091256515,"vega":0.0004820441508318708,"rho":-0.000017967476651321578,"breakevenPct":9.48022485635164},{"delta":0.2,"premium":0.17560008231682167,"strike":4.161746447314783,"iv":1.491819414490057,"gamma":0.9679535193440039,"theta":-0.04134639420820961,"vega":0.0005063864247504095,"rho":-0.00002786463919745678,"breakevenPct":5.613128315070053},{"delta":0.25,"premium":0.3599603694220605,"strike":4.353389157403389,"iv":1.9969372041702194,"gamma":0.9017847034008803,"theta":-0.05680420725111199,"vega":0.0005139532787200888,"rho":-0.00003866240245995264,"breakevenPct":5.440689809118002},{"delta":0.3,"premium":0.5443206565272993,"strike":4.545031867491995,"iv":2.5020549938503818,"gamma":0.8356158874577568,"theta":-0.07226202029401436,"vega":0.0005215201326897683,"rho":-0.000049460165722448504,"breakevenPct":5.26825130316595},{"delta":0.35,"premium":0.7286809436325382,"strike":4.736674577580601,"iv":3.0071727835305437,"gamma":0.7694470715146334,"theta":-0.08771983333691674,"vega":0.0005290869866594477,"rho":-0.00006025792898494437,"breakevenPct":5.095812797213899},{"delta":0.4,"premium":0.9130412307377772,"strike":4.928317287669207,"iv":3.5122905732107066,"gamma":0.7032782555715099,"theta":-0.10317764637981913,"vega":0.0005366538406291271,"rho":-0.00007105569224744024,"breakevenPct":4.9233742912618474},{"delta":0.45,"premium":1.097401517843016,"strike":5.119959997757813,"iv":4.017408362890869,"gamma":0.6371094396283864,"theta":-0.1186354594227215,"vega":0.0005442206945988065,"rho":-0.00008185345550993612,"breakevenPct":4.750935785309796},{"delta":0.5,"premium":1.2817618049482546,"strike":5.3116027078464185,"iv":4.5225261525710305,"gamma":0.570940623685263,"theta":-0.1340932724656239,"vega":0.000551787548568486,"rho":-0.00009265121877243196,"breakevenPct":4.5784972793577445},{"delta":0.55,"premium":1.4661220920534939,"strike":5.503245417935025,"iv":5.027643942251194,"gamma":0.5047718077421395,"theta":-0.14955108550852628,"vega":0.0005593544025381654,"rho":-0.00010344898203492784,"breakevenPct":4.406058773405693},{"delta":0.6,"premium":1.6504823791587324,"strike":5.6948881280236305,"iv":5.532761731931355,"gamma":0.4386029917990161,"theta":-0.1650088985514286,"vega":0.0005669212565078448,"rho":-0.00011424674529742369,"breakevenPct":4.233620267453642},{"delta":0.65,"premium":1.8348426662639716,"strike":5.886530838112237,"iv":6.037879521611519,"gamma":0.37243417585589245,"theta":-0.18046671159433103,"vega":0.0005744881104775242,"rho":-0.00012504450855991956,"breakevenPct":4.06118176150159},{"delta":0.7,"premium":2.01920295336921,"strike":6.0781735482008425,"iv":6.542997311291681,"gamma":0.30626535991276904,"theta":-0.1959245246372334,"vega":0.0005820549644472037,"rho":-0.00013584227182241544,"breakevenPct":3.8887432555495387},{"delta":0.75,"premium":2.203563240474449,"strike":6.269816258289449,"iv":7.0481151009718435,"gamma":0.24009654396964553,"theta":-0.21138233768013578,"vega":0.000589621818416883,"rho":-0.0001466400350849113,"breakevenPct":3.716304749597487},{"delta":0.8,"premium":2.3879235275796886,"strike":6.461458968378055,"iv":7.553232890652006,"gamma":0.173927728026522,"theta":-0.22684015072303818,"vega":0.0005971886723865625,"rho":-0.0001574377983474072,"breakevenPct":3.5438662436454353},{"delta":0.85,"premium":2.1599932825025516,"strike":6.271861260049694,"iv":6.087070549536611,"gamma":0.21747886044261985,"theta":-0.16011563390442005,"vega":0.0005139333020560792,"rho":-0.00015647847291235727,"breakevenPct":2.636200569541043},{"delta":0.9,"premium":3.844543681715359,"strike":7.886559723230747,"iv":8,"gamma":0.09919077653023262,"theta":-0.15509996580533264,"vega":0.0003864044145322655,"rho":-0.0002057337888265203,"breakevenPct":4.29020549546818}]},"raw":{"call":[{"delta":0.1,"premium":0.016476245707217264,"strike":4.808729238213045,"iv":1.6082843702190386,"gamma":0.47194222619855153,"theta":-0.026046445547204575,"vega":0.0003330261318946065,"rho":0.000011036161255174582,"breakevenPct":14.254723525295097},{"delta":0.15,"premium":0.025205630388076234,"strike":4.663239493532063,"iv":1.5162559205399442,"gamma":0.6796037595639842,"theta":-0.03478987365879525,"vega":0.00045883851083211515,"rho":0.00001654189316738935,"breakevenPct":11.016412292104063},{"delta":0.2,"premium":0.03393501506893521,"strike":4.51774974885108,"iv":1.4242274708608496,"gamma":0.8872652929294172,"theta":-0.04353330177038594,"vega":0.0005846508897696239,"rho":0.00002204762507960412,"breakevenPct":7.778101058913025},{"delta":0.25,"premium":0.09434811920706337,"strike":4.427180221831824,"iv":1.6599388539016358,"gamma":0.8648415716050724,"theta":-0.05191801638721927,"vega":0.0006000746619987996,"rho":0.00002616740625925658,"breakevenPct":7.064035353260259},{"delta":0.3,"premium":0.16194278800781892,"strike":4.344241977904517,"iv":1.9411903959308336,"gamma":0.8104470062349953,"theta":-0.06025288698769679,"vega":0.0006001596984439016,"rho":0.000030094606585409506,"breakevenPct":6.700719026149255},{"delta":0.35,"premium":0.22953745680857446,"strike":4.2613037339772095,"iv":2.2224419379600313,"gamma":0.7560524408649183,"theta":-0.06858775758817431,"vega":0.0006002447348890037,"rho":0.00003402180691156243,"breakevenPct":6.337402699038251},{"delta":0.4,"premium":0.2971321256093301,"strike":4.178365490049901,"iv":2.5036934799892294,"gamma":0.7016578754948412,"theta":-0.07692262818865184,"vega":0.0006003297713341058,"rho":0.000037949007237715356,"breakevenPct":5.974086371927247},{"delta":0.45,"premium":0.3647267944100856,"strike":4.095427246122594,"iv":2.7849450220184275,"gamma":0.6472633101247641,"theta":-0.08525749878912936,"vega":0.0006004148077792079,"rho":0.00004187620756386828,"breakevenPct":5.610770044816244},{"delta":0.5,"premium":0.4323214632108412,"strike":4.012489002195287,"iv":3.066196564047625,"gamma":0.5928687447546871,"theta":-0.09359236938960688,"vega":0.0006004998442243099,"rho":0.000045803407890021206,"breakevenPct":5.247453717705239},{"delta":0.55,"premium":0.4999161320115968,"strike":3.9295507582679794,"iv":3.3474481060768237,"gamma":0.53847417938461,"theta":-0.10192723999008443,"vega":0.000600584880669412,"rho":0.000049730608216174134,"breakevenPct":4.884137390594235},{"delta":0.6,"premium":0.5675108008123523,"strike":3.846612514340672,"iv":3.6286996481060205,"gamma":0.48407961401453303,"theta":-0.11026211059056193,"vega":0.0006006699171145141,"rho":0.00005365780854232705,"breakevenPct":4.520821063483233},{"delta":0.65,"premium":0.6351054696131079,"strike":3.7636742704133646,"iv":3.909951190135219,"gamma":0.429685048644456,"theta":-0.11859698119103947,"vega":0.0006007549535596163,"rho":0.00005758500886847998,"breakevenPct":4.157504736372228},{"delta":0.7,"premium":0.7027001384138634,"strike":3.6807360264860574,"iv":4.191202732164416,"gamma":0.3752904832743791,"theta":-0.12693185179151698,"vega":0.0006008399900047183,"rho":0.00006151220919463289,"breakevenPct":3.794188409261225},{"delta":0.75,"premium":0.7702948072146191,"strike":3.5977977825587497,"iv":4.472454274193614,"gamma":0.32089591790430183,"theta":-0.1352667223919945,"vega":0.0006009250264498204,"rho":0.00006543940952078582,"breakevenPct":3.4308720821502203},{"delta":0.8,"premium":0.8378894760153747,"strike":3.514859538631442,"iv":4.753705816222813,"gamma":0.2665013525342247,"theta":-0.14360159299247205,"vega":0.0006010100628949225,"rho":0.00006936660984693875,"breakevenPct":3.0675557550392156},{"delta":0.85,"premium":1.2729988689296243,"strike":3.089321486476093,"iv":6.956287173758674,"gamma":0.15803404259740583,"theta":-0.1769782932930235,"vega":0.0005128812508437333,"rho":0.00006325193679009387,"breakevenPct":3.294192920195989},{"delta":0.9,"premium":0.8105540678613428,"strike":3.4518532687034833,"iv":3.486882911769305,"gamma":0.6607207232456977,"theta":-0.05670364862782835,"vega":0.0003641087758154059,"rho":0.00008184510554991813,"breakevenPct":0.9283798201559466}],"put":[{"delta":0.1,"premium":0.1777495435498816,"strike":2.9930880198943726,"iv":5.720454084028315,"gamma":0.3885516653037572,"theta":-0.09061704103520861,"vega":0.0003669425536002735,"rho":-0.000012942794903958177,"breakevenPct":33.33636871698023},{"delta":0.15,"premium":0.04128800068666222,"strike":3.8641191445532197,"iv":1.6936771947304647,"gamma":0.9380744461828601,"theta":-0.036709566091256515,"vega":0.0004820441508318708,"rho":-0.000017967476651321578,"breakevenPct":9.48022485635164},{"delta":0.2,"premium":0.17560008231682167,"strike":4.161746447314783,"iv":1.491819414490057,"gamma":0.9679535193440039,"theta":-0.04134639420820961,"vega":0.0005063864247504095,"rho":-0.00002786463919745678,"breakevenPct":5.613128315070053},{"delta":0.25,"premium":0.3599603694220605,"strike":4.353389157403389,"iv":1.9969372041702194,"gamma":0.9017847034008803,"theta":-0.05680420725111199,"vega":0.0005139532787200888,"rho":-0.00003866240245995264,"breakevenPct":5.440689809118002},{"delta":0.3,"premium":0.5443206565272993,"strike":4.545031867491995,"iv":2.5020549938503818,"gamma":0.8356158874577568,"theta":-0.07226202029401436,"vega":0.0005215201326897683,"rho":-0.000049460165722448504,"breakevenPct":5.26825130316595},{"delta":0.35,"premium":0.7286809436325382,"strike":4.736674577580601,"iv":3.0071727835305437,"gamma":0.7694470715146334,"theta":-0.08771983333691674,"vega":0.0005290869866594477,"rho":-0.00006025792898494437,"breakevenPct":5.095812797213899},{"delta":0.4,"premium":0.9130412307377772,"strike":4.928317287669207,"iv":3.5122905732107066,"gamma":0.7032782555715099,"theta":-0.10317764637981913,"vega":0.0005366538406291271,"rho":-0.00007105569224744024,"breakevenPct":4.9233742912618474},{"delta":0.45,"premium":1.097401517843016,"strike":5.119959997757813,"iv":4.017408362890869,"gamma":0.6371094396283864,"theta":-0.1186354594227215,"vega":0.0005442206945988065,"rho":-0.00008185345550993612,"breakevenPct":4.750935785309796},{"delta":0.5,"premium":1.2817618049482546,"strike":5.3116027078464185,"iv":4.5225261525710305,"gamma":0.570940623685263,"theta":-0.1340932724656239,"vega":0.000551787548568486,"rho":-0.00009265121877243196,"breakevenPct":4.5784972793577445},{"delta":0.55,"premium":1.4661220920534939,"strike":5.503245417935025,"iv":5.027643942251194,"gamma":0.5047718077421395,"theta":-0.14955108550852628,"vega":0.0005593544025381654,"rho":-0.00010344898203492784,"breakevenPct":4.406058773405693},{"delta":0.6,"premium":1.6504823791587324,"strike":5.6948881280236305,"iv":5.532761731931355,"gamma":0.4386029917990161,"theta":-0.1650088985514286,"vega":0.0005669212565078448,"rho":-0.00011424674529742369,"breakevenPct":4.233620267453642},{"delta":0.65,"premium":1.8348426662639716,"strike":5.886530838112237,"iv":6.037879521611519,"gamma":0.37243417585589245,"theta":-0.18046671159433103,"vega":0.0005744881104775242,"rho":-0.00012504450855991956,"breakevenPct":4.06118176150159},{"delta":0.7,"premium":2.01920295336921,"strike":6.0781735482008425,"iv":6.542997311291681,"gamma":0.30626535991276904,"theta":-0.1959245246372334,"vega":0.0005820549644472037,"rho":-0.00013584227182241544,"breakevenPct":3.8887432555495387},{"delta":0.75,"premium":2.203563240474449,"strike":6.269816258289449,"iv":7.0481151009718435,"gamma":0.24009654396964553,"theta":-0.21138233768013578,"vega":0.000589621818416883,"rho":-0.0001466400350849113,"breakevenPct":3.716304749597487},{"delta":0.8,"premium":2.3879235275796886,"strike":6.461458968378055,"iv":7.553232890652006,"gamma":0.173927728026522,"theta":-0.22684015072303818,"vega":0.0005971886723865625,"rho":-0.0001574377983474072,"breakevenPct":3.5438662436454353},{"delta":0.85,"premium":2.1599932825025516,"strike":6.271861260049694,"iv":6.087070549536611,"gamma":0.21747886044261985,"theta":-0.16011563390442005,"vega":0.0005139333020560792,"rho":-0.00015647847291235727,"breakevenPct":2.636200569541043},{"delta":0.9,"premium":3.844543681715359,"strike":7.886559723230747,"iv":8,"gamma":0.09919077653023262,"theta":-0.15509996580533264,"vega":0.0003864044145322655,"rho":-0.0002057337888265203,"breakevenPct":4.29020549546818}]}},"errors":["quote:provider_http_502","clock:provider_http_502","fundamentals:provider_http_502","bars:provider_http_502","history:provider_http_502","expirations:provider_http_502","delta:unavailable"],"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"}}